674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,201100,67600535,4130,4130,4130,4130,395
|
|
20230810,201000,67600535,4130,4130,4130,4130,0
|
|
20230810,200900,67600535,4130,4130,4130,4130,0
|
|
20230810,200800,67600535,4130,4130,4130,4130,0
|
|
20230810,200700,67600535,4130,4130,4130,4130,0
|
|
20230810,200600,67600535,4130,4130,4130,4130,0
|
|
20230810,200500,67600535,4130,4130,4130,4130,0
|
|
20230810,200400,67600535,4130,4130,4130,4130,0
|
|
20230810,200300,67600535,4130,4130,4130,4130,0
|
|
20230810,200200,67600535,4130,4130,4130,4130,0
|
|
20230810,200100,67600535,4130,4130,4130,4130,0
|
|
20230810,200000,67600535,4130,4130,4130,4130,0
|
|
20230810,195900,67600535,4130,4130,4130,4130,0
|
|
20230810,195800,67600535,4130,4130,4130,4130,0
|
|
20230810,195700,67600535,4130,4130,4130,4130,0
|
|
20230810,195600,67600535,4130,4130,4130,4130,0
|
|
20230810,195500,67600535,4130,4130,4130,4130,0
|
|
20230810,195400,67600535,4130,4130,4130,4130,0
|
|
20230810,195300,67600535,4130,4130,4130,4130,0
|
|
20230810,195200,67600535,4130,4130,4130,4130,0
|
|
20230810,195100,67600535,4130,4130,4130,4130,0
|
|
20230810,195000,67600535,4130,4130,4130,4130,0
|
|
20230810,194900,67600535,4130,4130,4130,4130,0
|
|
20230810,194800,67600535,4130,4130,4130,4130,0
|
|
20230810,194700,67600535,4130,4130,4130,4130,0
|
|
20230810,194600,67600535,4130,4130,4130,4130,0
|
|
20230810,194500,67600535,4130,4130,4130,4130,0
|
|
20230810,194400,67600535,4130,4130,4130,4130,0
|
|
20230810,194300,67600535,4130,4130,4130,4130,0
|
|
20230810,194200,67600535,4130,4130,4130,4130,0
|
|
20230810,194100,67600535,4130,4130,4130,4130,395
|
|
20230810,194000,67600535,4130,4130,4130,4130,0
|
|
20230810,193900,67600535,4130,4130,4130,4130,0
|
|
20230810,193800,67600535,4130,4130,4130,4130,0
|
|
20230810,193700,67600535,4130,4130,4130,4130,0
|
|
20230810,193600,67600535,4130,4130,4130,4130,0
|
|
20230810,193500,67600535,4130,4130,4130,4130,0
|
|
20230810,193400,67600535,4130,4130,4130,4130,0
|
|
20230810,193300,67600535,4130,4130,4130,4130,0
|
|
20230810,193200,67600535,4130,4130,4130,4130,0
|
|
20230810,193100,67600535,4130,4130,4130,4130,0
|
|
20230810,193000,67600535,4130,4130,4130,4130,0
|
|
20230810,192900,67600535,4130,4130,4130,4130,0
|
|
20230810,192800,67600535,4130,4130,4130,4130,0
|
|
20230810,192700,67600535,4130,4130,4130,4130,0
|
|
20230810,192600,67600535,4130,4130,4130,4130,0
|
|
20230810,192500,67600535,4130,4130,4130,4130,0
|
|
20230810,192400,67600535,4130,4130,4130,4130,0
|
|
20230810,192300,67600535,4130,4130,4130,4130,0
|
|
20230810,192200,67600535,4130,4130,4130,4130,0
|
|
20230810,192100,67600535,4130,4130,4130,4130,0
|
|
20230810,192000,67600535,4130,4130,4130,4130,0
|
|
20230810,191900,67600535,4130,4130,4130,4130,0
|
|
20230810,191800,67600535,4130,4130,4130,4130,0
|
|
20230810,191700,67600535,4130,4130,4130,4130,0
|
|
20230810,191600,67600535,4130,4130,4130,4130,0
|
|
20230810,191500,67600535,4130,4130,4130,4130,0
|
|
20230810,191400,67600535,4130,4130,4130,4130,0
|
|
20230810,191300,67600535,4130,4130,4130,4130,0
|
|
20230810,191200,67600535,4130,4130,4130,4130,0
|
|
20230810,191100,67600535,4130,4130,4130,4130,395
|
|
20230810,191000,67600535,4130,4130,4130,4130,0
|
|
20230810,190900,67600535,4130,4130,4130,4130,0
|
|
20230810,190800,67600535,4130,4130,4130,4130,0
|
|
20230810,190700,67600535,4130,4130,4130,4130,0
|
|
20230810,190600,67600535,4130,4130,4130,4130,0
|
|
20230810,190500,67600535,4130,4130,4130,4130,0
|
|
20230810,190400,67600535,4130,4130,4130,4130,0
|
|
20230810,190300,67600535,4130,4130,4130,4130,0
|
|
20230810,190200,67600535,4130,4130,4130,4130,0
|
|
20230810,190100,67600535,4130,4130,4130,4130,0
|
|
20230810,190000,67600535,4130,4130,4130,4130,0
|
|
20230810,185900,67600535,4130,4130,4130,4130,0
|
|
20230810,185800,67600535,4130,4130,4130,4130,0
|
|
20230810,185700,67600535,4130,4130,4130,4130,0
|
|
20230810,185600,67600535,4130,4130,4130,4130,0
|
|
20230810,185500,67600535,4130,4130,4130,4130,0
|
|
20230810,185400,67600535,4130,4130,4130,4130,0
|
|
20230810,185300,67600535,4130,4130,4130,4130,0
|
|
20230810,185200,67600535,4130,4130,4130,4130,0
|
|
20230810,185100,67600535,4130,4130,4130,4130,0
|
|
20230810,185000,67600535,4130,4130,4130,4130,0
|
|
20230810,184900,67600535,4130,4130,4130,4130,0
|
|
