616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191300,176099830,5010,5010,5010,5010,929
|
|
20230828,191200,176099830,5010,5010,5010,5010,0
|
|
20230828,191100,176099830,5010,5010,5010,5010,0
|
|
20230828,191000,176099830,5010,5010,5010,5010,0
|
|
20230828,190900,176099830,5010,5010,5010,5010,0
|
|
20230828,190800,176099830,5010,5010,5010,5010,0
|
|
20230828,190700,176099830,5010,5010,5010,5010,0
|
|
20230828,190600,176099830,5010,5010,5010,5010,0
|
|
20230828,190500,176099830,5010,5010,5010,5010,0
|
|
20230828,190400,176099830,5010,5010,5010,5010,0
|
|
20230828,190300,176099830,5010,5010,5010,5010,0
|
|
20230828,190200,176099830,5010,5010,5010,5010,0
|
|
20230828,190100,176099830,5010,5010,5010,5010,0
|
|
20230828,190000,176099830,5010,5010,5010,5010,0
|
|
20230828,185900,176099830,5010,5010,5010,5010,0
|
|
20230828,185800,176099830,5010,5010,5010,5010,0
|
|
20230828,185700,176099830,5010,5010,5010,5010,0
|
|
20230828,185600,176099830,5010,5010,5010,5010,0
|
|
20230828,185500,176099830,5010,5010,5010,5010,0
|
|
20230828,185400,176099830,5010,5010,5010,5010,0
|
|
20230828,185300,176099830,5010,5010,5010,5010,0
|
|
20230828,185200,176099830,5010,5010,5010,5010,0
|
|
20230828,185100,176099830,5010,5010,5010,5010,0
|
|
20230828,185000,176099830,5010,5010,5010,5010,0
|
|
20230828,184900,176099830,5010,5010,5010,5010,0
|
|
20230828,184800,176099830,5010,5010,5010,5010,0
|
|
20230828,184700,176099830,5010,5010,5010,5010,0
|
|
20230828,184600,176099830,5010,5010,5010,5010,0
|
|
20230828,184500,176099830,5010,5010,5010,5010,0
|
|
20230828,184400,176099830,5010,5010,5010,5010,0
|
|
20230828,184300,176099830,5010,5010,5010,5010,929
|
|
20230828,184200,176099830,5010,5010,5010,5010,0
|
|
20230828,184100,176099830,5010,5010,5010,5010,0
|
|
20230828,184000,176099830,5010,5010,5010,5010,0
|
|
20230828,183900,176099830,5010,5010,5010,5010,0
|
|
20230828,183800,176099830,5010,5010,5010,5010,0
|
|
20230828,183700,176099830,5010,5010,5010,5010,0
|
|
20230828,183600,176099830,5010,5010,5010,5010,0
|
|
20230828,183500,176099830,5010,5010,5010,5010,0
|
|
20230828,183400,176099830,5010,5010,5010,5010,0
|
|
20230828,183300,176099830,5010,5010,5010,5010,0
|
|
20230828,183200,176099830,5010,5010,5010,5010,0
|
|
20230828,183100,176099830,5010,5010,5010,5010,0
|
|
20230828,183000,176099830,5010,5010,5010,5010,0
|
|
20230828,182900,176099830,5010,5010,5010,5010,0
|
|
20230828,182800,176099830,5010,5010,5010,5010,0
|
|
20230828,182700,176099830,5010,5010,5010,5010,0
|
|
20230828,182600,176099830,5010,5010,5010,5010,0
|
|
20230828,182500,176099830,5010,5010,5010,5010,0
|
|
20230828,182400,176099830,5010,5010,5010,5010,0
|
|
20230828,182300,176099830,5010,5010,5010,5010,0
|
|
20230828,182200,176099830,5010,5010,5010,5010,0
|
|
20230828,182100,176099830,5010,5010,5010,5010,0
|
|
20230828,182000,176099830,5010,5010,5010,5010,0
|
|
20230828,181900,176099830,5010,5010,5010,5010,0
|
|
20230828,181800,176099830,5010,5010,5010,5010,0
|
|
20230828,181700,176099830,5010,5010,5010,5010,0
|
|
20230828,181600,176099830,5010,5010,5010,5010,0
|
|
20230828,181500,176099830,5010,5010,5010,5010,0
|
|
20230828,181400,176099830,5010,5010,5010,5010,0
|
|
20230828,181300,176099830,5010,5010,5010,5010,929
|
|
20230828,181200,176099830,5010,5010,5010,5010,0
|
|
20230828,181100,176099830,5010,5010,5010,5010,0
|
|
20230828,181000,176099830,5010,5010,5010,5010,0
|
|
20230828,180900,176099830,5010,5010,5010,5010,0
|
|
20230828,180800,176099830,5010,5010,5010,5010,0
|
|
20230828,180700,176099830,5010,5010,5010,5010,0
|
|
20230828,180600,176099830,5010,5010,5010,5010,0
|
|
20230828,180500,176099830,5010,5010,5010,5010,0
|
|
20230828,180400,176099830,5010,5010,5010,5010,0
|
|
20230828,180300,176099830,5010,5010,5010,5010,0
|
|
20230828,180200,176099830,5010,5010,5010,5010,0
|
|
20230828,180100,176099830,5010,5010,5010,5010,0
|
|
20230828,180000,176099830,5010,5010,5010,5010,0
|
|
20230828,175900,176099830,5010,5010,5010,5010,0
|
|
20230828,175800,176099830,5010,5010,5010,5010,0
|
