585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184200,136938300,9120,9120,9120,9120,251
|
|
20230802,184100,136938300,9120,9120,9120,9120,0
|
|
20230802,184000,136938300,9120,9120,9120,9120,0
|
|
20230802,183900,136938300,9120,9120,9120,9120,0
|
|
20230802,183800,136938300,9120,9120,9120,9120,0
|
|
20230802,183700,136938300,9120,9120,9120,9120,0
|
|
20230802,183600,136938300,9120,9120,9120,9120,0
|
|
20230802,183500,136938300,9120,9120,9120,9120,0
|
|
20230802,183400,136938300,9120,9120,9120,9120,0
|
|
20230802,183300,136938300,9120,9120,9120,9120,0
|
|
20230802,183200,136938300,9120,9120,9120,9120,0
|
|
20230802,183100,136938300,9120,9120,9120,9120,0
|
|
20230802,183000,136938300,9120,9120,9120,9120,0
|
|
20230802,182900,136938300,9120,9120,9120,9120,0
|
|
20230802,182800,136938300,9120,9120,9120,9120,0
|
|
20230802,182700,136938300,9120,9120,9120,9120,0
|
|
20230802,182600,136938300,9120,9120,9120,9120,0
|
|
20230802,182500,136938300,9120,9120,9120,9120,0
|
|
20230802,182400,136938300,9120,9120,9120,9120,0
|
|
20230802,182300,136938300,9120,9120,9120,9120,0
|
|
20230802,182200,136938300,9120,9120,9120,9120,0
|
|
20230802,182100,136938300,9120,9120,9120,9120,0
|
|
20230802,182000,136938300,9120,9120,9120,9120,0
|
|
20230802,181900,136938300,9120,9120,9120,9120,0
|
|
20230802,181800,136938300,9120,9120,9120,9120,0
|
|
20230802,181700,136938300,9120,9120,9120,9120,0
|
|
20230802,181600,136938300,9120,9120,9120,9120,0
|
|
20230802,181500,136938300,9120,9120,9120,9120,0
|
|
20230802,181400,136938300,9120,9120,9120,9120,0
|
|
20230802,181300,136938300,9120,9120,9120,9120,0
|
|
20230802,181200,136938300,9120,9120,9120,9120,251
|
|
20230802,181100,136938300,9120,9120,9120,9120,0
|
|
20230802,181000,136938300,9120,9120,9120,9120,0
|
|
20230802,180900,136938300,9120,9120,9120,9120,0
|
|
20230802,180800,136938300,9120,9120,9120,9120,0
|
|
20230802,180700,136938300,9120,9120,9120,9120,0
|
|
20230802,180600,136938300,9120,9120,9120,9120,0
|
|
20230802,180500,136938300,9120,9120,9120,9120,0
|
|
20230802,180400,136938300,9120,9120,9120,9120,0
|
|
20230802,180300,136938300,9120,9120,9120,9120,0
|
|
20230802,180200,136938300,9120,9120,9120,9120,0
|
|
20230802,180100,136938300,9120,9120,9120,9120,0
|
|
20230802,180000,136938300,9120,9120,9120,9120,0
|
|
20230802,175900,136938300,9120,9120,9120,9120,0
|
|
20230802,175800,136938300,9120,9120,9120,9120,0
|
|
20230802,175700,136938300,9120,9120,9120,9120,0
|
|
20230802,175600,136938300,9120,9120,9120,9120,0
|
|
20230802,175500,136938300,9120,9120,9120,9120,0
|
|
20230802,175400,136938300,9120,9120,9120,9120,0
|
|
20230802,175300,136938300,9120,9120,9120,9120,0
|
|
20230802,175200,136938300,9120,9120,9120,9120,0
|
|
20230802,175100,136938300,9120,9120,9120,9120,0
|
|
20230802,175000,136938300,9120,9120,9120,9120,0
|
|
20230802,174900,136938300,9120,9120,9120,9120,0
|
|
20230802,174800,136938300,9120,9120,9120,9120,0
|
|
20230802,174700,136938300,9120,9120,9120,9120,0
|
|
20230802,174600,136938300,9120,9120,9120,9120,0
|
|
20230802,174500,136938300,9120,9120,9120,9120,0
|
|
20230802,174400,136938300,9120,9120,9120,9120,0
|
|
20230802,174300,136938300,9120,9120,9120,9120,0