20230810,184800,67600535,4130,4130,4130,4130,0
|
|
20230810,184700,67600535,4130,4130,4130,4130,0
|
|
20230810,184600,67600535,4130,4130,4130,4130,0
|
|
20230810,184500,67600535,4130,4130,4130,4130,0
|
|
20230810,184400,67600535,4130,4130,4130,4130,0
|
|
20230810,184300,67600535,4130,4130,4130,4130,0
|
|
20230810,184200,67600535,4130,4130,4130,4130,0
|
|
20230810,184100,67600535,4130,4130,4130,4130,395
|
|
20230810,184000,67600535,4130,4130,4130,4130,0
|
|
20230810,183900,67600535,4130,4130,4130,4130,0
|
|
20230810,183800,67600535,4130,4130,4130,4130,0
|
|
20230810,183700,67600535,4130,4130,4130,4130,0
|
|
20230810,183600,67600535,4130,4130,4130,4130,0
|
|
20230810,183500,67600535,4130,4130,4130,4130,0
|
|
20230810,183400,67600535,4130,4130,4130,4130,0
|
|
20230810,183300,67600535,4130,4130,4130,4130,0
|
|
20230810,183200,67600535,4130,4130,4130,4130,0
|
|
20230810,183100,67600535,4130,4130,4130,4130,0
|
|
20230810,183000,67600535,4130,4130,4130,4130,0
|
|
20230810,182900,67600535,4130,4130,4130,4130,0
|
|
20230810,182800,67600535,4130,4130,4130,4130,0
|
|
20230810,182700,67600535,4130,4130,4130,4130,0
|
|
20230810,182600,67600535,4130,4130,4130,4130,0
|
|
20230810,182500,67600535,4130,4130,4130,4130,0
|
|
20230810,182400,67600535,4130,4130,4130,4130,0
|
|
20230810,182300,67600535,4130,4130,4130,4130,0
|
|
20230810,182200,67600535,4130,4130,4130,4130,0
|
|
20230810,182100,67600535,4130,4130,4130,4130,0
|
|
20230810,182000,67600535,4130,4130,4130,4130,0
|
|
20230810,181900,67600535,4130,4130,4130,4130,0
|
|
20230810,181800,67600535,4130,4130,4130,4130,0
|
|
20230810,181700,67600535,4130,4130,4130,4130,0
|
|
20230810,181600,67600535,4130,4130,4130,4130,0
|
|
20230810,181500,67600535,4130,4130,4130,4130,0
|
|
20230810,181400,67600535,4130,4130,4130,4130,0
|
|
20230810,181300,67600535,4130,4130,4130,4130,0
|
|
20230810,181200,67600535,4130,4130,4130,4130,0
|
|
20230810,181100,67600535,4130,4130,4130,4130,395
|
|
20230810,181000,67600535,4130,4130,4130,4130,0
|
|
20230810,180900,67600535,4130,4130,4130,4130,0
|
|
20230810,180800,67600535,4130,4130,4130,4130,0
|
|
20230810,180700,67600535,4130,4130,4130,4130,0
|
|
20230810,180600,67600535,4130,4130,4130,4130,0
|
|
20230810,180500,67600535,4130,4130,4130,4130,0
|
|
20230810,180400,67600535,4130,4130,4130,4130,0
|
|
20230810,180300,67600535,4130,4130,4130,4130,0
|
|
20230810,180200,67600535,4130,4130,4130,4130,0
|
|
20230810,180100,67600535,4130,4130,4130,4130,0
|
|
20230810,180000,67600535,4130,4130,4130,4130,0
|
|
20230810,175900,67600535,4130,4130,4130,4130,0
|
|
20230810,175800,67600535,4130,4130,4130,4130,0
|
|
20230810,175700,67600535,4130,4130,4130,4130,0
|
|
20230810,175600,67600535,4130,4130,4130,4130,0
|
|
20230810,175500,67600535,4130,4130,4130,4130,0
|
|
20230810,175400,67600535,4130,4130,4130,4130,0
|
|
20230810,175300,67600535,4130,4130,4130,4130,0
|
|
20230810,175200,67600535,4130,4130,4130,4130,0
|
|
20230810,175100,67600535,4130,4130,4130,4130,0
|
|
20230810,175000,67600535,4130,4130,4130,4130,0
|
|
20230810,174900,67600535,4130,4130,4130,4130,0
|
|
20230810,174800,67600535,4130,4130,4130,4130,0
|
|
20230810,174700,67600535,4130,4130,4130,4130,0
|
|
20230810,174600,67600535,4130,4130,4130,4130,0
|
|
20230810,174500,67600535,4130,4130,4130,4130,0
|
|
20230810,174400,67600535,4130,4130,4130,4130,0
|
|
20230810,174300,67600535,4130,4130,4130,4130,0
|
|
20230810,174200,67600535,4130,4130,4130,4130,0
|
|
20230810,174100,67600535,4130,4130,4130,4130,395
|
|
20230810,174000,67600535,4130,4130,4130,4130,0
|
|
20230810,173900,67600535,4130,4130,4130,4130,0
|
|
20230810,173800,67600535,4130,4130,4130,4130,0
|
|
20230810,173700,67600535,4130,4130,4130,4130,0
|
|
20230810,173600,67600535,4130,4130,4130,4130,0
|
|
20230810,173500,67600535,4130,4130,4130,4130,0
|
|
20230810,173400,67600535,4130,4130,4130,4130,0
|
|
20230810,173300,67600535,4130,4130,4130,4130,0
|
|
20230810,173200,67600535,4130,4130,4130,4130,0
|
|
20230810,173100,67600535,4130,4130,4130,4130,0
|
|
20230810,173000,67600535,4130,4130,4130,4130,0
|
|
20230810,172900,67600535,4130,4130,4130,4130,0
|
|
20230810,172800,67600535,4130,4130,4130,4130,0
|
|
20230810,172700,67600535,4130,4130,4130,4130,0
|
|
20230810,172600,67600535,4130,4130,4130,4130,0
|
|
20230810,172500,67600535,4130,4130,4130,4130,0
|
|
20230810,172400,67600535,4130,4130,4130,4130,0