|
20230828,175700,176099830,5010,5010,5010,5010,0
|
|
20230828,175600,176099830,5010,5010,5010,5010,0
|
|
20230828,175500,176099830,5010,5010,5010,5010,0
|
|
20230828,175400,176099830,5010,5010,5010,5010,0
|
|
20230828,175300,176099830,5010,5010,5010,5010,0
|
|
20230828,175200,176099830,5010,5010,5010,5010,0
|
|
20230828,175100,176099830,5010,5010,5010,5010,0
|
|
20230828,175000,176099830,5010,5010,5010,5010,0
|
|
20230828,174900,176099830,5010,5010,5010,5010,0
|
|
20230828,174800,176099830,5010,5010,5010,5010,0
|
|
20230828,174700,176099830,5010,5010,5010,5010,0
|
|
20230828,174600,176099830,5010,5010,5010,5010,0
|
|
20230828,174500,176099830,5010,5010,5010,5010,0
|
|
20230828,174400,176099830,5010,5010,5010,5010,0
|
|
20230828,174300,176099830,5010,5010,5010,5010,929
|
|
20230828,174200,176099830,5010,5010,5010,5010,0
|
|
20230828,174100,176099830,5010,5010,5010,5010,0
|
|
20230828,174000,176099830,5010,5010,5010,5010,0
|
|
20230828,173900,176099830,5010,5010,5010,5010,0
|
|
20230828,173800,176099830,5010,5010,5010,5010,0
|
|
20230828,173700,176099830,5010,5010,5010,5010,0
|
|
20230828,173600,176099830,5010,5010,5010,5010,0
|
|
20230828,173500,176099830,5010,5010,5010,5010,0
|
|
20230828,173400,176099830,5010,5010,5010,5010,0
|
|
20230828,173300,176099830,5010,5010,5010,5010,0
|
|
20230828,173200,176099830,5010,5010,5010,5010,0
|
|
20230828,173100,176099830,5010,5010,5010,5010,0
|
|
20230828,173000,176099830,5010,5010,5010,5010,0
|
|
20230828,172900,176099830,5010,5010,5010,5010,0
|
|
20230828,172800,176099830,5010,5010,5010,5010,0
|
|
20230828,172700,176099830,5010,5010,5010,5010,0
|
|
20230828,172600,176099830,5010,5010,5010,5010,0
|
|
20230828,172500,176099830,5010,5010,5010,5010,0
|
|
20230828,172400,176099830,5010,5010,5010,5010,0
|
|
20230828,172300,176099830,5010,5010,5010,5010,0
|
|
20230828,172200,176099830,5010,5010,5010,5010,0
|
|
20230828,172100,176099830,5010,5010,5010,5010,0
|
|
20230828,172000,176099830,5010,5010,5010,5010,0
|
|
20230828,171900,176099830,5010,5010,5010,5010,0
|
|
20230828,171800,176099830,5010,5010,5010,5010,0
|
|
20230828,171700,176099830,5010,5010,5010,5010,0
|
|
20230828,171600,176099830,5010,5010,5010,5010,0
|
|
20230828,171500,176099830,5010,5010,5010,5010,0
|
|
20230828,171400,176099830,5010,5010,5010,5010,0
|
|
20230828,171300,176099830,5010,5010,5010,5010,929
|
|
20230828,171200,176099830,5010,5010,5010,5010,0
|
|
20230828,171100,176099830,5010,5010,5010,5010,0
|
|
20230828,171000,176099830,5010,5010,5010,5010,0
|
|
20230828,170900,176099830,5010,5010,5010,5010,0
|
|
20230828,170800,176099830,5010,5010,5010,5010,0
|
|
20230828,170700,176099830,5010,5010,5010,5010,0
|
|
20230828,170600,176099830,5010,5010,5010,5010,0
|
|
20230828,170500,176099830,5010,5010,5010,5010,0
|
|
20230828,170400,176099830,5010,5010,5010,5010,0
|
|
20230828,170300,176099830,5010,5010,5010,5010,0
|
|
20230828,170200,176099830,5010,5010,5010,5010,0
|
|
20230828,170100,176099830,5010,5010,5010,5010,0
|
|
20230828,170000,176099830,5010,5010,5010,5010,0
|
|
20230828,165900,176099830,5010,5010,5010,5010,0
|
|
20230828,165800,176099830,5010,5010,5010,5010,0
|
|
20230828,165700,176099830,5010,5010,5010,5010,0
|
|
20230828,165600,176099830,5010,5010,5010,5010,0
|
|
20230828,165500,176099830,5010,5010,5010,5010,0
|
|
20230828,165400,176099830,5010,5010,5010,5010,0
|
|
20230828,165300,176099830,5010,5010,5010,5010,0
|
|
20230828,165200,176099830,5010,5010,5010,5010,0
|
|
20230828,165100,176099830,5010,5010,5010,5010,0
|
|
20230828,165000,176099830,5010,5010,5010,5010,0
|
|
20230828,164900,176099830,5010,5010,5010,5010,0
|
|
20230828,164800,176099830,5010,5010,5010,5010,0
|
|
20230828,164700,176099830,5010,5010,5010,5010,0
|
|
20230828,164600,176099830,5010,5010,5010,5010,0
|
|
20230828,164500,176099830,5010,5010,5010,5010,0
|
|
20230828,164400,176099830,5010,5010,5010,5010,0
|
|
20230828,164300,176099830,5010,5010,5010,5010,929
|
|
20230828,164200,176099830,5010,5010,5010,5010,0
|
|
20230828,164100,176099830,5010,5010,5010,5010,0