|
|
20230802,174200,136938300,9120,9120,9120,9120,251
|
|
20230802,174100,136938300,9120,9120,9120,9120,0
|
|
20230802,174000,136938300,9120,9120,9120,9120,0
|
|
20230802,173900,136938300,9120,9120,9120,9120,0
|
|
20230802,173800,136938300,9120,9120,9120,9120,0
|
|
20230802,173700,136938300,9120,9120,9120,9120,0
|
|
20230802,173600,136938300,9120,9120,9120,9120,0
|
|
20230802,173500,136938300,9120,9120,9120,9120,0
|
|
20230802,173400,136938300,9120,9120,9120,9120,0
|
|
20230802,173300,136938300,9120,9120,9120,9120,0
|
|
20230802,173200,136938300,9120,9120,9120,9120,0
|
|
20230802,173100,136938300,9120,9120,9120,9120,0
|
|
20230802,173000,136938300,9120,9120,9120,9120,0
|
|
20230802,172900,136938300,9120,9120,9120,9120,0
|
|
20230802,172800,136938300,9120,9120,9120,9120,0
|
|
20230802,172700,136938300,9120,9120,9120,9120,0
|
|
20230802,172600,136938300,9120,9120,9120,9120,0
|
|
20230802,172500,136938300,9120,9120,9120,9120,0
|
|
20230802,172400,136938300,9120,9120,9120,9120,0
|
|
20230802,172300,136938300,9120,9120,9120,9120,0
|
|
20230802,172200,136938300,9120,9120,9120,9120,0
|
|
20230802,172100,136938300,9120,9120,9120,9120,0
|
|
20230802,172000,136938300,9120,9120,9120,9120,0
|
|
20230802,171900,136938300,9120,9120,9120,9120,0
|
|
20230802,171800,136938300,9120,9120,9120,9120,0
|
|
20230802,171700,136938300,9120,9120,9120,9120,0
|
|
20230802,171600,136938300,9120,9120,9120,9120,0
|
|
20230802,171500,136938300,9120,9120,9120,9120,0
|
|
20230802,171400,136938300,9120,9120,9120,9120,0
|
|
20230802,171300,136938300,9120,9120,9120,9120,0
|
|
20230802,171200,136938300,9120,9120,9120,9120,251
|
|
20230802,171100,136938300,9120,9120,9120,9120,0
|
|
20230802,171000,136938300,9120,9120,9120,9120,0
|
|
20230802,170900,136938300,9120,9120,9120,9120,0
|
|
20230802,170800,136938300,9120,9120,9120,9120,0
|
|
20230802,170700,136938300,9120,9120,9120,9120,0
|
|
20230802,170600,136938300,9120,9120,9120,9120,0
|
|
20230802,170500,136938300,9120,9120,9120,9120,0
|
|
20230802,170400,136938300,9120,9120,9120,9120,0
|
|
20230802,170300,136938300,9120,9120,9120,9120,0
|
|
20230802,170200,136938300,9120,9120,9120,9120,0
|
|
20230802,170100,136938300,9120,9120,9120,9120,0
|
|
20230802,170000,136938300,9120,9120,9120,9120,0
|
|
20230802,165900,136938300,9120,9120,9120,9120,0
|
|
20230802,165800,136938300,9120,9120,9120,9120,0
|
|
20230802,165700,136938300,9120,9120,9120,9120,0
|
|
20230802,165600,136938300,9120,9120,9120,9120,0
|
|
20230802,165500,136938300,9120,9120,9120,9120,0
|
|
20230802,165400,136938300,9120,9120,9120,9120,0
|
|
20230802,165300,136938300,9120,9120,9120,9120,0
|
|
20230802,165200,136938300,9120,9120,9120,9120,0
|
|
20230802,165100,136938300,9120,9120,9120,9120,0
|
|
20230802,165000,136938300,9120,9120,9120,9120,0
|
|
20230802,164900,136938300,9120,9120,9120,9120,0
|
|
20230802,164800,136938300,9120,9120,9120,9120,0
|
|
20230802,164700,136938300,9120,9120,9120,9120,0
|
|
20230802,164600,136938300,9120,9120,9120,9120,0
|
|
20230802,164500,136938300,9120,9120,9120,9120,0
|
|
20230802,164400,136938300,9120,9120,9120,9120,0
|
|
20230802,164300,136938300,9120,9120,9120,9120,0