|
|
20230810,172300,67600535,4130,4130,4130,4130,0
|
|
20230810,172200,67600535,4130,4130,4130,4130,0
|
|
20230810,172100,67600535,4130,4130,4130,4130,0
|
|
20230810,172000,67600535,4130,4130,4130,4130,0
|
|
20230810,171900,67600535,4130,4130,4130,4130,0
|
|
20230810,171800,67600535,4130,4130,4130,4130,0
|
|
20230810,171700,67600535,4130,4130,4130,4130,0
|
|
20230810,171600,67600535,4130,4130,4130,4130,0
|
|
20230810,171500,67600535,4130,4130,4130,4130,0
|
|
20230810,171400,67600535,4130,4130,4130,4130,0
|
|
20230810,171300,67600535,4130,4130,4130,4130,0
|
|
20230810,171200,67600535,4130,4130,4130,4130,0
|
|
20230810,171100,67600535,4130,4130,4130,4130,395
|
|
20230810,171000,67600535,4130,4130,4130,4130,0
|
|
20230810,170900,67600535,4130,4130,4130,4130,0
|
|
20230810,170800,67600535,4130,4130,4130,4130,0
|
|
20230810,170700,67600535,4130,4130,4130,4130,0
|
|
20230810,170600,67600535,4130,4130,4130,4130,0
|
|
20230810,170500,67600535,4130,4130,4130,4130,0
|
|
20230810,170400,67600535,4130,4130,4130,4130,0
|
|
20230810,170300,67600535,4130,4130,4130,4130,0
|
|
20230810,170200,67600535,4130,4130,4130,4130,0
|
|
20230810,170100,67600535,4130,4130,4130,4130,0
|
|
20230810,170000,67600535,4130,4130,4130,4130,0
|
|
20230810,165900,67600535,4130,4130,4130,4130,0
|
|
20230810,165800,67600535,4130,4130,4130,4130,0
|
|
20230810,165700,67600535,4130,4130,4130,4130,0
|
|
20230810,165600,67600535,4130,4130,4130,4130,0
|
|
20230810,165500,67600535,4130,4130,4130,4130,0
|
|
20230810,165400,67600535,4130,4130,4130,4130,0
|
|
20230810,165300,67600535,4130,4130,4130,4130,0
|
|
20230810,165200,67600535,4130,4130,4130,4130,0
|
|
20230810,165100,67600535,4130,4130,4130,4130,0
|
|
20230810,165000,67600535,4130,4130,4130,4130,0
|
|
20230810,164900,67600535,4130,4130,4130,4130,0
|
|
20230810,164800,67600535,4130,4130,4130,4130,0
|
|
20230810,164700,67600535,4130,4130,4130,4130,0
|
|
20230810,164600,67600535,4130,4130,4130,4130,0
|
|
20230810,164500,67600535,4130,4130,4130,4130,0
|
|
20230810,164400,67600535,4130,4130,4130,4130,0
|
|
20230810,164300,67600535,4130,4130,4130,4130,0
|
|
20230810,164200,67600535,4130,4130,4130,4130,0
|
|
20230810,164100,67600535,4130,4130,4130,4130,395
|
|
20230810,164000,67600535,4130,4130,4130,4130,0
|
|
20230810,163900,67600535,4130,4130,4130,4130,0
|
|
20230810,163800,67600535,4130,4130,4130,4130,0
|
|
20230810,163700,67600535,4130,4130,4130,4130,0
|
|
20230810,163600,67600535,4130,4130,4130,4130,0
|
|
20230810,163500,67600535,4130,4130,4130,4130,0
|
|
20230810,163400,67600535,4130,4130,4130,4130,0
|
|
20230810,163300,67600535,4130,4130,4130,4130,0
|
|
20230810,163200,67600535,4130,4130,4130,4130,0
|
|
20230810,163100,67600535,4130,4130,4130,4130,0
|
|
20230810,163000,67600535,4130,4130,4130,4130,0
|
|
20230810,162900,67600535,4130,4130,4130,4130,0
|
|
20230810,162800,67600535,4130,4130,4130,4130,0
|
|
20230810,162700,67600535,4130,4130,4130,4130,0
|
|
20230810,162600,67600535,4130,4130,4130,4130,0
|
|
20230810,162500,67600535,4130,4130,4130,4130,0
|
|
20230810,162400,67600535,4130,4130,4130,4130,0
|
|
20230810,162300,67600535,4130,4130,4130,4130,0
|
|
20230810,162200,67600535,4130,4130,4130,4130,0
|
|
20230810,162100,67600535,4130,4130,4130,4130,0
|
|
20230810,162000,67600535,4130,4130,4130,4130,0
|
|
20230810,161900,67600535,4130,4130,4130,4130,0
|
|
20230810,161800,67600535,4130,4130,4130,4130,0
|
|
20230810,161700,67600535,4130,4130,4130,4130,0
|
|
20230810,161600,67600535,4130,4130,4130,4130,0
|
|
20230810,161500,67600535,4130,4130,4130,4130,0
|
|
20230810,161400,67600535,4130,4130,4130,4130,0
|
|
20230810,161300,67600535,4130,4130,4130,4130,0
|
|
20230810,161200,67600535,4130,4130,4130,4130,0
|
|
20230810,161100,67600535,4130,4130,4130,4130,395
|
|
20230810,161000,67600535,4130,4130,4130,4130,0
|
|
20230810,160900,67600535,4130,4130,4130,4130,0
|
|
20230810,160800,67600535,4130,4130,4130,4130,0
|
|
20230810,160700,67600535,4130,4130,4130,4130,0
|
|
20230810,160600,67600535,4130,4130,4130,4130,0
|
|
20230810,160500,67600535,4130,4130,4130,4130,0
|
|
20230810,160400,67600535,4130,4130,4130,4130,0
|
|
20230810,160300,67600535,4130,4130,4130,4130,0
|
|
20230810,160200,67600535,4130,4130,4130,4130,0
|
|
20230810,160100,67600535,4130,4130,4130,4130,0
|
|
20230810,160000,67600535,4130,4130,4130,4130,0
|
|
