595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185200,394025020,9010,9010,9010,9010,520
|
|
20230802,185100,394025020,9010,9010,9010,9010,0
|
|
20230802,185000,394025020,9010,9010,9010,9010,0
|
|
20230802,184900,394025020,9010,9010,9010,9010,0
|
|
20230802,184800,394025020,9010,9010,9010,9010,0
|
|
20230802,184700,394025020,9010,9010,9010,9010,0
|
|
20230802,184600,394025020,9010,9010,9010,9010,0
|
|
20230802,184500,394025020,9010,9010,9010,9010,0
|
|
20230802,184400,394025020,9010,9010,9010,9010,0
|
|
20230802,184300,394025020,9010,9010,9010,9010,0
|
|
20230802,184200,394025020,9010,9010,9010,9010,0
|
|
20230802,184100,394025020,9010,9010,9010,9010,0
|
|
20230802,184000,394025020,9010,9010,9010,9010,0
|
|
20230802,183900,394025020,9010,9010,9010,9010,0
|
|
20230802,183800,394025020,9010,9010,9010,9010,0
|
|
20230802,183700,394025020,9010,9010,9010,9010,0
|
|
20230802,183600,394025020,9010,9010,9010,9010,0
|
|
20230802,183500,394025020,9010,9010,9010,9010,0
|
|
20230802,183400,394025020,9010,9010,9010,9010,0
|
|
20230802,183300,394025020,9010,9010,9010,9010,0
|
|
20230802,183200,394025020,9010,9010,9010,9010,0
|
|
20230802,183100,394025020,9010,9010,9010,9010,0
|
|
20230802,183000,394025020,9010,9010,9010,9010,0
|
|
20230802,182900,394025020,9010,9010,9010,9010,0
|
|
20230802,182800,394025020,9010,9010,9010,9010,0
|
|
20230802,182700,394025020,9010,9010,9010,9010,0
|
|
20230802,182600,394025020,9010,9010,9010,9010,0
|
|
20230802,182500,394025020,9010,9010,9010,9010,0
|
|
20230802,182400,394025020,9010,9010,9010,9010,0
|
|
20230802,182300,394025020,9010,9010,9010,9010,0
|
|
20230802,182200,394025020,9010,9010,9010,9010,520
|
|
20230802,182100,394025020,9010,9010,9010,9010,0
|
|
20230802,182000,394025020,9010,9010,9010,9010,0
|
|
20230802,181900,394025020,9010,9010,9010,9010,0
|
|
20230802,181800,394025020,9010,9010,9010,9010,0
|
|
20230802,181700,394025020,9010,9010,9010,9010,0
|
|
20230802,181600,394025020,9010,9010,9010,9010,0
|
|
20230802,181500,394025020,9010,9010,9010,9010,0
|
|
20230802,181400,394025020,9010,9010,9010,9010,0
|
|
20230802,181300,394025020,9010,9010,9010,9010,0
|
|
20230802,181200,394025020,9010,9010,9010,9010,0
|
|
20230802,181100,394025020,9010,9010,9010,9010,0
|
|
20230802,181000,394025020,9010,9010,9010,9010,0
|
|
20230802,180900,394025020,9010,9010,9010,9010,0
|
|
20230802,180800,394025020,9010,9010,9010,9010,0
|
|
20230802,180700,394025020,9010,9010,9010,9010,0
|
|
20230802,180600,394025020,9010,9010,9010,9010,0
|
|
20230802,180500,394025020,9010,9010,9010,9010,0
|
|
20230802,180400,394025020,9010,9010,9010,9010,0
|
|
20230802,180300,394025020,9010,9010,9010,9010,0
|
|
20230802,180200,394025020,9010,9010,9010,9010,0
|
|
20230802,180100,394025020,9010,9010,9010,9010,0
|
|
20230802,180000,394025020,9010,9010,9010,9010,0
|
|
20230802,175900,394025020,9010,9010,9010,9010,0
|
|
20230802,175800,394025020,9010,9010,9010,9010,0
|
|
20230802,175700,394025020,9010,9010,9010,9010,0
|
|
20230802,175600,394025020,9010,9010,9010,9010,0
|
|
20230802,175500,394025020,9010,9010,9010,9010,0
|
|
20230802,175400,394025020,9010,9010,9010,9010,0
|
|
20230802,175300,394025020,9010,9010,9010,9010,0
|
|
20230802,175200,394025020,9010,9010,9010,9010,520
|
|
20230802,175100,394025020,9010,9010,9010,9010,0
|
|
20230802,175000,394025020,9010,9010,9010,9010,0
|
|
20230802,174900,394025020,9010,9010,9010,9010,0
|
|
20230802,174800,394025020,9010,9010,9010,9010,0
|
|
20230802,174700,394025020,9010,9010,9010,9010,0
|
|
20230802,174600,394025020,9010,9010,9010,9010,0
|
|
20230802,174500,394025020,9010,9010,9010,9010,0
|
|
20230802,174400,394025020,9010,9010,9010,9010,0
|
|
20230802,174300,394025020,9010,9010,9010,9010,0
|
|
20230802,174200,394025020,9010,9010,9010,9010,0
|
|
20230802,174100,394025020,9010,9010,9010,9010,0
|
|
20230802,174000,394025020,9010,9010,9010,9010,0
|
|
20230802,173900,394025020,9010,9010,9010,9010,0