|
|
20230802,164200,136938300,9120,9120,9120,9120,251
|
|
20230802,164100,136938300,9120,9120,9120,9120,0
|
|
20230802,164000,136938300,9120,9120,9120,9120,0
|
|
20230802,163900,136938300,9120,9120,9120,9120,0
|
|
20230802,163800,136938300,9120,9120,9120,9120,0
|
|
20230802,163700,136938300,9120,9120,9120,9120,0
|
|
20230802,163600,136938300,9120,9120,9120,9120,0
|
|
20230802,163500,136938300,9120,9120,9120,9120,0
|
|
20230802,163400,136938300,9120,9120,9120,9120,0
|
|
20230802,163300,136938300,9120,9120,9120,9120,0
|
|
20230802,163200,136938300,9120,9120,9120,9120,0
|
|
20230802,163100,136938300,9120,9120,9120,9120,0
|
|
20230802,163000,136938300,9120,9120,9120,9120,0
|
|
20230802,162900,136938300,9120,9120,9120,9120,0
|
|
20230802,162800,136938300,9120,9120,9120,9120,0
|
|
20230802,162700,136938300,9120,9120,9120,9120,0
|
|
20230802,162600,136938300,9120,9120,9120,9120,0
|
|
20230802,162500,136938300,9120,9120,9120,9120,0
|
|
20230802,162400,136938300,9120,9120,9120,9120,0
|
|
20230802,162300,136938300,9120,9120,9120,9120,0
|
|
20230802,162200,136938300,9120,9120,9120,9120,0
|
|
20230802,162100,136938300,9120,9120,9120,9120,0
|
|
20230802,162000,136938300,9120,9120,9120,9120,0
|
|
20230802,161900,136938300,9120,9120,9120,9120,0
|
|
20230802,161800,136938300,9120,9120,9120,9120,0
|
|
20230802,161700,136938300,9120,9120,9120,9120,0
|
|
20230802,161600,136938300,9120,9120,9120,9120,0
|
|
20230802,161500,136938300,9120,9120,9120,9120,0
|
|
20230802,161400,136938300,9120,9120,9120,9120,0
|
|
20230802,161300,136938300,9120,9120,9120,9120,0
|
|
20230802,161200,136938300,9120,9120,9120,9120,251
|
|
20230802,161100,136938300,9120,9120,9120,9120,0
|
|
20230802,161000,136938300,9120,9120,9120,9120,0
|
|
20230802,160900,136938300,9120,9120,9120,9120,0
|
|
20230802,160800,136938300,9120,9120,9120,9120,0
|
|
20230802,160700,136938300,9120,9120,9120,9120,0
|
|
20230802,160600,136938300,9120,9120,9120,9120,0
|
|
20230802,160500,136938300,9120,9120,9120,9120,0
|
|
20230802,160400,136938300,9120,9120,9120,9120,0
|
|
20230802,160300,136938300,9120,9120,9120,9120,0
|
|
20230802,160200,136938300,9120,9120,9120,9120,0
|
|
20230802,160100,136938300,9120,9120,9120,9120,0
|
|
20230802,160000,136938300,9120,9120,9120,9120,0
|
|
20230802,155900,136938300,9120,9120,9120,9120,0
|
|
20230802,155800,136938300,9120,9120,9120,9120,0
|
|
20230802,155700,136938300,9120,9120,9120,9120,0
|
|
20230802,155600,136938300,9120,9120,9120,9120,0
|
|
20230802,155500,136938300,9120,9120,9120,9120,0
|
|
20230802,155400,136938300,9120,9120,9120,9120,0
|
|
20230802,155300,136938300,9120,9120,9120,9120,0
|
|
20230802,155200,136938300,9120,9120,9120,9120,0
|
|
20230802,155100,136938300,9120,9120,9120,9120,0
|
|
20230802,155000,136938300,9120,9120,9120,9120,0
|
|
20230802,154900,136938300,9120,9120,9120,9120,0
|
|
20230802,154800,136938300,9120,9120,9120,9120,0
|
|
20230802,154700,136938300,9120,9120,9120,9120,0
|
|
20230802,154600,136938300,9120,9120,9120,9120,0
|
|
20230802,154500,136938300,9120,9120,9120,9120,0
|
|
20230802,154400,136938300,9120,9120,9120,9120,0
|
|
20230802,154300,136938300,9120,9120,9120,9120,0
|
|