20230810,155900,67600535,4130,4130,4130,4130,0
|
|
20230810,155800,67600535,4130,4130,4130,4130,0
|
|
20230810,155700,67600535,4130,4130,4130,4130,0
|
|
20230810,155600,67600535,4130,4130,4130,4130,0
|
|
20230810,155500,67600535,4130,4130,4130,4130,0
|
|
20230810,155400,67600535,4130,4130,4130,4130,0
|
|
20230810,155300,67600535,4130,4130,4130,4130,0
|
|
20230810,155200,67600535,4130,4130,4130,4130,0
|
|
20230810,155100,67600535,4130,4130,4130,4130,0
|
|
20230810,155000,67600535,4130,4130,4130,4130,0
|
|
20230810,154900,67600535,4130,4130,4130,4130,0
|
|
20230810,154800,67600535,4130,4130,4130,4130,0
|
|
20230810,154700,67600535,4130,4130,4130,4130,0
|
|
20230810,154600,67600535,4130,4130,4130,4130,0
|
|
20230810,154500,67600535,4130,4130,4130,4130,0
|
|
20230810,154400,67600535,4130,4130,4130,4130,0
|
|
20230810,154300,67600535,4130,4130,4130,4130,0
|
|
20230810,154200,67600535,4130,4130,4130,4130,0
|
|
20230810,154100,67600535,4130,4130,4130,4130,395
|
|
20230810,154000,67600535,4130,4130,4130,4130,0
|
|
20230810,153900,67600535,4130,4130,4130,4130,0
|
|
20230810,153800,67600535,4130,4130,4130,4130,0
|
|
20230810,153700,67600535,4130,4130,4130,4130,0
|
|
20230810,153600,67600535,4130,4130,4130,4130,0
|
|
20230810,153500,67600535,4130,4130,4130,4130,0
|
|
20230810,153400,67600535,4130,4130,4130,4130,0
|
|
20230810,153300,67600535,4130,4130,4130,4130,0
|
|
20230810,153200,67600535,4130,4130,4130,4130,0
|
|
20230810,153100,67600535,4130,4130,4130,4130,0
|
|
20230810,153000,67600535,4130,4130,4130,4130,395
|
|
20230810,152900,65969185,4105,4105,4105,4105,0
|
|
20230810,152800,65969185,4105,4105,4105,4105,0
|
|
20230810,152700,65969185,4105,4105,4105,4105,0
|
|
20230810,152600,65969185,4105,4105,4105,4105,0
|
|
20230810,152500,65969185,4105,4105,4105,4105,0
|
|
20230810,152400,65969185,4105,4105,4105,4105,0
|
|
20230810,152300,65969185,4105,4105,4105,4105,0
|
|
20230810,152200,65969185,4105,4105,4105,4105,0
|
|
20230810,152100,65969185,4105,4105,4105,4105,0
|
|
20230810,152000,65969185,4105,4105,4105,4105,0
|
|
20230810,151900,65969185,4105,4105,4105,4105,90
|
|
20230810,151800,65599735,4085,4085,4085,4085,0
|
|
20230810,151700,65599735,4085,4085,4085,4085,0
|
|
20230810,151600,65599735,4085,4085,4085,4085,8
|
|
20230810,151500,65567055,4090,4090,4090,4090,0
|
|
20230810,151400,65567055,4090,4090,4090,4090,0
|
|
20230810,151300,65567055,4090,4090,4090,4090,0
|
|
20230810,151200,65567055,4090,4090,4090,4090,0
|
|
20230810,151100,65567055,4090,4090,4090,4090,0
|
|
20230810,151000,65567055,4090,4090,4090,4090,0
|
|
20230810,150900,65567055,4090,4090,4090,4090,0
|
|
20230810,150800,65567055,4090,4090,4090,4090,0
|
|
20230810,150700,65567055,4090,4090,4090,4090,222
|
|
20230810,150600,64659075,4085,4085,4085,4085,103
|
|
20230810,150500,64238320,4085,4085,4085,4085,102
|
|
20230810,150400,63821650,4090,4090,4090,4090,0
|
|
20230810,150300,63821650,4090,4090,4090,4090,0
|
|
20230810,150200,63821650,4090,4090,4090,4090,0
|
|
20230810,150100,63821650,4090,4090,4090,4090,0
|
|
20230810,150000,63821650,4090,4090,4090,4090,0
|
|
20230810,145900,63821650,4090,4090,4090,4090,0
|
|
20230810,145800,63821650,4090,4090,4090,4090,1
|
|
20230810,145700,63817560,4090,4090,4090,4090,0
|
|
20230810,145600,63817560,4090,4090,4090,4090,0
|
|
20230810,145500,63817560,4090,4090,4090,4090,0
|
|
20230810,145400,63817560,4090,4090,4090,4090,0
|
|
20230810,145300,63817560,4090,4090,4090,4090,1
|
|
20230810,145200,63813470,4090,4090,4090,4090,18
|
|
20230810,145100,63739850,4090,4090,4090,4090,0
|
|
20230810,145000,63739850,4090,4090,4090,4090,0
|
|
20230810,144900,63739850,4090,4090,4090,4090,0
|
|
20230810,144800,63739850,4090,4090,4090,4090,0
|
|
20230810,144700,63739850,4090,4090,4090,4090,0
|
|
20230810,144600,63739850,4090,4090,4090,4090,0
|
|
20230810,144500,63739850,4090,4090,4090,4090,0
|
|
20230810,144400,63739850,4090,4090,4090,4090,0
|
|
20230810,144300,63739850,4090,4090,4090,4090,0
|
|
20230810,144200,63739850,4090,4090,4090,4090,0
|
|
20230810,144100,63739850,4090,4090,4090,4090,0
|
|
20230810,144000,63739850,4090,4090,4090,4090,0
|
|
20230810,143900,63739850,4090,4090,4090,4090,0
|
|
20230810,143800,63739850,4090,4090,4090,4090,0
|
|
20230810,143700,63739850,4090,4090,4090,4090,0
|
|
20230810,143600,63739850,4090,4090,4090,4090,0
|
|