|
|
20230828,164000,176099830,5010,5010,5010,5010,0
|
|
20230828,163900,176099830,5010,5010,5010,5010,0
|
|
20230828,163800,176099830,5010,5010,5010,5010,0
|
|
20230828,163700,176099830,5010,5010,5010,5010,0
|
|
20230828,163600,176099830,5010,5010,5010,5010,0
|
|
20230828,163500,176099830,5010,5010,5010,5010,0
|
|
20230828,163400,176099830,5010,5010,5010,5010,0
|
|
20230828,163300,176099830,5010,5010,5010,5010,0
|
|
20230828,163200,176099830,5010,5010,5010,5010,0
|
|
20230828,163100,176099830,5010,5010,5010,5010,0
|
|
20230828,163000,176099830,5010,5010,5010,5010,0
|
|
20230828,162900,176099830,5010,5010,5010,5010,0
|
|
20230828,162800,176099830,5010,5010,5010,5010,0
|
|
20230828,162700,176099830,5010,5010,5010,5010,0
|
|
20230828,162600,176099830,5010,5010,5010,5010,0
|
|
20230828,162500,176099830,5010,5010,5010,5010,0
|
|
20230828,162400,176099830,5010,5010,5010,5010,0
|
|
20230828,162300,176099830,5010,5010,5010,5010,0
|
|
20230828,162200,176099830,5010,5010,5010,5010,0
|
|
20230828,162100,176099830,5010,5010,5010,5010,0
|
|
20230828,162000,176099830,5010,5010,5010,5010,0
|
|
20230828,161900,176099830,5010,5010,5010,5010,0
|
|
20230828,161800,176099830,5010,5010,5010,5010,0
|
|
20230828,161700,176099830,5010,5010,5010,5010,0
|
|
20230828,161600,176099830,5010,5010,5010,5010,0
|
|
20230828,161500,176099830,5010,5010,5010,5010,0
|
|
20230828,161400,176099830,5010,5010,5010,5010,0
|
|
20230828,161300,176099830,5010,5010,5010,5010,929
|
|
20230828,161200,176099830,5010,5010,5010,5010,0
|
|
20230828,161100,176099830,5010,5010,5010,5010,0
|
|
20230828,161000,176099830,5010,5010,5010,5010,0
|
|
20230828,160900,176099830,5010,5010,5010,5010,0
|
|
20230828,160800,176099830,5010,5010,5010,5010,0
|
|
20230828,160700,176099830,5010,5010,5010,5010,0
|
|
20230828,160600,176099830,5010,5010,5010,5010,0
|
|
20230828,160500,176099830,5010,5010,5010,5010,0
|
|
20230828,160400,176099830,5010,5010,5010,5010,0
|
|
20230828,160300,176099830,5010,5010,5010,5010,0
|
|
20230828,160200,176099830,5010,5010,5010,5010,0
|
|
20230828,160100,176099830,5010,5010,5010,5010,0
|
|
20230828,160000,176099830,5010,5010,5010,5010,0
|
|
20230828,155900,176099830,5010,5010,5010,5010,0
|
|
20230828,155800,176099830,5010,5010,5010,5010,0
|
|
20230828,155700,176099830,5010,5010,5010,5010,0
|
|
20230828,155600,176099830,5010,5010,5010,5010,0
|
|
20230828,155500,176099830,5010,5010,5010,5010,0
|
|
20230828,155400,176099830,5010,5010,5010,5010,0
|
|
20230828,155300,176099830,5010,5010,5010,5010,0
|
|
20230828,155200,176099830,5010,5010,5010,5010,0
|
|
20230828,155100,176099830,5010,5010,5010,5010,0
|
|
20230828,155000,176099830,5010,5010,5010,5010,0
|
|
20230828,154900,176099830,5010,5010,5010,5010,0
|
|
20230828,154800,176099830,5010,5010,5010,5010,0
|
|
20230828,154700,176099830,5010,5010,5010,5010,0
|
|
20230828,154600,176099830,5010,5010,5010,5010,0
|
|
20230828,154500,176099830,5010,5010,5010,5010,0
|
|
20230828,154400,176099830,5010,5010,5010,5010,0
|
|
20230828,154300,176099830,5010,5010,5010,5010,929
|
|
20230828,154200,176099830,5010,5010,5010,5010,0
|
|
20230828,154100,176099830,5010,5010,5010,5010,0
|
|
20230828,154000,176099830,5010,5010,5010,5010,0
|
|
20230828,153900,176099830,5010,5010,5010,5010,0
|
|
20230828,153800,176099830,5010,5010,5010,5010,0
|
|
20230828,153700,176099830,5010,5010,5010,5010,0
|
|
20230828,153600,176099830,5010,5010,5010,5010,0
|
|
20230828,153500,176099830,5010,5010,5010,5010,0
|
|
20230828,153400,176099830,5010,5010,5010,5010,0
|
|
20230828,153300,176099830,5010,5010,5010,5010,0
|
|
20230828,153200,176099830,5010,5010,5010,5010,0
|
|
20230828,153100,176099830,5010,5010,5010,5010,0
|
|
20230828,153000,176099830,5010,5010,5010,5010,929
|
|
20230828,152900,171445540,5010,5010,5010,5010,0
|
|
20230828,152800,171445540,5010,5010,5010,5010,0
|
|
20230828,152700,171445540,5010,5010,5010,5010,0
|
|
20230828,152600,171445540,5010,5010,5010,5010,0
|
|
20230828,152500,171445540,5010,5010,5010,5010,0
|
|
20230828,152400,171445540,5010,5010,5010,5010,0