20230802,154200,136938300,9120,9120,9120,9120,251
|
|
20230802,154100,136938300,9120,9120,9120,9120,0
|
|
20230802,154000,136938300,9120,9120,9120,9120,0
|
|
20230802,153900,136938300,9120,9120,9120,9120,0
|
|
20230802,153800,136938300,9120,9120,9120,9120,0
|
|
20230802,153700,136938300,9120,9120,9120,9120,0
|
|
20230802,153600,136938300,9120,9120,9120,9120,0
|
|
20230802,153500,136938300,9120,9120,9120,9120,0
|
|
20230802,153400,136938300,9120,9120,9120,9120,0
|
|
20230802,153300,136938300,9120,9120,9120,9120,0
|
|
20230802,153200,136938300,9120,9120,9120,9120,0
|
|
20230802,153100,136938300,9120,9120,9120,9120,0
|
|
20230802,153000,136938300,9120,9120,9120,9120,251
|
|
20230802,152900,134649180,9070,9070,9070,9070,0
|
|
20230802,152800,134649180,9070,9070,9070,9070,0
|
|
20230802,152700,134649180,9070,9070,9070,9070,0
|
|
20230802,152600,134649180,9070,9070,9070,9070,0
|
|
20230802,152500,134649180,9070,9070,9070,9070,0
|
|
20230802,152400,134649180,9070,9070,9070,9070,0
|
|
20230802,152300,134649180,9070,9070,9070,9070,0
|
|
20230802,152200,134649180,9070,9070,9070,9070,0
|
|
20230802,152100,134649180,9070,9070,9070,9070,0
|
|
20230802,152000,134649180,9070,9070,9070,9070,0
|
|
20230802,151900,134649180,9070,9070,9070,9070,7
|
|
20230802,151800,134585690,9080,9080,9080,9080,0
|
|
20230802,151700,134585690,9080,9080,9080,9080,0
|
|
20230802,151600,134585690,9080,9080,9080,9080,0
|
|
20230802,151500,134585690,9080,9080,9080,9080,0
|
|
20230802,151400,134585690,9080,9080,9080,9080,0
|
|
20230802,151300,134585690,9080,9080,9080,9080,0
|
|
20230802,151200,134585690,9080,9080,9080,9080,0
|
|
20230802,151100,134585690,9080,9080,9080,9080,0
|
|
20230802,151000,134585690,9080,9080,9080,9080,0
|
|
20230802,150900,134585690,9080,9080,9080,9080,0
|
|
20230802,150800,134585690,9080,9080,9080,9080,0
|
|
20230802,150700,134585690,9080,9080,9080,9080,0
|
|
20230802,150600,134585690,9080,9080,9080,9080,0
|
|
20230802,150500,134585690,9080,9080,9080,9080,0
|
|
20230802,150400,134585690,9080,9080,9080,9080,0
|
|
20230802,150300,134585690,9080,9080,9080,9080,0
|
|
20230802,150200,134585690,9080,9080,9080,9080,0
|
|
20230802,150100,134585690,9080,9050,9080,9050,11
|
|
20230802,150000,134486030,9050,9050,9050,9050,15
|
|
20230802,145900,134350280,9050,9050,9050,9050,0
|
|
20230802,145800,134350280,9050,9060,9060,9050,4
|
|
20230802,145700,134314070,9070,9060,9070,9060,3
|
|
20230802,145600,134286870,9050,9050,9050,9050,12
|
|
20230802,145500,134178270,9050,9050,9050,9050,0
|
|
20230802,145400,134178270,9050,9050,9050,9050,13
|
|
20230802,145300,134060620,9050,9050,9050,9050,0
|
|
20230802,145200,134060620,9050,9050,9050,9050,11
|
|
20230802,145100,133961070,9050,9050,9050,9050,0
|
|
20230802,145000,133961070,9050,9050,9050,9050,13
|
|
20230802,144900,133843420,9050,9050,9050,9050,12
|
|
20230802,144800,133734820,9050,9050,9050,9050,0
|
|
20230802,144700,133734820,9050,9050,9050,9050,13
|
|
20230802,144600,133617170,9040,9040,9040,9040,170
|
|
20230802,144500,132080370,9040,9040,9040,9040,14
|
|
20230802,144400,131953810,9040,9040,9040,9040,0
|
|
20230802,144300,131953810,9040,9040,9040,9040,11
|
|