20230810,143500,63739850,4090,4090,4090,4090,0
|
|
20230810,143400,63739850,4090,4090,4090,4090,0
|
|
20230810,143300,63739850,4090,4090,4090,4090,0
|
|
20230810,143200,63739850,4090,4090,4090,4090,0
|
|
20230810,143100,63739850,4090,4090,4090,4090,572
|
|
20230810,143000,61400370,4085,4085,4085,4085,1
|
|
20230810,142900,61396285,4085,4085,4085,4085,0
|
|
20230810,142800,61396285,4085,4085,4085,4085,0
|
|
20230810,142700,61396285,4085,4085,4085,4085,0
|
|
20230810,142600,61396285,4085,4085,4085,4085,0
|
|
20230810,142500,61396285,4085,4085,4085,4085,0
|
|
20230810,142400,61396285,4085,4085,4085,4085,0
|
|
20230810,142300,61396285,4085,4085,4085,4085,1
|
|
20230810,142200,61392200,4090,4090,4090,4090,506
|
|
20230810,142100,59322660,4090,4090,4090,4090,0
|
|
20230810,142000,59322660,4090,4090,4090,4090,0
|
|
20230810,141900,59322660,4090,4090,4090,4090,0
|
|
20230810,141800,59322660,4090,4090,4090,4090,0
|
|
20230810,141700,59322660,4090,4090,4090,4090,0
|
|
20230810,141600,59322660,4090,4090,4090,4090,0
|
|
20230810,141500,59322660,4090,4090,4090,4090,0
|
|
20230810,141400,59322660,4090,4090,4090,4090,12
|
|
20230810,141300,59273580,4080,4080,4080,4080,0
|
|
20230810,141200,59273580,4080,4080,4080,4080,0
|
|
20230810,141100,59273580,4080,4080,4080,4080,0
|
|
20230810,141000,59273580,4080,4080,4080,4080,0
|
|
20230810,140900,59273580,4080,4080,4080,4080,0
|
|
20230810,140800,59273580,4080,4080,4080,4080,0
|
|
20230810,140700,59273580,4080,4090,4090,4080,232
|
|
20230810,140600,58326610,4095,4095,4095,4095,0
|
|
20230810,140500,58326610,4095,4085,4095,4080,565
|
|
20230810,140400,56020510,4105,4105,4105,4105,9
|
|
20230810,140300,55983565,4115,4115,4115,4115,0
|
|
20230810,140200,55983565,4115,4115,4115,4115,0
|
|
20230810,140100,55983565,4115,4115,4115,4115,198
|
|
20230810,140000,55168795,4115,4110,4115,4110,52
|
|
20230810,135900,54954825,4110,4110,4110,4110,0
|
|
20230810,135800,54954825,4110,4110,4110,4110,2
|
|
20230810,135700,54946605,4105,4105,4105,4105,7
|
|
20230810,135600,54917870,4100,4100,4100,4100,608
|
|
20230810,135500,52425070,4100,4100,4100,4100,130
|
|
20230810,135400,51892070,4095,4095,4095,4095,0
|
|
20230810,135300,51892070,4095,4095,4095,4095,39
|
|
20230810,135200,51732365,4085,4085,4085,4085,278
|
|
20230810,135100,50596735,4080,4080,4080,4080,0
|
|
20230810,135000,50596735,4080,4080,4080,4080,10
|
|
20230810,134900,50555935,4080,4080,4080,4080,200
|
|
20230810,134800,49739935,4085,4085,4085,4085,0
|
|
20230810,134700,49739935,4085,4085,4085,4085,388
|
|
20230810,134600,48154955,4085,4085,4085,4085,0
|
|
20230810,134500,48154955,4085,4090,4090,4085,150
|
|
20230810,134400,47541980,4085,4085,4085,4085,0
|
|
20230810,134300,47541980,4085,4085,4085,4085,0
|
|
20230810,134200,47541980,4085,4085,4085,4085,27
|
|
20230810,134100,47431685,4085,4085,4085,4085,0
|
|
20230810,134000,47431685,4085,4085,4085,4085,0
|
|
20230810,133900,47431685,4085,4085,4085,4085,0
|
|
20230810,133800,47431685,4085,4085,4085,4085,3
|
|
20230810,133700,47419430,4080,4080,4080,4080,0
|
|
20230810,133600,47419430,4080,4080,4080,4080,0
|
|
20230810,133500,47419430,4080,4080,4080,4080,0
|
|
20230810,133400,47419430,4080,4080,4080,4080,2
|
|
20230810,133300,47411270,4075,4075,4075,4075,0
|
|
20230810,133200,47411270,4075,4075,4075,4075,0
|
|
20230810,133100,47411270,4075,4075,4075,4075,0
|
|
20230810,133000,47411270,4075,4075,4075,4075,0
|
|
20230810,132900,47411270,4075,4075,4075,4075,0
|
|
20230810,132800,47411270,4075,4075,4075,4075,1
|
|
20230810,132700,47407195,4075,4055,4075,4055,10
|
|
20230810,132600,47366535,4050,4050,4050,4050,168
|
|
20230810,132500,46686135,4050,4050,4050,4050,100
|
|
20230810,132400,46281135,4055,4055,4055,4055,0
|
|
20230810,132300,46281135,4055,4055,4055,4055,1
|
|
20230810,132200,46277080,4020,4020,4020,4020,0
|
|
20230810,132100,46277080,4020,4060,4060,4020,100
|
|
20230810,132000,45872190,4095,4095,4095,4095,0
|
|
20230810,131900,45872190,4095,4095,4095,4095,0
|
|
20230810,131800,45872190,4095,4095,4095,4095,0
|
|
20230810,131700,45872190,4095,4095,4095,4095,0
|
|
20230810,131600,45872190,4095,4095,4095,4095,0
|
|
20230810,131500,45872190,4095,4095,4095,4095,0
|
|
20230810,131400,45872190,4095,4095,4095,4095,20
|
|
20230810,131300,45790290,4095,4070,4095,4070,22
|
|
20230810,131200,45700410,4055,4055,4055,4055,0
|
|