|
|
20230828,152300,171445540,5010,5010,5010,5010,0
|
|
20230828,152200,171445540,5010,5010,5010,5010,0
|
|
20230828,152100,171445540,5010,5010,5010,5010,0
|
|
20230828,152000,171445540,5010,5010,5010,5010,0
|
|
20230828,151900,171445540,5010,5030,5030,5010,8
|
|
20230828,151800,171405360,5030,5020,5030,5020,31
|
|
20230828,151700,171249730,5030,5030,5030,5030,0
|
|
20230828,151600,171249730,5030,5030,5030,5030,5
|
|
20230828,151500,171224580,5030,5040,5040,5030,225
|
|
20230828,151400,170091570,5040,5040,5040,5030,43
|
|
20230828,151300,169874880,5040,5040,5040,5040,20
|
|
20230828,151200,169774080,5040,5040,5040,5040,0
|
|
20230828,151100,169774080,5040,5040,5040,5040,1
|
|
20230828,151000,169769040,5020,5040,5040,5020,437
|
|
20230828,150900,167573980,5050,5050,5050,5050,0
|
|
20230828,150800,167573980,5050,5050,5050,5050,0
|
|
20230828,150700,167573980,5050,5050,5050,5050,0
|
|
20230828,150600,167573980,5050,5050,5050,5050,0
|
|
20230828,150500,167573980,5050,5050,5050,5050,0
|
|
20230828,150400,167573980,5050,5050,5050,5050,0
|
|
20230828,150300,167573980,5050,5050,5050,5050,0
|
|
20230828,150200,167573980,5050,5050,5050,5050,0
|
|
20230828,150100,167573980,5050,5050,5050,5050,38
|
|
20230828,150000,167382080,5050,5050,5050,5050,0
|
|
20230828,145900,167382080,5050,5050,5050,5050,0
|
|
20230828,145800,167382080,5050,5050,5050,5050,0
|
|
20230828,145700,167382080,5050,5040,5050,5040,200
|
|
20230828,145600,166372760,5040,5040,5040,5040,82
|
|
20230828,145500,165959480,5040,5040,5040,5040,0
|
|
20230828,145400,165959480,5040,5040,5040,5040,0
|
|
20230828,145300,165959480,5040,5040,5040,5040,0
|
|
20230828,145200,165959480,5040,5040,5040,5040,0
|
|
20230828,145100,165959480,5040,5040,5040,5040,2
|
|
20230828,145000,165949400,5040,5040,5040,5040,0
|
|
20230828,144900,165949400,5040,5040,5040,5040,22
|
|
20230828,144800,165838520,5040,5040,5040,5040,0
|
|
20230828,144700,165838520,5040,5040,5040,5040,18
|
|
20230828,144600,165747800,5030,5040,5040,5030,880
|
|
20230828,144500,161321000,5030,5040,5040,5030,825
|
|
20230828,144400,157171190,5040,5040,5040,5040,150
|
|
20230828,144300,156415190,5040,5030,5040,5030,172
|
|
20230828,144200,155548710,5030,5030,5030,5030,0
|
|
20230828,144100,155548710,5030,5030,5030,5030,216
|
|
20230828,144000,154462230,5020,5020,5020,5020,105
|
|
20230828,143900,153935130,5020,5020,5020,5020,0
|
|
20230828,143800,153935130,5020,5020,5020,5020,40
|
|
20230828,143700,153734330,4995,4995,4995,4995,0
|
|
20230828,143600,153734330,4995,4995,4995,4995,0
|
|
20230828,143500,153734330,4995,4995,4995,4995,20
|
|
20230828,143400,153634430,5000,5000,5000,5000,0
|
|
20230828,143300,153634430,5000,5000,5000,5000,40
|
|
20230828,143200,153434430,5000,5020,5020,5000,66
|
|
20230828,143100,153103710,5020,5020,5020,5020,0
|
|
20230828,143000,153103710,5020,5020,5020,5020,40
|
|
20230828,142900,152902910,5000,5000,5000,5000,0
|
|
20230828,142800,152902910,5000,5000,5000,5000,85
|
|
20230828,142700,152477910,5000,5000,5000,5000,0
|
|
20230828,142600,152477910,5000,5000,5000,5000,90
|
|
20230828,142500,152027910,5000,5000,5000,5000,0
|
|
20230828,142400,152027910,5000,5000,5000,5000,100
|
|
20230828,142300,151527910,5020,5020,5020,5020,0
|
|
20230828,142200,151527910,5020,5020,5020,5020,0
|
|
20230828,142100,151527910,5020,5020,5020,5020,0
|
|
20230828,142000,151527910,5020,5020,5020,5020,36
|
|
20230828,141900,151347190,5000,5000,5000,5000,0
|
|
20230828,141800,151347190,5000,5000,5000,5000,0
|
|
20230828,141700,151347190,5000,5000,5000,5000,0
|
|
20230828,141600,151347190,5000,5000,5000,5000,0
|
|
20230828,141500,151347190,5000,5000,5000,5000,0
|
|
20230828,141400,151347190,5000,5000,5000,5000,20
|
|
20230828,141300,151247190,5000,5000,5000,5000,21
|
|
20230828,141200,151142190,5000,5000,5000,5000,0
|
|
20230828,141100,151142190,5000,5000,5000,5000,20
|
|
20230828,141000,151042190,5020,5020,5020,5020,40
|
|
20230828,140900,150841390,5030,5030,5030,5030,0
|
|
20230828,140800,150841390,5030,5030,5030,5030,0
|