20230802,144200,131854370,9040,9040,9040,9040,0
|
|
20230802,144100,131854370,9040,9040,9040,9040,13
|
|
20230802,144000,131736850,9040,9040,9040,9040,12
|
|
20230802,143900,131628370,9040,9040,9040,9040,0
|
|
20230802,143800,131628370,9040,9040,9040,9040,13
|
|
20230802,143700,131510850,9060,9060,9060,9060,12
|
|
20230802,143600,131402130,9040,9040,9040,9040,12
|
|
20230802,143500,131293650,9050,9050,9050,9050,219
|
|
20230802,143400,129311700,9040,9040,9040,9040,13
|
|
20230802,143300,129194180,9040,9040,9040,9040,0
|
|
20230802,143200,129194180,9040,9040,9040,9040,12
|
|
20230802,143100,129085700,9040,9040,9040,9040,1
|
|
20230802,143000,129076660,9040,9040,9040,9040,69
|
|
20230802,142900,128452900,9040,9040,9040,9040,12
|
|
20230802,142800,128344420,9040,9040,9040,9040,17
|
|
20230802,142700,128190740,9040,9040,9040,9040,13
|
|
20230802,142600,128073220,9040,9040,9040,9040,0
|
|
20230802,142500,128073220,9040,9040,9040,9040,13
|
|
20230802,142400,127955700,9040,9040,9040,9040,0
|
|
20230802,142300,127955700,9040,9040,9040,9040,11
|
|
20230802,142200,127856260,9040,9040,9040,9040,1
|
|
20230802,142100,127847220,9040,9040,9040,9040,840
|
|
20230802,142000,120253620,9040,9040,9040,9040,13
|
|
20230802,141900,120136100,9040,9040,9040,9040,0
|
|
20230802,141800,120136100,9040,9040,9040,9040,13
|
|
20230802,141700,120018580,9040,9040,9040,9040,0
|
|
20230802,141600,120018580,9040,9040,9040,9040,12
|
|
20230802,141500,119910100,9040,9040,9040,9040,0
|
|
20230802,141400,119910100,9040,9040,9040,9040,13
|
|
20230802,141300,119792580,9040,9040,9040,9040,0
|
|
20230802,141200,119792580,9040,9040,9040,9040,11
|
|
20230802,141100,119693140,9040,9040,9040,9040,1
|
|
20230802,141000,119684100,9040,9040,9040,9040,12
|
|
20230802,140900,119575620,9040,9040,9040,9040,12
|
|
20230802,140800,119467140,9030,9030,9030,9030,0
|
|
20230802,140700,119467140,9030,9030,9030,9030,14
|
|
20230802,140600,119340720,9050,9050,9050,9050,0
|
|
20230802,140500,119340720,9050,9030,9050,9030,20
|
|
20230802,140400,119159960,9030,9030,9030,9030,0
|
|
20230802,140300,119159960,9030,9030,9030,9030,12
|
|
20230802,140200,119051600,9030,9030,9030,9030,1
|
|
20230802,140100,119042570,9030,9030,9030,9030,12
|
|
20230802,140000,118934210,9030,9030,9030,9030,12
|
|
20230802,135900,118825850,9030,9030,9030,9030,0
|
|
20230802,135800,118825850,9030,9030,9030,9030,14
|
|
20230802,135700,118699430,9030,9030,9030,9030,0
|
|
20230802,135600,118699430,9030,9030,9030,9030,12
|
|
20230802,135500,118591070,9030,9030,9030,9030,0
|
|
20230802,135400,118591070,9030,9030,9030,9030,13
|
|
20230802,135300,118473680,9060,9030,9060,9030,6
|
|
20230802,135200,118419370,9030,9030,9030,9030,11
|
|
20230802,135100,118320040,9030,9050,9050,9030,3
|
|
20230802,135000,118292910,9030,9030,9030,9030,12
|
|
20230802,134900,118184550,9030,9030,9030,9030,12
|
|
20230802,134800,118076190,9030,9030,9030,9030,0
|
|
20230802,134700,118076190,9030,9030,9030,9030,54
|
|
20230802,134600,117588570,9040,9040,9040,9040,256
|
|
20230802,134500,115274330,9030,9040,9040,9030,10
|
|
20230802,134400,115184010,9040,9030,9040,9030,3
|
|
20230802,134300,115156900,9030,9030,9030,9030,53
|
|