|
|
20230802,173800,394025020,9010,9010,9010,9010,0
|
|
20230802,173700,394025020,9010,9010,9010,9010,0
|
|
20230802,173600,394025020,9010,9010,9010,9010,0
|
|
20230802,173500,394025020,9010,9010,9010,9010,0
|
|
20230802,173400,394025020,9010,9010,9010,9010,0
|
|
20230802,173300,394025020,9010,9010,9010,9010,0
|
|
20230802,173200,394025020,9010,9010,9010,9010,0
|
|
20230802,173100,394025020,9010,9010,9010,9010,0
|
|
20230802,173000,394025020,9010,9010,9010,9010,0
|
|
20230802,172900,394025020,9010,9010,9010,9010,0
|
|
20230802,172800,394025020,9010,9010,9010,9010,0
|
|
20230802,172700,394025020,9010,9010,9010,9010,0
|
|
20230802,172600,394025020,9010,9010,9010,9010,0
|
|
20230802,172500,394025020,9010,9010,9010,9010,0
|
|
20230802,172400,394025020,9010,9010,9010,9010,0
|
|
20230802,172300,394025020,9010,9010,9010,9010,0
|
|
20230802,172200,394025020,9010,9010,9010,9010,520
|
|
20230802,172100,394025020,9010,9010,9010,9010,0
|
|
20230802,172000,394025020,9010,9010,9010,9010,0
|
|
20230802,171900,394025020,9010,9010,9010,9010,0
|
|
20230802,171800,394025020,9010,9010,9010,9010,0
|
|
20230802,171700,394025020,9010,9010,9010,9010,0
|
|
20230802,171600,394025020,9010,9010,9010,9010,0
|
|
20230802,171500,394025020,9010,9010,9010,9010,0
|
|
20230802,171400,394025020,9010,9010,9010,9010,0
|
|
20230802,171300,394025020,9010,9010,9010,9010,0
|
|
20230802,171200,394025020,9010,9010,9010,9010,0
|
|
20230802,171100,394025020,9010,9010,9010,9010,0
|
|
20230802,171000,394025020,9010,9010,9010,9010,0
|
|
20230802,170900,394025020,9010,9010,9010,9010,0
|
|
20230802,170800,394025020,9010,9010,9010,9010,0
|
|
20230802,170700,394025020,9010,9010,9010,9010,0
|
|
20230802,170600,394025020,9010,9010,9010,9010,0
|
|
20230802,170500,394025020,9010,9010,9010,9010,0
|
|
20230802,170400,394025020,9010,9010,9010,9010,0
|
|
20230802,170300,394025020,9010,9010,9010,9010,0
|
|
20230802,170200,394025020,9010,9010,9010,9010,0
|
|
20230802,170100,394025020,9010,9010,9010,9010,0
|
|
20230802,170000,394025020,9010,9010,9010,9010,0
|
|
20230802,165900,394025020,9010,9010,9010,9010,0
|
|
20230802,165800,394025020,9010,9010,9010,9010,0
|
|
20230802,165700,394025020,9010,9010,9010,9010,0
|
|
20230802,165600,394025020,9010,9010,9010,9010,0
|
|
20230802,165500,394025020,9010,9010,9010,9010,0
|
|
20230802,165400,394025020,9010,9010,9010,9010,0
|
|
20230802,165300,394025020,9010,9010,9010,9010,0
|
|
20230802,165200,394025020,9010,9010,9010,9010,520
|
|
20230802,165100,394025020,9010,9010,9010,9010,0
|
|
20230802,165000,394025020,9010,9010,9010,9010,0
|
|
20230802,164900,394025020,9010,9010,9010,9010,0
|
|
20230802,164800,394025020,9010,9010,9010,9010,0
|
|
20230802,164700,394025020,9010,9010,9010,9010,0
|
|
20230802,164600,394025020,9010,9010,9010,9010,0
|
|
20230802,164500,394025020,9010,9010,9010,9010,0
|
|
20230802,164400,394025020,9010,9010,9010,9010,0
|
|
20230802,164300,394025020,9010,9010,9010,9010,0
|
|
20230802,164200,394025020,9010,9010,9010,9010,0
|
|
20230802,164100,394025020,9010,9010,9010,9010,0
|
|
20230802,164000,394025020,9010,9010,9010,9010,0
|
|
20230802,163900,394025020,9010,9010,9010,9010,0
|
|
20230802,163800,394025020,9010,9010,9010,9010,0
|
|
20230802,163700,394025020,9010,9010,9010,9010,0
|
|
20230802,163600,394025020,9010,9010,9010,9010,0
|
|
20230802,163500,394025020,9010,9010,9010,9010,0
|
|
20230802,163400,394025020,9010,9010,9010,9010,0
|
|
20230802,163300,394025020,9010,9010,9010,9010,0
|
|
20230802,163200,394025020,9010,9010,9010,9010,0
|
|
20230802,163100,394025020,9010,9010,9010,9010,0
|
|
20230802,163000,394025020,9010,9010,9010,9010,0
|
|
20230802,162900,394025020,9010,9010,9010,9010,0
|
|
20230802,162800,394025020,9010,9010,9010,9010,0
|
|
20230802,162700,394025020,9010,9010,9010,9010,0
|
|
20230802,162600,394025020,9010,9010,9010,9010,0
|
|
20230802,162500,394025020,9010,9010,9010,9010,0
|
|