|
20230828,140700,150841390,5030,5030,5030,5030,0
|
|
20230828,140600,150841390,5030,5030,5030,5030,0
|
|
20230828,140500,150841390,5030,5030,5030,5030,0
|
|
20230828,140400,150841390,5030,5030,5030,5030,0
|
|
20230828,140300,150841390,5030,5030,5030,5030,0
|
|
20230828,140200,150841390,5030,5030,5030,5030,0
|
|
20230828,140100,150841390,5030,5030,5030,5030,1
|
|
20230828,140000,150836360,5030,5020,5030,5020,19
|
|
20230828,135900,150740850,5020,5020,5020,5020,0
|
|
20230828,135800,150740850,5020,5020,5020,5020,0
|
|
20230828,135700,150740850,5020,5020,5020,5020,10
|
|
20230828,135600,150690650,5020,5030,5030,5020,55
|
|
20230828,135500,150414540,5010,5010,5010,5010,0
|
|
20230828,135400,150414540,5010,5010,5010,5010,0
|
|
20230828,135300,150414540,5010,5010,5010,5010,0
|
|
20230828,135200,150414540,5010,5010,5010,5010,0
|
|
20230828,135100,150414540,5010,5010,5010,5010,0
|
|
20230828,135000,150414540,5010,5010,5010,5010,0
|
|
20230828,134900,150414540,5010,5010,5010,5010,10
|
|
20230828,134800,150364440,5010,5010,5010,5010,0
|
|
20230828,134700,150364440,5010,5010,5010,5010,0
|
|
20230828,134600,150364440,5010,5010,5010,5010,0
|
|
20230828,134500,150364440,5010,5010,5010,5010,0
|
|
20230828,134400,150364440,5010,5010,5010,5010,0
|
|
20230828,134300,150364440,5010,5010,5010,5010,0
|
|
20230828,134200,150364440,5010,5010,5010,5010,0
|
|
20230828,134100,150364440,5010,5010,5010,5010,0
|
|
20230828,134000,150364440,5010,5010,5010,5010,0
|
|
20230828,133900,150364440,5010,5010,5010,5010,0
|
|
20230828,133800,150364440,5010,5010,5010,5010,0
|
|
20230828,133700,150364440,5010,5010,5010,5010,2000
|
|
20230828,133600,140344440,5020,5020,5020,5020,1000
|
|
20230828,133500,135324440,5020,5020,5020,5020,0
|
|
20230828,133400,135324440,5020,5020,5020,5020,0
|
|
20230828,133300,135324440,5020,5030,5030,5020,1068
|
|
20230828,133200,129957320,5040,5040,5040,5040,0
|
|
20230828,133100,129957320,5040,5040,5040,5040,0
|
|
20230828,133000,129957320,5040,5040,5040,5040,0
|
|
20230828,132900,129957320,5040,5040,5040,5040,0
|
|
20230828,132800,129957320,5040,5040,5040,5040,0
|
|
20230828,132700,129957320,5040,5040,5040,5040,0
|
|
20230828,132600,129957320,5040,5040,5040,5040,0
|
|
20230828,132500,129957320,5040,5040,5040,5040,0
|
|
20230828,132400,129957320,5040,5020,5040,5020,1210
|
|
20230828,132300,123882920,5040,5040,5040,5040,39
|
|
20230828,132200,123686360,5040,5040,5040,5040,0
|
|
20230828,132100,123686360,5040,5040,5040,5040,0
|
|
20230828,132000,123686360,5040,5040,5040,5040,0
|
|
20230828,131900,123686360,5040,5040,5040,5040,20
|
|
20230828,131800,123585560,5030,5030,5030,5030,0
|
|
20230828,131700,123585560,5030,5030,5030,5030,0
|
|
20230828,131600,123585560,5030,5030,5030,5030,0
|
|
20230828,131500,123585560,5030,5030,5030,5030,0
|
|
20230828,131400,123585560,5030,5030,5030,5030,0
|
|
20230828,131300,123585560,5030,5030,5030,5030,0
|
|
20230828,131200,123585560,5030,5030,5030,5030,0
|
|
20230828,131100,123585560,5030,5030,5030,5030,0
|
|
20230828,131000,123585560,5030,5040,5040,5030,57
|
|
20230828,130900,123298830,5020,5020,5020,5020,0
|
|
20230828,130800,123298830,5020,5020,5020,5020,0
|
|
20230828,130700,123298830,5020,5040,5040,5020,41
|
|
20230828,130600,123092310,5030,5030,5030,5030,0
|
|
20230828,130500,123092310,5030,5020,5030,5020,411
|
|
20230828,130400,121025180,5020,5020,5020,5020,0
|
|
20230828,130300,121025180,5020,5020,5020,5020,0
|
|
20230828,130200,121025180,5020,5020,5020,5020,0
|
|
20230828,130100,121025180,5020,5020,5020,5020,0
|
|
20230828,130000,121025180,5020,5020,5020,5020,26
|
|
20230828,125900,120894660,5020,5020,5020,5020,1
|
|
20230828,125800,120889640,5010,5010,5010,5010,0
|
|
20230828,125700,120889640,5010,5030,5030,5010,59
|
|
20230828,125600,120593270,5020,5020,5020,5020,0
|
|
20230828,125500,120593270,5020,5020,5020,5020,0
|
|
20230828,125400,120593270,5020,5020,5020,5020,130
|
|
20230828,125300,119940670,5020,5020,5020,5020,0
|
|
20230828,125200,119940670,5020,5020,5020,5020,0
|
|