20230810,131100,45700410,4055,4055,4055,4055,8
|
|
20230810,131000,45667970,4065,4065,4065,4065,486
|
|
20230810,130900,43692380,4060,4060,4060,4060,0
|
|
20230810,130800,43692380,4060,4060,4060,4060,0
|
|
20230810,130700,43692380,4060,4060,4065,4060,73
|
|
20230810,130600,43395990,4060,4045,4060,4045,8
|
|
20230810,130500,43363575,4015,4040,4040,4015,175
|
|
20230810,130400,42658740,4045,4045,4045,4045,136
|
|
20230810,130300,42108620,4070,4070,4070,4070,162
|
|
20230810,130200,41449280,4070,4070,4070,4070,0
|
|
20230810,130100,41449280,4070,4070,4070,4070,0
|
|
20230810,130000,41449280,4070,4065,4070,4065,232
|
|
20230810,125900,40505170,4060,4060,4060,4060,1
|
|
20230810,125800,40501110,4045,4045,4045,4045,0
|
|
20230810,125700,40501110,4045,4045,4045,4045,346
|
|
20230810,125600,39101540,4045,4045,4045,4045,0
|
|
20230810,125500,39101540,4045,4045,4045,4045,0
|
|
20230810,125400,39101540,4045,4045,4045,4045,0
|
|
20230810,125300,39101540,4045,4045,4045,4045,0
|
|
20230810,125200,39101540,4045,4045,4045,4045,0
|
|
20230810,125100,39101540,4045,4045,4045,4045,0
|
|
20230810,125000,39101540,4045,4045,4045,4045,0
|
|
20230810,124900,39101540,4045,4045,4045,4045,0
|
|
20230810,124800,39101540,4045,4045,4045,4045,4
|
|
20230810,124700,39085360,4045,4035,4045,4035,197
|
|
20230810,124600,38289355,4035,4035,4035,4035,50
|
|
20230810,124500,38087605,4035,4035,4035,4035,0
|
|
20230810,124400,38087605,4035,4035,4035,4035,0
|
|
20230810,124300,38087605,4035,4035,4035,4035,0
|
|
20230810,124200,38087605,4035,4035,4035,4035,0
|
|
20230810,124100,38087605,4035,4035,4035,4035,0
|
|
20230810,124000,38087605,4035,4035,4035,4035,0
|
|
20230810,123900,38087605,4035,4035,4035,4035,94
|
|
20230810,123800,37708315,4035,4035,4035,4035,0
|
|
20230810,123700,37708315,4035,4035,4035,4035,2
|
|
20230810,123600,37700245,4035,4035,4035,4035,143
|
|
20230810,123500,37123240,4035,4035,4035,4035,1
|
|
20230810,123400,37119205,4030,4030,4030,4030,0
|
|
20230810,123300,37119205,4030,4030,4030,4030,1
|
|
20230810,123200,37115175,4035,4035,4035,4035,0
|
|
20230810,123100,37115175,4035,4035,4035,4035,0
|
|
20230810,123000,37115175,4035,4035,4035,4035,0
|
|
20230810,122900,37115175,4035,4035,4035,4035,0
|
|
20230810,122800,37115175,4035,4035,4035,4035,0
|
|
20230810,122700,37115175,4035,4035,4035,4035,0
|
|
20230810,122600,37115175,4035,4035,4035,4035,0
|
|
20230810,122500,37115175,4035,4035,4035,4035,0
|
|
20230810,122400,37115175,4035,4035,4035,4035,0
|
|
20230810,122300,37115175,4035,4035,4035,4035,0
|
|
20230810,122200,37115175,4035,4035,4035,4035,0
|
|
20230810,122100,37115175,4035,4035,4035,4035,0
|
|
20230810,122000,37115175,4035,4035,4035,4035,0
|
|
20230810,121900,37115175,4035,4035,4035,4035,0
|
|
20230810,121800,37115175,4035,4035,4035,4035,0
|
|
20230810,121700,37115175,4035,4035,4035,4035,0
|
|
20230810,121600,37115175,4035,4035,4035,4035,51
|
|
20230810,121500,36909390,4035,4035,4035,4035,0
|
|
20230810,121400,36909390,4035,4035,4035,4035,0
|
|
20230810,121300,36909390,4035,4035,4035,4035,0
|
|
20230810,121200,36909390,4035,4035,4035,4035,0
|
|
20230810,121100,36909390,4035,4035,4035,4035,54
|
|
20230810,121000,36691500,4035,4045,4045,4035,72
|
|
20230810,120900,36400700,4045,4045,4045,4045,0
|
|
20230810,120800,36400700,4045,4045,4045,4045,0
|
|
20230810,120700,36400700,4045,4045,4045,4045,0
|
|
20230810,120600,36400700,4045,4045,4045,4045,11
|
|
20230810,120500,36356205,4045,4045,4045,4045,0
|
|
20230810,120400,36356205,4045,4045,4045,4045,0
|
|
20230810,120300,36356205,4045,4045,4045,4045,34
|
|
20230810,120200,36218675,4050,4050,4050,4050,0
|
|
20230810,120100,36218675,4050,4050,4050,4050,0
|
|
20230810,120000,36218675,4050,4050,4050,4050,0
|
|
20230810,115900,36218675,4050,4050,4050,4050,0
|
|
20230810,115800,36218675,4050,4050,4050,4050,0
|
|
20230810,115700,36218675,4050,4050,4050,4050,0
|
|
20230810,115600,36218675,4050,4050,4050,4050,0
|
|
20230810,115500,36218675,4050,4050,4050,4050,0
|
|
20230810,115400,36218675,4050,4050,4050,4050,0
|
|
20230810,115300,36218675,4050,4050,4050,4050,0
|
|
20230810,115200,36218675,4050,4050,4050,4050,40
|
|
20230810,115100,36056675,4050,4050,4050,4050,0
|
|
20230810,115000,36056675,4050,4050,4050,4050,10
|
|
20230810,114900,36016175,4070,4070,4070,4070,0
|
|
20230810,114800,36016175,4070,4070,4070,4070,0
|