20230802,162400,394025020,9010,9010,9010,9010,0
|
|
20230802,162300,394025020,9010,9010,9010,9010,0
|
|
20230802,162200,394025020,9010,9010,9010,9010,520
|
|
20230802,162100,394025020,9010,9010,9010,9010,0
|
|
20230802,162000,394025020,9010,9010,9010,9010,0
|
|
20230802,161900,394025020,9010,9010,9010,9010,0
|
|
20230802,161800,394025020,9010,9010,9010,9010,0
|
|
20230802,161700,394025020,9010,9010,9010,9010,0
|
|
20230802,161600,394025020,9010,9010,9010,9010,0
|
|
20230802,161500,394025020,9010,9010,9010,9010,0
|
|
20230802,161400,394025020,9010,9010,9010,9010,0
|
|
20230802,161300,394025020,9010,9010,9010,9010,0
|
|
20230802,161200,394025020,9010,9010,9010,9010,0
|
|
20230802,161100,394025020,9010,9010,9010,9010,0
|
|
20230802,161000,394025020,9010,9010,9010,9010,0
|
|
20230802,160900,394025020,9010,9010,9010,9010,0
|
|
20230802,160800,394025020,9010,9010,9010,9010,0
|
|
20230802,160700,394025020,9010,9010,9010,9010,0
|
|
20230802,160600,394025020,9010,9010,9010,9010,0
|
|
20230802,160500,394025020,9010,9010,9010,9010,0
|
|
20230802,160400,394025020,9010,9010,9010,9010,0
|
|
20230802,160300,394025020,9010,9010,9010,9010,0
|
|
20230802,160200,394025020,9010,9010,9010,9010,0
|
|
20230802,160100,394025020,9010,9010,9010,9010,0
|
|
20230802,160000,394025020,9010,9010,9010,9010,0
|
|
20230802,155900,394025020,9010,9010,9010,9010,0
|
|
20230802,155800,394025020,9010,9010,9010,9010,0
|
|
20230802,155700,394025020,9010,9010,9010,9010,0
|
|
20230802,155600,394025020,9010,9010,9010,9010,0
|
|
20230802,155500,394025020,9010,9010,9010,9010,0
|
|
20230802,155400,394025020,9010,9010,9010,9010,0
|
|
20230802,155300,394025020,9010,9010,9010,9010,0
|
|
20230802,155200,394025020,9010,9010,9010,9010,520
|
|
20230802,155100,394025020,9010,9010,9010,9010,0
|
|
20230802,155000,394025020,9010,9010,9010,9010,0
|
|
20230802,154900,394025020,9010,9010,9010,9010,0
|
|
20230802,154800,394025020,9010,9010,9010,9010,0
|
|
20230802,154700,394025020,9010,9010,9010,9010,0
|
|
20230802,154600,394025020,9010,9010,9010,9010,0
|
|
20230802,154500,394025020,9010,9010,9010,9010,0
|
|
20230802,154400,394025020,9010,9010,9010,9010,0
|
|
20230802,154300,394025020,9010,9010,9010,9010,0
|
|
20230802,154200,394025020,9010,9010,9010,9010,0
|
|
20230802,154100,394025020,9010,9010,9010,9010,0
|
|
20230802,154000,394025020,9010,9010,9010,9010,0
|
|
20230802,153900,394025020,9010,9010,9010,9010,0
|
|
20230802,153800,394025020,9010,9010,9010,9010,0
|
|
20230802,153700,394025020,9010,9010,9010,9010,0
|
|
20230802,153600,394025020,9010,9010,9010,9010,0
|
|
20230802,153500,394025020,9010,9010,9010,9010,0
|
|
20230802,153400,394025020,9010,9010,9010,9010,0
|
|
20230802,153300,394025020,9010,9010,9010,9010,0
|
|
20230802,153200,394025020,9010,9010,9010,9010,0
|
|
20230802,153100,394025020,9010,9010,9010,9010,0
|
|
20230802,153000,394025020,9010,9010,9010,9010,520
|
|
20230802,152900,389339820,9060,9060,9060,9060,0
|
|
20230802,152800,389339820,9060,9060,9060,9060,0
|
|
20230802,152700,389339820,9060,9060,9060,9060,0
|
|
20230802,152600,389339820,9060,9060,9060,9060,0
|
|
20230802,152500,389339820,9060,9060,9060,9060,0
|
|
20230802,152400,389339820,9060,9060,9060,9060,0
|
|
20230802,152300,389339820,9060,9060,9060,9060,0
|
|
20230802,152200,389339820,9060,9060,9060,9060,0
|
|
20230802,152100,389339820,9060,9060,9060,9060,0
|
|
20230802,152000,389339820,9060,9060,9060,9060,0
|
|
20230802,151900,389339820,9060,9060,9060,9060,0
|
|
20230802,151800,389339820,9060,9060,9060,9060,1
|
|
20230802,151700,389330760,9060,9060,9060,9060,0
|
|
20230802,151600,389330760,9060,9040,9060,9040,7
|
|
20230802,151500,389267460,9040,9040,9040,9040,0
|
|
20230802,151400,389267460,9040,9040,9040,9040,0
|
|
20230802,151300,389267460,9040,9040,9040,9040,20
|
|
20230802,151200,389086660,9060,9040,9060,9040,7
|
|
20230802,151100,389023300,9060,9050,9060,9040,58
|
|
20230802,151000,388498850,9070,9070,9070,9070,1