20230828,125100,119940670,5020,5020,5020,5020,0
|
|
20230828,125000,119940670,5020,5020,5020,5020,0
|
|
20230828,124900,119940670,5020,5020,5020,5020,0
|
|
20230828,124800,119940670,5020,5020,5020,5020,35
|
|
20230828,124700,119764970,5010,5010,5010,5010,0
|
|
20230828,124600,119764970,5010,5010,5010,5010,0
|
|
20230828,124500,119764970,5010,5010,5010,5010,0
|
|
20230828,124400,119764970,5010,5010,5010,5010,0
|
|
20230828,124300,119764970,5010,5010,5010,5010,100
|
|
20230828,124200,119263970,5020,5020,5020,5020,0
|
|
20230828,124100,119263970,5020,5020,5020,5020,0
|
|
20230828,124000,119263970,5020,5020,5020,5020,0
|
|
20230828,123900,119263970,5020,5020,5020,5020,0
|
|
20230828,123800,119263970,5020,5020,5020,5020,0
|
|
20230828,123700,119263970,5020,5020,5020,5020,63
|
|
20230828,123600,118947710,5010,5010,5010,5010,30
|
|
20230828,123500,118797410,5010,5010,5010,5010,0
|
|
20230828,123400,118797410,5010,5010,5010,5010,0
|
|
20230828,123300,118797410,5010,5010,5010,5010,0
|
|
20230828,123200,118797410,5010,5010,5010,5010,0
|
|
20230828,123100,118797410,5010,5010,5010,5010,0
|
|
20230828,123000,118797410,5010,5010,5010,5010,0
|
|
20230828,122900,118797410,5010,5020,5020,5010,14
|
|
20230828,122800,118727230,5010,5010,5010,5010,0
|
|
20230828,122700,118727230,5010,5010,5010,5010,0
|
|
20230828,122600,118727230,5010,5010,5010,5010,0
|
|
20230828,122500,118727230,5010,5010,5010,5010,0
|
|
20230828,122400,118727230,5010,5010,5010,5010,0
|
|
20230828,122300,118727230,5010,5010,5010,5010,0
|
|
20230828,122200,118727230,5010,5010,5010,5010,0
|
|
20230828,122100,118727230,5010,5010,5010,5010,125
|
|
20230828,122000,118100980,5000,5010,5010,5000,4
|
|
20230828,121900,118080950,5010,5010,5010,5010,0
|
|
20230828,121800,118080950,5010,5010,5010,5010,17
|
|
20230828,121700,117995780,5010,5010,5010,5010,528
|
|
20230828,121600,115350500,5010,5010,5010,5010,0
|
|
20230828,121500,115350500,5010,5010,5010,5010,0
|
|
20230828,121400,115350500,5010,5010,5010,5010,39
|
|
20230828,121300,115155110,5030,5030,5030,5030,0
|
|
20230828,121200,115155110,5030,5030,5030,5030,0
|
|
20230828,121100,115155110,5030,5030,5030,5030,2
|
|
20230828,121000,115145050,5010,5010,5010,5010,0
|
|
20230828,120900,115145050,5010,5010,5010,5010,0
|
|
20230828,120800,115145050,5010,5010,5010,5010,0
|
|
20230828,120700,115145050,5010,5010,5010,5010,20
|
|
20230828,120600,115044850,5010,5010,5010,5010,100
|
|
20230828,120500,114543850,5020,5020,5020,5020,186
|
|
20230828,120400,113610130,5020,5020,5020,5020,19
|
|
20230828,120300,113514750,5020,5020,5020,5020,12
|
|
20230828,120200,113454510,5030,5030,5030,5030,106
|
|
20230828,120100,112921330,5040,5040,5040,5040,0
|
|
20230828,120000,112921330,5040,5040,5040,5040,0
|
|
20230828,115900,112921330,5040,5030,5040,5030,51
|
|
20230828,115800,112664300,5030,5030,5030,5030,0
|
|
20230828,115700,112664300,5030,5040,5040,5030,21
|
|
20230828,115600,112558660,5040,5040,5040,5040,37
|
|
20230828,115500,112372180,5030,5030,5030,5030,292
|
|
20230828,115400,110903420,5020,5020,5020,5020,38
|
|
20230828,115300,110712660,5000,5000,5000,5000,1
|
|
20230828,115200,110707660,5010,5000,5010,5000,88
|
|
20230828,115100,110267080,5010,5010,5010,5010,24
|
|
20230828,115000,110146840,5010,5010,5010,5010,42
|
|
20230828,114900,109936420,5020,5020,5020,5020,0
|
|
20230828,114800,109936420,5020,5020,5020,5020,44
|
|
20230828,114700,109715540,5030,5030,5030,5030,0
|
|
20230828,114600,109715540,5030,5030,5030,5030,0
|
|
20230828,114500,109715540,5030,5030,5030,5030,11
|
|
20230828,114400,109660210,5030,5030,5030,5030,0
|
|
20230828,114300,109660210,5030,5030,5030,5030,0
|
|
20230828,114200,109660210,5030,5030,5030,5030,0
|
|
20230828,114100,109660210,5030,5030,5030,5030,106
|
|
20230828,114000,109127030,5040,5040,5040,5040,5
|
|
20230828,113900,109101830,5040,5040,5040,5040,38
|
|
20230828,113800,108910310,5040,5040,5040,5040,0
|
|
20230828,113700,108910310,5040,5040,5040,5040,0
|
|
20230828,113600,108910310,5040,5040,5040,5040,0
|
|
20230828,113500,108910310,5040,5030,5040,5030,1794