|
20230810,114700,36016175,4070,4070,4070,4070,0
|
|
20230810,114600,36016175,4070,4070,4070,4070,0
|
|
20230810,114500,36016175,4070,4070,4070,4070,0
|
|
20230810,114400,36016175,4070,4070,4070,4070,0
|
|
20230810,114300,36016175,4070,4070,4070,4070,0
|
|
20230810,114200,36016175,4070,4070,4070,4070,0
|
|
20230810,114100,36016175,4070,4070,4070,4070,0
|
|
20230810,114000,36016175,4070,4070,4070,4070,1
|
|
20230810,113900,36012105,4070,4070,4070,4070,1
|
|
20230810,113800,36008035,4070,4070,4070,4070,0
|
|
20230810,113700,36008035,4070,4070,4070,4070,0
|
|
20230810,113600,36008035,4070,4070,4070,4070,0
|
|
20230810,113500,36008035,4070,4070,4070,4070,0
|
|
20230810,113400,36008035,4070,4070,4070,4070,315
|
|
20230810,113300,34725985,4070,4070,4070,4070,0
|
|
20230810,113200,34725985,4070,4070,4070,4070,0
|
|
20230810,113100,34725985,4070,4045,4070,4045,2
|
|
20230810,113000,34717870,4045,4045,4045,4045,0
|
|
20230810,112900,34717870,4045,4045,4045,4045,0
|
|
20230810,112800,34717870,4045,4045,4045,4045,0
|
|
20230810,112700,34717870,4045,4045,4045,4045,22
|
|
20230810,112600,34628880,4045,4045,4045,4045,0
|
|
20230810,112500,34628880,4045,4045,4045,4045,0
|
|
20230810,112400,34628880,4045,4045,4045,4045,0
|
|
20230810,112300,34628880,4045,4045,4045,4045,0
|
|
20230810,112200,34628880,4045,4045,4045,4045,0
|
|
20230810,112100,34628880,4045,4045,4045,4045,0
|
|
20230810,112000,34628880,4045,4045,4045,4045,0
|
|
20230810,111900,34628880,4045,4045,4045,4045,0
|
|
20230810,111800,34628880,4045,4045,4045,4045,249
|
|
20230810,111700,33621675,4045,4045,4045,4045,13
|
|
20230810,111600,33569090,4070,4045,4070,4045,4
|
|
20230810,111500,33552885,4070,4050,4070,4040,345
|
|
20230810,111400,32157805,4050,4075,4075,4050,375
|
|
20230810,111300,30635850,4070,4070,4070,4070,0
|
|
20230810,111200,30635850,4070,4070,4070,4070,0
|
|
20230810,111100,30635850,4070,4070,4070,4070,0
|
|
20230810,111000,30635850,4070,4070,4070,4070,0
|
|
20230810,110900,30635850,4070,4070,4070,4070,0
|
|
20230810,110800,30635850,4070,4085,4085,4070,57
|
|
20230810,110700,30403815,4095,4095,4095,4095,0
|
|
20230810,110600,30403815,4095,4095,4095,4095,0
|
|
20230810,110500,30403815,4095,4095,4095,4095,0
|
|
20230810,110400,30403815,4095,4095,4095,4095,1
|
|
20230810,110300,30399720,4095,4095,4095,4095,49
|
|
20230810,110200,30199065,4095,4095,4095,4095,0
|
|
20230810,110100,30199065,4095,4095,4095,4095,0
|
|
20230810,110000,30199065,4095,4095,4095,4095,251
|
|
20230810,105900,29171220,4105,4105,4105,4105,0
|
|
20230810,105800,29171220,4105,4105,4105,4105,0
|
|
20230810,105700,29171220,4105,4105,4105,4105,0
|
|
20230810,105600,29171220,4105,4105,4105,4105,0
|
|
20230810,105500,29171220,4105,4105,4105,4105,0
|
|
20230810,105400,29171220,4105,4105,4105,4105,0
|
|
20230810,105300,29171220,4105,4105,4105,4105,0
|
|
20230810,105200,29171220,4105,4105,4105,4105,0
|
|
20230810,105100,29171220,4105,4105,4105,4105,0
|
|
20230810,105000,29171220,4105,4105,4105,4105,11
|
|
20230810,104900,29126065,4095,4095,4095,4095,0
|
|
20230810,104800,29126065,4095,4095,4095,4095,188
|
|
20230810,104700,28356205,4095,4095,4095,4095,0
|
|
20230810,104600,28356205,4095,4095,4095,4095,49
|
|
20230810,104500,28155550,4105,4105,4105,4105,0
|
|
20230810,104400,28155550,4105,4105,4105,4105,0
|
|
20230810,104300,28155550,4105,4105,4105,4105,0
|
|
20230810,104200,28155550,4105,4105,4105,4105,0
|
|
20230810,104100,28155550,4105,4105,4105,4105,0
|
|
20230810,104000,28155550,4105,4105,4105,4105,0
|
|
20230810,103900,28155550,4105,4105,4105,4105,0
|
|
20230810,103800,28155550,4105,4105,4105,4105,25
|
|
20230810,103700,28052925,4110,4110,4110,4110,57
|
|
20230810,103600,27818655,4105,4105,4105,4105,0
|
|
20230810,103500,27818655,4105,4110,4110,4105,12
|
|
20230810,103400,27769340,4105,4105,4105,4105,0
|
|
20230810,103300,27769340,4105,4105,4105,4105,0
|
|
20230810,103200,27769340,4105,4100,4105,4100,12
|
|
20230810,103100,27720130,4095,4095,4095,4095,0
|
|
20230810,103000,27720130,4095,4095,4095,4095,178
|
|
20230810,102900,26991220,4075,4075,4075,4075,0
|
|
20230810,102800,26991220,4075,4075,4075,4075,0
|
|
20230810,102700,26991220,4075,4075,4075,4075,0
|
|
20230810,102600,26991220,4075,4075,4075,4075,100
|
|
20230810,102500,26583720,4075,4075,4075,4075,132
|
|
20230810,102400,26045820,4075,4075,4075,4075,0