|
|
20230802,150900,388489780,9050,9050,9050,9050,20
|
|
20230802,150800,388308780,8990,9030,9030,8990,2717
|
|
20230802,150700,363867290,9040,9040,9040,9040,70
|
|
20230802,150600,363234490,9050,9050,9050,9050,30
|
|
20230802,150500,362962990,9070,9070,9070,9070,4
|
|
20230802,150400,362926710,9060,9070,9070,9060,22
|
|
20230802,150300,362727380,9060,9060,9060,9060,129
|
|
20230802,150200,361558640,9060,9060,9060,9060,0
|
|
20230802,150100,361558640,9060,9050,9060,9050,10
|
|
20230802,150000,361468130,9050,9050,9050,9050,21
|
|
20230802,145900,361278080,9060,9060,9060,9060,0
|
|
20230802,145800,361278080,9060,9060,9060,9060,3
|
|
20230802,145700,361250900,9040,9050,9050,9040,600
|
|
20230802,145600,355826050,9070,9070,9070,9070,0
|
|
20230802,145500,355826050,9070,9050,9070,9050,21
|
|
20230802,145400,355635980,9070,9070,9070,9070,11
|
|
20230802,145300,355536210,9070,9070,9070,9070,0
|
|
20230802,145200,355536210,9070,9070,9070,9070,0
|
|
20230802,145100,355536210,9070,9070,9070,9070,0
|
|
20230802,145000,355536210,9070,9050,9070,9050,16
|
|
20230802,144900,355391390,9070,9070,9070,9070,0
|
|
20230802,144800,355391390,9070,9070,9070,9070,0
|
|
20230802,144700,355391390,9070,9070,9070,9070,0
|
|
20230802,144600,355391390,9070,9070,9070,9070,33
|
|
20230802,144500,355092080,9070,9040,9070,9040,17
|
|
20230802,144400,354938370,9070,9070,9070,9070,5
|
|
20230802,144300,354893020,9070,9070,9070,9070,0
|
|
20230802,144200,354893020,9070,9070,9070,9070,2
|
|
20230802,144100,354874880,9070,9060,9070,9060,8
|
|
20230802,144000,354802390,9060,9060,9060,9060,9
|
|
20230802,143900,354720850,9070,9070,9070,9070,0
|
|
20230802,143800,354720850,9070,9070,9070,9070,3
|
|
20230802,143700,354693640,9080,9080,9080,9080,0
|
|
20230802,143600,354693640,9080,9080,9080,9080,1
|
|
20230802,143500,354684560,9070,9070,9070,9070,32
|
|
20230802,143400,354394320,9090,9090,9090,9090,0
|
|
20230802,143300,354394320,9090,9090,9090,9090,0
|
|
20230802,143200,354394320,9090,9090,9090,9090,0
|
|
20230802,143100,354394320,9090,9090,9090,9090,0
|
|
20230802,143000,354394320,9090,9090,9090,9090,0
|
|
20230802,142900,354394320,9090,9090,9090,9090,1
|
|
20230802,142800,354385230,9080,9080,9080,9080,0
|
|
20230802,142700,354385230,9080,9080,9080,9080,0
|
|
20230802,142600,354385230,9080,9070,9080,9070,10
|
|
20230802,142500,354294520,9070,9070,9080,9070,11
|
|
20230802,142400,354194740,9070,9070,9070,9070,0
|
|
20230802,142300,354194740,9070,9070,9070,9070,12
|
|
20230802,142200,354085900,9080,9080,9080,9080,0
|
|
20230802,142100,354085900,9080,9080,9080,9080,0
|
|
20230802,142000,354085900,9080,9080,9080,9080,0
|
|
20230802,141900,354085900,9080,9080,9080,9080,0
|
|
20230802,141800,354085900,9080,9080,9080,9080,8
|
|
20230802,141700,354013260,9080,9080,9080,9080,1
|
|
20230802,141600,354004180,9070,9070,9070,9070,13
|
|
20230802,141500,353886270,9080,9080,9080,9080,1
|
|
20230802,141400,353877190,9070,9070,9070,9070,0
|
|
20230802,141300,353877190,9070,9070,9070,9070,0
|
|
20230802,141200,353877190,9070,9070,9070,9070,0
|
|
20230802,141100,353877190,9070,9040,9070,9040,65
|
|
20230802,141000,353288310,9060,9060,9060,9060,1
|
|
20230802,140900,353279250,9060,9060,9060,9060,16
|
|
20230802,140800,353134290,9060,9050,9060,9050,32
|
|
20230802,140700,352844680,9050,9050,9050,9050,0
|
|
20230802,140600,352844680,9050,9050,9050,9050,19
|
|
20230802,140500,352672730,9060,9010,9060,9000,101
|
|
20230802,140400,351763460,9060,9060,9060,9060,1
|
|
20230802,140300,351754400,9060,9060,9060,9000,302
|
|
20230802,140200,349036260,9030,9030,9030,9030,16
|
|
20230802,140100,348891780,9050,9050,9050,9050,0
|
|
20230802,140000,348891780,9050,9050,9050,9050,20
|
|
20230802,135900,348710780,9000,9000,9000,9000,1
|
|
20230802,135800,348701780,9000,9000,9000,9000,650
|
|
20230802,135700,342851780,9000,9020,9020,9000,358
|
|
20230802,135600,339629700,9030,9030,9030,9030,0