|
|
20230828,113400,99879470,5020,5020,5020,5020,9
|
|
20230828,113300,99834290,5030,5030,5030,5030,423
|
|
20230828,113200,97706600,5030,5030,5030,5030,20
|
|
20230828,113100,97606000,5030,4990,5030,4990,4361
|
|
20230828,113000,75789890,4990,4980,4990,4980,945
|
|
20230828,112900,71076785,4980,4980,4980,4980,198
|
|
20230828,112800,70090745,4980,4980,4980,4980,143
|
|
20230828,112700,69378605,4980,4980,4980,4980,214
|
|
20230828,112600,68312885,4980,4980,4980,4980,33
|
|
20230828,112500,68148545,4975,4975,4975,4975,0
|
|
20230828,112400,68148545,4975,4975,4975,4975,0
|
|
20230828,112300,68148545,4975,4975,4975,4975,0
|
|
20230828,112200,68148545,4975,4975,4975,4975,0
|
|
20230828,112100,68148545,4975,4960,4975,4960,887
|
|
20230828,112000,63745060,4955,4955,4955,4955,0
|
|
20230828,111900,63745060,4955,4955,4955,4955,0
|
|
20230828,111800,63745060,4955,4955,4955,4955,0
|
|
20230828,111700,63745060,4955,4955,4955,4955,0
|
|
20230828,111600,63745060,4955,4955,4955,4955,0
|
|
20230828,111500,63745060,4955,4955,4955,4955,0
|
|
20230828,111400,63745060,4955,4955,4955,4955,0
|
|
20230828,111300,63745060,4955,4955,4955,4955,539
|
|
20230828,111200,61074315,4935,4935,4935,4935,0
|
|
20230828,111100,61074315,4935,4935,4935,4935,100
|
|
20230828,111000,60580815,4955,4955,4955,4955,0
|
|
20230828,110900,60580815,4955,4955,4955,4955,0
|
|
20230828,110800,60580815,4955,4955,4955,4955,0
|
|
20230828,110700,60580815,4955,4955,4955,4955,0
|
|
20230828,110600,60580815,4955,4945,4955,4945,246
|
|
20230828,110500,59363170,4930,4930,4930,4930,0
|
|
20230828,110400,59363170,4930,4930,4930,4930,0
|
|
20230828,110300,59363170,4930,4930,4930,4930,25
|
|
20230828,110200,59239920,4930,4930,4930,4930,50
|
|
20230828,110100,58993420,4930,4930,4930,4930,0
|
|
20230828,110000,58993420,4930,4930,4930,4930,0
|
|
20230828,105900,58993420,4930,4930,4930,4930,0
|
|
20230828,105800,58993420,4930,4930,4930,4930,0
|
|
20230828,105700,58993420,4930,4930,4930,4930,0
|
|
20230828,105600,58993420,4930,4930,4930,4930,0
|
|
20230828,105500,58993420,4930,4930,4930,4930,0
|
|
20230828,105400,58993420,4930,4930,4930,4930,0
|
|
20230828,105300,58993420,4930,4930,4930,4930,0
|
|
20230828,105200,58993420,4930,4930,4930,4930,0
|
|
20230828,105100,58993420,4930,4930,4930,4930,0
|
|
20230828,105000,58993420,4930,4930,4930,4930,0
|
|
20230828,104900,58993420,4930,4935,4935,4930,25
|
|
20230828,104800,58870100,4930,4930,4930,4930,270
|
|
20230828,104700,57539000,4925,4925,4925,4925,0
|
|
20230828,104600,57539000,4925,4925,4925,4925,0
|
|
20230828,104500,57539000,4925,4925,4925,4925,0
|
|
20230828,104400,57539000,4925,4925,4925,4925,0
|
|
20230828,104300,57539000,4925,4925,4925,4925,373
|
|
20230828,104200,55701975,4925,4925,4925,4925,0
|
|
20230828,104100,55701975,4925,4925,4925,4925,0
|
|
20230828,104000,55701975,4925,4925,4925,4925,0
|
|
20230828,103900,55701975,4925,4925,4925,4925,0
|
|
20230828,103800,55701975,4925,4925,4925,4925,170
|
|
20230828,103700,54864725,4925,4925,4925,4925,0
|
|
20230828,103600,54864725,4925,4925,4925,4925,0
|
|
20230828,103500,54864725,4925,4925,4925,4925,130
|
|
20230828,103400,54224475,4930,4930,4930,4930,50
|
|
20230828,103300,53977975,4945,4945,4945,4945,0
|
|
20230828,103200,53977975,4945,4945,4945,4945,0
|
|
20230828,103100,53977975,4945,4945,4945,4945,0
|
|
20230828,103000,53977975,4945,4950,4950,4945,79
|
|
20230828,102900,53587150,4950,4950,4950,4950,19
|
|
20230828,102800,53493100,4950,4945,4950,4945,112
|
|
20230828,102700,52938995,4945,4940,4945,4940,45
|
|
20230828,102600,52716475,4940,4940,4940,4940,0
|
|
20230828,102500,52716475,4940,4940,4940,4940,0
|
|
20230828,102400,52716475,4940,4935,4940,4935,404
|
|
20230828,102300,50721225,4930,4930,4930,4930,0
|
|
20230828,102200,50721225,4930,4930,4930,4930,0
|
|
20230828,102100,50721225,4930,4925,4930,4925,147
|
|
20230828,102000,49996740,4925,4925,4925,4925,82
|
|
20230828,101900,49592890,4920,4920,4920,4920,38
|
|
20230828,101800,49405930,4920,4920,4920,4920,37
|
|