20230802,134200,114678310,9030,9030,9030,9030,2
|
|
20230802,134100,114660250,9030,9030,9030,9030,11
|
|
20230802,134000,114560920,9040,9040,9040,9040,188
|
|
20230802,133900,112861400,9040,9040,9040,9040,0
|
|
20230802,133800,112861400,9040,9040,9040,9040,19
|
|
20230802,133700,112689640,9040,9040,9040,9040,0
|
|
20230802,133600,112689640,9040,9040,9040,9040,12
|
|
20230802,133500,112581160,9040,9040,9040,9040,1
|
|
20230802,133400,112572120,9040,9040,9040,9040,11
|
|
20230802,133300,112472680,9040,9040,9040,9040,1
|
|
20230802,133200,112463640,9040,9040,9040,9040,11
|
|
20230802,133100,112364200,9040,9040,9040,9040,1
|
|
20230802,133000,112355160,9040,9040,9040,9040,12
|
|
20230802,132900,112246680,9040,9040,9040,9040,13
|
|
20230802,132800,112129160,9040,9040,9040,9040,1
|
|
20230802,132700,112120120,9040,9040,9040,9040,13
|
|
20230802,132600,112002600,9040,9040,9040,9040,16
|
|
20230802,132500,111857960,9050,9050,9050,9050,453
|
|
20230802,132400,107758310,9050,9050,9050,9050,1
|
|
20230802,132300,107749260,9050,9050,9050,9050,11
|
|
20230802,132200,107649710,9050,9050,9050,9050,1
|
|
20230802,132100,107640660,9050,9050,9050,9050,11
|
|
20230802,132000,107541110,9050,9050,9050,9050,13
|
|
20230802,131900,107423460,9050,9050,9050,9050,0
|
|
20230802,131800,107423460,9050,9050,9050,9050,13
|
|
20230802,131700,107305810,9050,9050,9050,9050,0
|
|
20230802,131600,107305810,9050,9050,9050,9050,13
|
|
20230802,131500,107188160,9050,9050,9050,9050,1
|
|
20230802,131400,107179110,9050,9050,9050,9050,11
|
|
20230802,131300,107079560,9050,9050,9050,9050,1
|
|
20230802,131200,107070510,9060,9060,9060,9060,5
|
|
20230802,131100,107025210,9060,9060,9060,9060,1
|
|
20230802,131000,107016150,9060,9060,9060,9060,12
|
|
20230802,130900,106907430,9050,9050,9050,9050,12
|
|
20230802,130800,106798830,9050,9050,9050,9050,0
|
|
20230802,130700,106798830,9050,9050,9050,9050,13
|
|
20230802,130600,106681180,9050,9050,9050,9050,1
|
|
20230802,130500,106672130,9050,9050,9050,9050,11
|
|
20230802,130400,106572580,9050,9050,9050,9050,2
|
|
20230802,130300,106554480,9050,9050,9050,9050,11
|
|
20230802,130200,106454930,9050,9050,9050,9050,1
|
|
20230802,130100,106445880,9050,9050,9050,9050,411
|
|
20230802,130000,102726330,9050,9050,9050,9050,14
|
|
20230802,125900,102599630,9050,9050,9050,9050,0
|
|
20230802,125800,102599630,9050,9050,9050,9050,12
|
|
20230802,125700,102491030,9050,9050,9050,9050,1
|
|
20230802,125600,102481980,9050,9050,9050,9050,12
|
|
20230802,125500,102373380,9050,9050,9050,9050,1
|
|
20230802,125400,102364330,9050,9050,9050,9050,11
|
|
20230802,125300,102264780,9050,9050,9050,9050,1
|
|
20230802,125200,102255730,9050,9050,9050,9050,11
|
|
20230802,125100,102156180,9050,9050,9050,9050,2
|
|
20230802,125000,102138080,9050,9050,9050,9050,12
|
|
20230802,124900,102029480,9050,9050,9050,9050,12
|
|
20230802,124800,101920880,9050,9050,9050,9050,1
|
|
20230802,124700,101911830,9050,9050,9050,9050,12
|
|
20230802,124600,101803230,9050,9050,9050,9050,1
|
|
20230802,124500,101794180,9080,9050,9080,9050,12
|
|
20230802,124400,101685550,9050,9080,9080,9050,2
|
|
20230802,124300,101667420,9050,9050,9050,9050,11