|
|
20230802,135500,339629700,9030,9030,9030,9030,0
|
|
20230802,135400,339629700,9030,9020,9030,9020,109
|
|
20230802,135300,338645620,9020,9020,9020,9020,0
|
|
20230802,135200,338645620,9020,9020,9020,9020,0
|
|
20230802,135100,338645620,9020,9020,9020,9020,20
|
|
20230802,135000,338465220,9010,9010,9010,9010,8
|
|
20230802,134900,338393140,9010,9000,9010,9000,45
|
|
20230802,134800,337987880,9000,9000,9000,9000,513
|
|
20230802,134700,333370880,9030,9030,9030,9030,0
|
|
20230802,134600,333370880,9030,9030,9030,9030,0
|
|
20230802,134500,333370880,9030,9030,9030,9030,0
|
|
20230802,134400,333370880,9030,9010,9030,9010,5
|
|
20230802,134300,333325790,9010,9010,9010,9010,10
|
|
20230802,134200,333235690,9010,9010,9010,9010,4
|
|
20230802,134100,333199650,9000,9000,9000,9000,0
|
|
20230802,134000,333199650,9000,9000,9000,9000,0
|
|
20230802,133900,333199650,9000,9000,9000,8990,1477
|
|
20230802,133800,319907040,9000,9000,9000,9000,2
|
|
20230802,133700,319889040,9000,9000,9000,9000,62
|
|
20230802,133600,319331040,9060,9060,9060,9060,0
|
|
20230802,133500,319331040,9060,9010,9060,9010,4
|
|
20230802,133400,319294850,9010,9010,9010,9010,19
|
|
20230802,133300,319123660,8990,9000,9000,8990,87
|
|
20230802,133200,318341040,9010,9010,9010,9010,648
|
|
20230802,133100,312502560,9010,9010,9010,9010,347
|
|
20230802,133000,309376090,9010,9000,9010,8990,102
|
|
20230802,132900,308458090,9000,9000,9000,9000,34
|
|
20230802,132800,308152090,9000,9000,9000,9000,0
|
|
20230802,132700,308152090,9000,9010,9010,8990,437
|
|
20230802,132600,304218840,9000,9030,9030,9000,507
|
|
20230802,132500,299652590,9030,9030,9030,9030,0
|
|
20230802,132400,299652590,9030,9030,9030,9030,0
|
|
20230802,132300,299652590,9030,9030,9030,9030,0
|
|
20230802,132200,299652590,9030,9030,9030,9030,60
|
|
20230802,132100,299110790,9030,9040,9040,9030,400
|
|
20230802,132000,295498470,9050,9050,9050,9050,0
|
|
20230802,131900,295498470,9050,9050,9050,9050,0
|
|
20230802,131800,295498470,9050,9050,9050,9050,100
|
|
20230802,131700,294593470,9090,9090,9090,9090,0
|
|
20230802,131600,294593470,9090,9060,9090,9050,301
|
|
20230802,131500,291869000,9090,9030,9090,9030,602
|
|
20230802,131400,286432880,9030,9040,9040,9020,873
|
|
20230802,131300,278550270,9050,9040,9050,9040,39
|
|
20230802,131200,278197510,9050,9050,9050,9050,150
|
|
20230802,131100,276840010,9060,9060,9060,9060,7
|
|
20230802,131000,276776590,9090,9040,9090,9040,472
|
|
20230802,130900,272494510,9040,9080,9080,9040,835
|
|
20230802,130800,264945990,9080,9080,9080,9080,19
|
|
20230802,130700,264773470,9050,9050,9050,9050,0
|
|
20230802,130600,264773470,9050,9050,9050,9050,359
|
|
20230802,130500,261524520,9050,9060,9060,9050,667
|
|
20230802,130400,255487310,9080,9080,9080,9080,8
|
|
20230802,130300,255414670,9050,9070,9070,9050,1000
|
|
20230802,130200,246363820,9070,9080,9080,9070,140
|
|
20230802,130100,245093980,9090,9090,9090,9090,0
|
|
20230802,130000,245093980,9090,9080,9090,9080,50
|
|
20230802,125900,244639780,9080,9080,9080,9080,0
|
|
20230802,125800,244639780,9080,9080,9080,9080,15
|
|
20230802,125700,244503580,9090,9090,9090,9090,0
|
|
20230802,125600,244503580,9090,9090,9090,9090,0
|
|
20230802,125500,244503580,9090,9090,9090,9090,5
|
|
20230802,125400,244458130,9090,9090,9090,9090,0
|
|
20230802,125300,244458130,9090,9090,9090,9090,512
|
|
20230802,125200,239804050,9120,9120,9120,9120,0
|
|
20230802,125100,239804050,9120,9120,9120,9120,0
|
|
20230802,125000,239804050,9120,9120,9120,9120,0
|
|
20230802,124900,239804050,9120,9120,9120,9120,0
|
|
20230802,124800,239804050,9120,9120,9120,9120,0
|
|
20230802,124700,239804050,9120,9120,9120,9120,50
|
|
20230802,124600,239348050,9120,9120,9120,9120,0
|
|
20230802,124500,239348050,9120,9120,9120,9120,4
|
|
20230802,124400,239311570,9100,9100,9100,9100,0
|
|
20230802,124300,239311570,9100,9100,9100,9100,0
|
|