|
|
20230810,102300,26045820,4075,4075,4075,4075,0
|
|
20230810,102200,26045820,4075,4075,4075,4075,34
|
|
20230810,102100,25907270,4080,4080,4080,4080,30
|
|
20230810,102000,25784870,4080,4080,4080,4080,0
|
|
20230810,101900,25784870,4080,4080,4080,4080,0
|
|
20230810,101800,25784870,4080,4080,4080,4080,0
|
|
20230810,101700,25784870,4080,4080,4080,4080,0
|
|
20230810,101600,25784870,4080,4080,4080,4080,100
|
|
20230810,101500,25376870,4080,4080,4080,4080,0
|
|
20230810,101400,25376870,4080,4080,4080,4080,0
|
|
20230810,101300,25376870,4080,4095,4095,4080,600
|
|
20230810,101200,22928330,4110,4110,4110,4110,50
|
|
20230810,101100,22722830,4110,4110,4110,4110,0
|
|
20230810,101000,22722830,4110,4110,4110,4110,0
|
|
20230810,100900,22722830,4110,4110,4110,4110,0
|
|
20230810,100800,22722830,4110,4110,4110,4110,0
|
|
20230810,100700,22722830,4110,4110,4110,4110,3
|
|
20230810,100600,22710500,4090,4090,4090,4090,70
|
|
20230810,100500,22424200,4090,4100,4100,4090,300
|
|
20230810,100400,21196525,4105,4105,4105,4105,33
|
|
20230810,100300,21061060,4105,4105,4105,4105,0
|
|
20230810,100200,21061060,4105,4110,4110,4105,5
|
|
20230810,100100,21040525,4115,4115,4115,4115,3
|
|
20230810,100000,21028180,4120,4120,4120,4120,299
|
|
20230810,095900,19796300,4120,4120,4120,4120,0
|
|
20230810,095800,19796300,4120,4120,4120,4120,11
|
|
20230810,095700,19750980,4120,4120,4120,4120,25
|
|
20230810,095600,19647980,4125,4125,4125,4125,0
|
|
20230810,095500,19647980,4125,4125,4125,4125,52
|
|
20230810,095400,19433480,4130,4130,4130,4130,200
|
|
20230810,095300,18607480,4130,4130,4130,4130,0
|
|
20230810,095200,18607480,4130,4130,4130,4130,2
|
|
20230810,095100,18599220,4160,4160,4160,4160,1
|
|
20230810,095000,18595060,4160,4120,4160,4120,156
|
|
20230810,094900,17948245,4120,4105,4120,4105,310
|
|
20230810,094800,16671165,4100,4100,4100,4100,128
|
|
20230810,094700,16146365,4100,4095,4100,4095,200
|
|
20230810,094600,15327110,4095,4095,4095,4095,0
|
|
20230810,094500,15327110,4095,4080,4095,4080,374
|
|
20230810,094400,13800815,4075,4080,4080,4075,131
|
|
20230810,094300,13266965,4075,4075,4075,4075,1
|
|
20230810,094200,13262890,4065,4065,4065,4065,1
|
|
20230810,094100,13258825,4065,4070,4075,4065,221
|
|
20230810,094000,12358580,4070,4060,4070,4060,29
|
|
20230810,093900,12240675,4060,4055,4060,4055,773
|
|
20230810,093800,9105960,4040,4040,4040,4040,0
|
|
20230810,093700,9105960,4040,4040,4040,4040,284
|
|
20230810,093600,7958600,4040,4045,4045,4040,29
|
|
20230810,093500,7841405,4045,4045,4045,4045,0
|
|
20230810,093400,7841405,4045,4045,4045,4045,3
|
|
20230810,093300,7829270,4055,4055,4055,4055,1
|
|
20230810,093200,7825215,4055,4055,4055,4055,0
|
|
20230810,093100,7825215,4055,4055,4055,4055,208
|
|
20230810,093000,6981775,4045,4050,4050,4045,15
|
|
20230810,092900,6921050,4050,4050,4050,4050,0
|
|
20230810,092800,6921050,4050,4050,4050,4050,0
|
|
20230810,092700,6921050,4050,4050,4050,4050,0
|
|
20230810,092600,6921050,4050,4050,4050,4050,0
|
|
20230810,092500,6921050,4050,4050,4050,4050,10
|
|
20230810,092400,6880550,4055,4055,4055,4055,0
|
|
20230810,092300,6880550,4055,4055,4055,4055,0
|
|
20230810,092200,6880550,4055,4055,4055,4055,28
|
|
20230810,092100,6767010,4055,4055,4055,4055,22
|
|
20230810,092000,6677800,4055,4035,4055,4035,280
|
|
20230810,091900,5546530,4030,4025,4030,4025,102
|
|
20230810,091800,5135515,4005,4005,4005,4005,0
|
|
20230810,091700,5135515,4005,4005,4005,4005,0
|
|
20230810,091600,5135515,4005,4005,4005,4005,0
|
|
20230810,091500,5135515,4005,4005,4005,4005,0
|
|
20230810,091400,5135515,4005,4005,4005,4005,0
|
|
20230810,091300,5135515,4005,4010,4010,4005,250
|
|
20230810,091200,4134185,4040,4040,4040,4040,0
|
|
20230810,091100,4134185,4040,4025,4040,4025,17
|
|
20230810,091000,4065590,4025,4025,4025,4025,1
|
|
20230810,090900,4061565,4030,4030,4030,4030,0
|
|
20230810,090800,4061565,4030,4030,4030,4030,155
|
|
20230810,090700,3436915,4040,4040,4040,4040,0
|
|
20230810,090600,3436915,4040,4040,4040,4040,0
|
|
20230810,090500,3436915,4040,4005,4040,4005,276
|
|
20230810,090400,2324000,4000,4000,4000,4000,0
|
|
20230810,090300,2324000,4000,4000,4000,4000,0
|
|
20230810,090200,2324000,4000,4000,4000,4000,0
|
|
20230810,090100,2324000,4000,4000,4000,4000,0
|
|
20230810,090000,2324000,4000,4000,4000,4000,581
|