|
|
20230802,124200,101567870,9050,9050,9050,9050,1
|
|
20230802,124100,101558820,9050,9050,9050,9050,11
|
|
20230802,124000,101459270,9080,9050,9080,9050,14
|
|
20230802,123900,101332540,9050,9050,9050,9050,0
|
|
20230802,123800,101332540,9050,9050,9050,9050,13
|
|
20230802,123700,101214890,9050,9050,9050,9050,1
|
|
20230802,123600,101205840,9050,9050,9050,9050,12
|
|
20230802,123500,101097240,9050,9050,9050,9050,1
|
|
20230802,123400,101088190,9050,9050,9050,9050,10
|
|
20230802,123300,100997690,9050,9050,9050,9050,1
|
|
20230802,123200,100988640,9050,9050,9050,9050,12
|
|
20230802,123100,100880040,9050,9050,9050,9050,359
|
|
20230802,123000,97631090,9040,9040,9040,9040,12
|
|
20230802,122900,97522610,9040,9040,9040,9040,13
|
|
20230802,122800,97405090,9050,9050,9050,9050,31
|
|
20230802,122700,97124540,9050,9050,9050,9050,12
|
|
20230802,122600,97015940,9050,9050,9050,9050,352
|
|
20230802,122500,93830340,9050,9050,9050,9050,810
|
|
20230802,122400,86499840,9050,9050,9050,9050,1
|
|
20230802,122300,86490790,9050,9060,9060,9050,45
|
|
20230802,122200,86083210,9050,9050,9050,9050,1
|
|
20230802,122100,86074160,9050,9050,9050,9050,11
|
|
20230802,122000,85974610,9050,9050,9050,9050,13
|
|
20230802,121900,85856960,9050,9050,9050,9050,1
|
|
20230802,121800,85847910,9060,9050,9060,9050,13
|
|
20230802,121700,85730240,9060,9050,9060,9050,19
|
|
20230802,121600,85558190,9050,9050,9050,9050,12
|
|
20230802,121500,85449590,9050,9050,9050,9050,1
|
|
20230802,121400,85440540,9050,9050,9050,9050,10
|
|
20230802,121300,85350040,9060,9050,9060,9050,5
|
|
20230802,121200,85304760,9050,9060,9060,9050,9
|
|
20230802,121100,85223300,9070,9070,9070,9070,1
|
|
20230802,121000,85214230,9070,9070,9070,9070,13
|
|
20230802,120900,85096320,9070,9050,9070,9050,15
|
|
20230802,120800,84960490,9050,9050,9050,9050,1
|
|
20230802,120700,84951440,9050,9070,9070,9050,9
|
|
20230802,120600,84869930,9070,9070,9070,9070,1
|
|
20230802,120500,84860860,9070,9070,9070,9070,10
|
|
20230802,120400,84770160,9070,9070,9070,9070,1
|
|
20230802,120300,84761090,9070,9080,9080,9070,14
|
|
20230802,120200,84634090,9070,9070,9070,9070,1
|
|
20230802,120100,84625020,9070,9070,9070,9070,13
|
|
20230802,120000,84507110,9070,9080,9080,9070,7
|
|
20230802,115900,84443610,9080,9080,9080,9080,0
|
|
20230802,115800,84443610,9080,9080,9080,9080,2
|
|
20230802,115700,84425450,9080,9080,9080,9080,0
|
|
20230802,115600,84425450,9080,9080,9080,9080,0
|
|
20230802,115500,84425450,9080,9080,9080,9080,0
|
|
20230802,115400,84425450,9080,9080,9080,9080,0
|
|
20230802,115300,84425450,9080,9080,9080,9080,0
|
|
20230802,115200,84425450,9080,9060,9080,9060,5
|
|
20230802,115100,84380090,9050,9050,9050,9050,0
|
|
20230802,115000,84380090,9050,9050,9050,9050,1
|
|
20230802,114900,84371040,9050,9060,9060,9050,30
|
|
20230802,114800,84099530,9080,9080,9080,9080,0
|
|
20230802,114700,84099530,9080,9080,9080,9080,0
|
|
20230802,114600,84099530,9080,9080,9080,9080,0
|
|
20230802,114500,84099530,9080,9080,9080,9080,0
|
|
20230802,114400,84099530,9080,9080,9080,9080,0
|
|
20230802,114300,84099530,9080,9080,9080,9080,0
|
|
20230802,114200,84099530,9080,9080,9080,9080,0