20230802,124200,239311570,9100,9100,9100,9100,0
|
|
20230802,124100,239311570,9100,9100,9100,9100,0
|
|
20230802,124000,239311570,9100,9100,9100,9100,0
|
|
20230802,123900,239311570,9100,9100,9100,9100,0
|
|
20230802,123800,239311570,9100,9100,9100,9100,0
|
|
20230802,123700,239311570,9100,9100,9100,9100,0
|
|
20230802,123600,239311570,9100,9100,9100,9100,0
|
|
20230802,123500,239311570,9100,9100,9100,9100,0
|
|
20230802,123400,239311570,9100,9110,9120,9100,39
|
|
20230802,123300,238956290,9110,9110,9110,9110,4
|
|
20230802,123200,238919850,9110,9110,9110,9110,7
|
|
20230802,123100,238856080,9110,9110,9110,9110,0
|
|
20230802,123000,238856080,9110,9100,9110,9100,22
|
|
20230802,122900,238655690,9100,9070,9100,9070,103
|
|
20230802,122800,237719430,9060,9060,9060,9060,0
|
|
20230802,122700,237719430,9060,9060,9060,9060,0
|
|
20230802,122600,237719430,9060,9060,9060,9060,0
|
|
20230802,122500,237719430,9060,9070,9070,9060,63
|
|
20230802,122400,237148430,9050,9050,9050,9050,0
|
|
20230802,122300,237148430,9050,9050,9050,9050,0
|
|
20230802,122200,237148430,9050,9050,9050,9050,0
|
|
20230802,122100,237148430,9050,9050,9050,9050,0
|
|
20230802,122000,237148430,9050,9060,9060,9050,150
|
|
20230802,121900,235790170,9110,9110,9110,9110,0
|
|
20230802,121800,235790170,9110,9110,9110,9110,0
|
|
20230802,121700,235790170,9110,9110,9110,9110,0
|
|
20230802,121600,235790170,9110,9110,9110,9110,6
|
|
20230802,121500,235735510,9110,9100,9110,9100,19
|
|
20230802,121400,235562590,9090,9060,9090,9060,52
|
|
20230802,121300,235091050,9100,9100,9100,9100,0
|
|
20230802,121200,235091050,9100,9100,9100,9100,1
|
|
20230802,121100,235081950,9070,9070,9070,9070,2000
|
|
20230802,121000,216941950,9060,9060,9060,9060,0
|
|
20230802,120900,216941950,9060,9060,9060,9060,19
|
|
20230802,120800,216769810,9110,9110,9110,9110,0
|
|
20230802,120700,216769810,9110,9110,9110,9110,0
|
|
20230802,120600,216769810,9110,9100,9110,9050,2001
|
|
20230802,120500,198649040,9100,9100,9100,9100,0
|
|
20230802,120400,198649040,9100,9100,9100,9100,17
|
|
20230802,120300,198494340,9100,9100,9100,9100,21
|
|
20230802,120200,198303240,9120,9120,9120,9120,0
|
|
20230802,120100,198303240,9120,9120,9120,9120,0
|
|
20230802,120000,198303240,9120,9120,9120,9120,11
|
|
20230802,115900,198202920,9100,9100,9100,9100,0
|
|
20230802,115800,198202920,9100,9100,9100,9100,0
|
|
20230802,115700,198202920,9100,9100,9100,9100,0
|
|
20230802,115600,198202920,9100,9100,9100,9100,0
|
|
20230802,115500,198202920,9100,9100,9100,9100,0
|
|
20230802,115400,198202920,9100,9130,9180,9100,139
|
|
20230802,115300,196929270,9180,9100,9180,9100,800
|
|
20230802,115200,189591390,9080,9080,9080,9080,0
|
|
20230802,115100,189591390,9080,9070,9080,9070,23
|
|
20230802,115000,189382600,9070,9070,9070,9070,10
|
|
20230802,114900,189291900,9060,9060,9060,9060,0
|
|
20230802,114800,189291900,9060,9060,9060,9060,0
|
|
20230802,114700,189291900,9060,9060,9060,9060,0
|
|
20230802,114600,189291900,9060,9060,9060,9060,14
|
|
20230802,114500,189165060,9050,9050,9050,9050,8
|
|
20230802,114400,189092660,9050,9050,9050,9050,0
|
|
20230802,114300,189092660,9050,9050,9050,9050,22
|
|
20230802,114200,188893560,9050,9060,9060,9050,50
|
|
20230802,114100,188440570,9060,9060,9060,9060,1
|
|
20230802,114000,188431510,9070,9070,9070,9070,8
|
|
20230802,113900,188358950,9070,9070,9070,9070,1
|
|
20230802,113800,188349880,9070,9080,9080,9070,12
|
|
20230802,113700,188240930,9080,9080,9080,9070,18
|
|
20230802,113600,188077500,9070,9070,9070,9070,0
|
|
20230802,113500,188077500,9070,9100,9100,9070,19
|
|
20230802,113400,187905110,9060,9060,9060,9060,0
|
|
20230802,113300,187905110,9060,9080,9080,9060,694
|
|
20230802,113200,181606300,9100,9100,9100,9080,205
|
|
20230802,113100,179744800,9090,9090,9090,9090,0
|
|
20230802,113000,179744800,9090,9090,9090,9090,0
|
|
20230802,112900,179744800,9090,9090,9090,9090,0
|
|