20230828,101700,49223890,4925,4925,4925,4925,0
|
|
20230828,101600,49223890,4925,4925,4925,4925,4
|
|
20230828,101500,49204190,4925,4925,4925,4925,0
|
|
20230828,101400,49204190,4925,4925,4925,4925,0
|
|
20230828,101300,49204190,4925,4925,4925,4925,0
|
|
20230828,101200,49204190,4925,4925,4925,4925,0
|
|
20230828,101100,49204190,4925,4905,4925,4905,43
|
|
20230828,101000,48992580,4870,4870,4870,4870,0
|
|
20230828,100900,48992580,4870,4870,4870,4870,0
|
|
20230828,100800,48992580,4870,4870,4870,4870,0
|
|
20230828,100700,48992580,4870,4870,4870,4870,0
|
|
20230828,100600,48992580,4870,4870,4870,4870,0
|
|
20230828,100500,48992580,4870,4870,4870,4870,0
|
|
20230828,100400,48992580,4870,4895,4895,4870,288
|
|
20230828,100300,47588130,4890,4890,4890,4890,0
|
|
20230828,100200,47588130,4890,4890,4890,4890,0
|
|
20230828,100100,47588130,4890,4890,4890,4890,0
|
|
20230828,100000,47588130,4890,4890,4890,4890,0
|
|
20230828,095900,47588130,4890,4890,4890,4890,0
|
|
20230828,095800,47588130,4890,4890,4890,4890,0
|
|
20230828,095700,47588130,4890,4890,4890,4890,0
|
|
20230828,095600,47588130,4890,4890,4890,4890,12
|
|
20230828,095500,47529450,4895,4900,4900,4895,15
|
|
20230828,095400,47455960,4930,4885,4930,4885,112
|
|
20230828,095300,46904480,4880,4925,4925,4830,2294
|
|
20230828,095200,35772635,4930,4930,4930,4930,40
|
|
20230828,095100,35575435,4930,4930,4930,4930,5
|
|
20230828,095000,35550785,4930,4935,4945,4930,92
|
|
20230828,094900,35097050,4935,4925,4935,4925,78
|
|
20230828,094800,34712530,4920,4920,4920,4920,0
|
|
20230828,094700,34712530,4920,4920,4920,4920,0
|
|
20230828,094600,34712530,4920,4920,4920,4920,38
|
|
20230828,094500,34525570,4920,4920,4920,4920,8
|
|
20230828,094400,34486210,4920,4920,4920,4920,3
|
|
20230828,094300,34471450,4920,4920,4920,4920,51
|
|
20230828,094200,34220530,4920,4920,4920,4920,0
|
|
20230828,094100,34220530,4920,4920,4920,4920,1
|
|
20230828,094000,34215610,4920,4920,4920,4920,1
|
|
20230828,093900,34210690,4910,4910,4910,4910,0
|
|
20230828,093800,34210690,4910,4915,4915,4910,24
|
|
20230828,093700,34092790,4915,4915,4915,4915,2
|
|
20230828,093600,34082960,4910,4910,4910,4910,0
|
|
20230828,093500,34082960,4910,4910,4910,4910,1
|
|
20230828,093400,34078050,4910,4910,4910,4910,0
|
|
20230828,093300,34078050,4910,4900,4910,4870,501
|
|
20230828,093200,31635495,4930,4905,4930,4900,601
|
|
20230828,093100,28690515,4930,4930,4930,4930,100
|
|
20230828,093000,28197515,4930,4930,4930,4930,106
|
|
20230828,092900,27674935,4930,4925,4930,4915,316
|
|
20230828,092800,26121630,4925,4915,4925,4915,820
|
|
20230828,092700,22090470,4915,4915,4915,4915,1
|
|
20230828,092600,22085555,4890,4890,4890,4890,24
|
|
20230828,092500,21968195,4920,4920,4920,4920,0
|
|
20230828,092400,21968195,4920,4900,4920,4900,603
|
|
20230828,092300,19007590,4900,4900,4900,4900,10
|
|
20230828,092200,18958590,4900,4900,4900,4900,0
|
|
20230828,092100,18958590,4900,4900,4900,4900,0
|
|
20230828,092000,18958590,4900,4900,4900,4900,0
|
|
20230828,091900,18958590,4900,4865,4900,4865,3
|
|
20230828,091800,18943930,4895,4895,4895,4895,0
|
|
20230828,091700,18943930,4895,4890,4895,4890,2
|
|
20230828,091600,18934145,4870,4870,4870,4870,200
|
|
20230828,091500,17960145,4890,4890,4890,4890,0
|
|
20230828,091400,17960145,4890,4890,4890,4890,0
|
|
20230828,091300,17960145,4890,4880,4890,4865,696
|
|
20230828,091200,14571835,4880,4880,4880,4880,20
|
|
20230828,091100,14474235,4880,4880,4880,4880,0
|
|
20230828,091000,14474235,4880,4880,4880,4880,0
|
|
20230828,090900,14474235,4880,4880,4880,4880,0
|
|
20230828,090800,14474235,4880,4880,4880,4880,1
|
|
20230828,090700,14469355,4865,4865,4865,4865,0
|
|
20230828,090600,14469355,4865,4865,4865,4865,0
|
|
20230828,090500,14469355,4865,4865,4865,4865,9
|
|
20230828,090400,14425570,4885,4885,4885,4885,0
|
|
20230828,090300,14425570,4885,4885,4885,4885,1
|
|
20230828,090200,14420685,4880,4880,4880,4880,38
|
|
20230828,090100,14235245,4875,4875,4875,4875,11
|
|
20230828,090000,14181620,4860,4850,4860,4850,2924
|