20230802,112800,179744800,9090,9090,9090,9090,0
|
|
20230802,112700,179744800,9090,9090,9090,9090,100
|
|
20230802,112600,178835800,9080,9080,9080,9080,385
|
|
20230802,112500,175340000,9080,9100,9100,9080,322
|
|
20230802,112400,172413290,9100,9100,9100,9100,11
|
|
20230802,112300,172313190,9100,9100,9100,9100,37
|
|
20230802,112200,171976490,9100,9120,9120,9100,1010
|
|
20230802,112100,162781790,9130,9130,9130,9130,0
|
|
20230802,112000,162781790,9130,9130,9130,9130,0
|
|
20230802,111900,162781790,9130,9130,9130,9130,0
|
|
20230802,111800,162781790,9130,9130,9130,9130,0
|
|
20230802,111700,162781790,9130,9130,9130,9130,0
|
|
20230802,111600,162781790,9130,9140,9140,9130,37
|
|
20230802,111500,162443780,9110,9110,9110,9110,0
|
|
20230802,111400,162443780,9110,9110,9110,9110,0
|
|
20230802,111300,162443780,9110,9110,9110,9110,35
|
|
20230802,111200,162124930,9110,9110,9110,9110,0
|
|
20230802,111100,162124930,9110,9120,9120,9110,734
|
|
20230802,111000,155436800,9130,9130,9130,9130,8
|
|
20230802,110900,155363760,9130,9130,9130,9130,0
|
|
20230802,110800,155363760,9130,9130,9130,9130,0
|
|
20230802,110700,155363760,9130,9130,9130,9130,17
|
|
20230802,110600,155208550,9100,9140,9140,9100,537
|
|
20230802,110500,150319970,9130,9130,9130,9130,200
|
|
20230802,110400,148493970,9180,9160,9180,9160,20
|
|
20230802,110300,148310580,9120,9120,9120,9120,200
|
|
20230802,110200,146486580,9120,9120,9120,9120,0
|
|
20230802,110100,146486580,9120,9120,9120,9120,21
|
|
20230802,110000,146295060,9130,9130,9130,9130,0
|
|
20230802,105900,146295060,9130,9130,9130,9130,50
|
|
20230802,105800,145838560,9120,9150,9150,9120,895
|
|
20230802,105700,137675630,9140,9140,9140,9140,0
|
|
20230802,105600,137675630,9140,9140,9140,9140,0
|
|
20230802,105500,137675630,9140,9120,9140,9120,94
|
|
20230802,105400,136817270,9150,9200,9200,9150,1452
|
|
20230802,105300,123511080,9200,9200,9200,9200,1
|
|
20230802,105200,123501880,9210,9210,9210,9210,111
|
|
20230802,105100,122479570,9210,9210,9210,9210,16
|
|
20230802,105000,122332210,9210,9210,9210,9210,145
|
|
20230802,104900,120996760,9220,9220,9220,9220,489
|
|
20230802,104800,116488180,9210,9220,9220,9210,41
|
|
20230802,104700,116110200,9220,9220,9220,9220,13
|
|
20230802,104600,115990340,9220,9220,9220,9220,26
|
|
20230802,104500,115750620,9220,9220,9220,9220,0
|
|
20230802,104400,115750620,9220,9220,9220,9220,0
|
|
20230802,104300,115750620,9220,9260,9280,9220,60
|
|
20230802,104200,115195620,9280,9280,9280,9280,0
|
|
20230802,104100,115195620,9280,9280,9280,9280,3
|
|
20230802,104000,115167780,9280,9270,9280,9270,22
|
|
20230802,103900,114963830,9210,9210,9210,9210,24
|
|
20230802,103800,114742790,9280,9270,9280,9270,25
|
|
20230802,103700,114510840,9280,9210,9280,9200,786
|
|
20230802,103600,107266290,9220,9230,9230,9220,91
|
|
20230802,103500,106427120,9230,9230,9230,9230,1
|
|
20230802,103400,106417890,9240,9240,9240,9240,0
|
|
20230802,103300,106417890,9240,9210,9240,9210,40
|
|
20230802,103200,106049000,9210,9190,9210,9190,36
|
|
20230802,103100,105717870,9200,9210,9210,9200,25
|
|
20230802,103000,105487660,9220,9200,9220,9200,319
|
|
20230802,102900,102549570,9210,9210,9210,9210,9
|
|
20230802,102800,102466680,9200,9150,9200,9140,1282
|
|
20230802,102700,90683190,9150,9150,9150,9150,21
|
|
20230802,102600,90491040,9130,9130,9130,9130,19
|
|
20230802,102500,90317570,9110,9110,9110,9110,300
|
|
20230802,102400,87584570,9110,9110,9110,9110,15
|
|
20230802,102300,87447920,9120,9120,9120,9120,8
|
|
20230802,102200,87374960,9120,9120,9120,9120,107
|
|
20230802,102100,86399120,9110,9110,9110,9110,0
|
|
20230802,102000,86399120,9110,9110,9110,9110,30
|
|
20230802,101900,86125820,9110,9110,9110,9110,0
|
|
20230802,101800,86125820,9110,9110,9110,9110,0
|
|
20230802,101700,86125820,9110,9110,9110,9110,1
|
|
20230802,101600,86116710,9170,9170,9170,9170,0
|
|
20230802,101500,86116710,9170,9100,9170,9100,1754
|
|
20230802,101400,70071520,9090,9090,9090,9090,0
|
|
20230802,101300,70071520,9090,9090,9090,9090,309
|
|
20230802,101200,67262710,9080,9080,9080,9080,0
|
|
20230802,101100,67262710,9080,9080,9080,9080,0
|
|
20230802,101000,67262710,9080,9080,9080,9080,0
|
|
20230802,100900,67262710,9080,9080,9080,9080,0
|
|
20230802,100800,67262710,9080,9090,9090,9080,21
|
|
20230802,100700,67071970,9120,9100,9120,9100,101
|
|
20230802,100600,66152850,9120,9100,9120,9100,19
|
|
20230802,100500,65979930,9110,9110,9110,9110,31
|
|
20230802,100400,65697520,9120,9120,9120,9120,0
|
|
20230802,100300,65697520,9120,9110,9120,9110,26
|
|
20230802,100200,65460650,9120,9120,9120,9120,0
|
|
20230802,100100,65460650,9120,9120,9120,9120,6
|
|
20230802,100000,65405930,9120,9120,9120,9120,1
|
|
20230802,095900,65396810,9110,9110,9120,9110,166
|
|
20230802,095800,63884540,9110,9100,9110,9100,16
|
|
20230802,095700,63738930,9100,9100,9110,9100,33
|
|
20230802,095600,63438620,9100,9100,9100,9100,100
|
|
20230802,095500,62528620,9110,9100,9110,9100,39
|
|
20230802,095400,62173640,9090,9090,9090,9090,0
|
|
20230802,095300,62173640,9090,9090,9090,9090,15
|
|
20230802,095200,62037290,9070,9070,9070,9070,210
|
|
20230802,095100,60132590,9090,9090,9090,9090,0
|
|
20230802,095000,60132590,9090,9090,9090,9090,41
|
|
20230802,094900,59759900,9100,9110,9110,9100,38
|
|
20230802,094800,59414080,9100,9100,9110,9100,40
|
|
20230802,094700,59050070,9100,9090,9100,9090,31
|
|
20230802,094600,58768270,9090,9080,9100,9080,31
|
|
20230802,094500,58486680,9120,9120,9120,9120,0
|
|
20230802,094400,58486680,9120,9120,9120,9120,0
|
|
20230802,094300,58486680,9120,9120,9120,9120,1
|
|
20230802,094200,58477560,9110,9110,9110,9110,1
|
|
20230802,094100,58468450,9100,9100,9100,9070,3
|
|
20230802,094000,58441180,9070,9080,9080,9070,21
|
|
20230802,093900,58250670,9100,9070,9100,9070,37
|
|
20230802,093800,57914760,9070,9070,9080,9070,76
|
|
20230802,093700,57225430,9070,9070,9070,9070,1
|
|
20230802,093600,57216360,9030,9060,9070,9030,42
|
|
20230802,093500,56836480,9050,9050,9050,9050,14
|
|
20230802,093400,56709780,9020,9020,9020,9020,4
|
|
20230802,093300,56673700,9060,9060,9060,9060,6
|
|
20230802,093200,56619340,9020,9060,9060,9020,7
|
|
20230802,093100,56556160,9010,9080,9080,9010,1501
|
|
20230802,093000,43029830,9070,9070,9080,9070,521
|
|
20230802,092900,38304350,9080,9070,9080,9070,119
|
|
20230802,092800,37225010,9080,9070,9080,9070,103
|
|
20230802,092700,36290790,9070,9070,9070,9070,0
|
|
20230802,092600,36290790,9070,9070,9070,9070,1
|
|
20230802,092500,36281720,9060,9060,9060,9060,39
|
|
20230802,092400,35928380,9050,9030,9050,9030,321
|
|
20230802,092300,33023710,9020,9030,9030,9020,521
|
|
20230802,092200,28324280,9030,9030,9030,9030,80
|
|
20230802,092100,27601880,9030,9030,9030,9030,15
|
|
20230802,092000,27466430,9020,9050,9050,9020,209
|
|
20230802,091900,25578430,9050,9050,9050,9050,0
|
|
20230802,091800,25578430,9050,9050,9050,9050,22
|
|
20230802,091700,25379330,9030,9030,9030,9030,0
|
|
20230802,091600,25379330,9030,9030,9030,9030,0
|
|
20230802,091500,25379330,9030,9050,9050,9030,23
|
|
20230802,091400,25171370,9030,9030,9030,9030,0
|
|
20230802,091300,25171370,9030,9060,9060,9030,1001
|
|
20230802,091200,16121680,9140,9140,9140,9140,0
|
|
20230802,091100,16121680,9140,9140,9140,9140,19
|
|
20230802,091000,15948020,9080,9050,9080,9050,362
|
|
20230802,090900,12665150,9050,9040,9050,9040,22
|
|
20230802,090800,12466220,9020,9060,9060,9020,1000
|
|
20230802,090700,3434450,9060,9060,9060,9060,0
|
|
20230802,090600,3434450,9060,9060,9060,9060,0
|
|
20230802,090500,3434450,9060,9060,9060,9060,0
|
|
20230802,090400,3434450,9060,9070,9070,9060,36
|
|
20230802,090300,3108140,9080,9080,9090,9080,233
|
|
20230802,090200,992390,9080,9080,9080,9080,3
|
|
20230802,090100,965150,9080,9090,9090,9080,57
|
|
20230802,090000,447420,9100,9160,9160,9100,49
|