|
|
20230802,114100,84099530,9080,9080,9080,9080,0
|
|
20230802,114000,84099530,9080,9080,9080,9080,1
|
|
20230802,113900,84090450,9050,9050,9050,9050,0
|
|
20230802,113800,84090450,9050,9050,9050,9050,0
|
|
20230802,113700,84090450,9050,9050,9050,9050,0
|
|
20230802,113600,84090450,9050,9060,9060,9050,90
|
|
20230802,113500,83275930,9080,9080,9080,9080,0
|
|
20230802,113400,83275930,9080,9080,9080,9080,1
|
|
20230802,113300,83266850,9050,9050,9050,9050,0
|
|
20230802,113200,83266850,9050,9050,9050,9050,0
|
|
20230802,113100,83266850,9050,9050,9050,9050,0
|
|
20230802,113000,83266850,9050,9050,9050,9050,0
|
|
20230802,112900,83266850,9050,9050,9050,9050,0
|
|
20230802,112800,83266850,9050,9050,9050,9050,0
|
|
20230802,112700,83266850,9050,9050,9050,9050,9
|
|
20230802,112600,83185400,9070,9070,9070,9070,0
|
|
20230802,112500,83185400,9070,9070,9070,9070,0
|
|
20230802,112400,83185400,9070,9070,9070,9070,0
|
|
20230802,112300,83185400,9070,9060,9070,9060,1029
|
|
20230802,112200,73855090,9050,9050,9050,9050,10
|
|
20230802,112100,73764590,9060,9060,9060,9060,0
|
|
20230802,112000,73764590,9060,9060,9060,9060,1
|
|
20230802,111900,73755530,9050,9050,9050,9050,0
|
|
20230802,111800,73755530,9050,9050,9050,9050,0
|
|
20230802,111700,73755530,9050,9050,9050,9050,0
|
|
20230802,111600,73755530,9050,9050,9050,9050,0
|
|
20230802,111500,73755530,9050,9050,9050,9050,0
|
|
20230802,111400,73755530,9050,9050,9050,9050,0
|
|
20230802,111300,73755530,9050,9050,9050,9050,0
|
|
20230802,111200,73755530,9050,9050,9050,9050,0
|
|
20230802,111100,73755530,9050,9050,9050,9050,0
|
|
20230802,111000,73755530,9050,9050,9050,9050,0
|
|
20230802,110900,73755530,9050,9060,9060,9050,20
|
|
20230802,110800,73574340,9060,9060,9060,9060,0
|
|
20230802,110700,73574340,9060,9060,9060,9060,1
|
|
20230802,110600,73565280,9050,9050,9050,9050,40
|
|
20230802,110500,73203280,9060,9060,9060,9060,0
|
|
20230802,110400,73203280,9060,9060,9060,9060,0
|
|
20230802,110300,73203280,9060,9060,9060,9060,1
|
|
20230802,110200,73194220,9050,9050,9050,9050,0
|
|
20230802,110100,73194220,9050,9050,9050,9050,10
|
|
20230802,110000,73103720,9060,9060,9060,9050,259
|
|
20230802,105900,70757290,9060,9060,9060,9060,11
|
|
20230802,105800,70657630,9060,9070,9070,9060,37
|
|
20230802,105700,70322050,9080,9080,9080,9080,0
|
|
20230802,105600,70322050,9080,9080,9080,9080,0
|
|
20230802,105500,70322050,9080,9080,9080,9080,1
|
|
20230802,105400,70312970,9080,9080,9080,9080,1
|
|
20230802,105300,70303890,9070,9070,9070,9070,0
|
|
20230802,105200,70303890,9070,9070,9070,9070,0
|
|
20230802,105100,70303890,9070,9070,9070,9070,40
|
|
20230802,105000,69941090,9080,9080,9080,9080,1
|
|
20230802,104900,69932010,9070,9070,9070,9070,0
|
|
20230802,104800,69932010,9070,9070,9070,9070,0
|
|
20230802,104700,69932010,9070,9070,9070,9070,6
|
|
20230802,104600,69877590,9080,9080,9080,9080,0
|
|
20230802,104500,69877590,9080,9080,9080,9080,0
|
|
20230802,104400,69877590,9080,9080,9080,9080,1
|
|
20230802,104300,69868510,9080,9080,9080,9080,0
|
|
20230802,104200,69868510,9080,9080,9080,9080,0
|
|
20230802,104100,69868510,9080,9080,9080,9080,0
|
|
20230802,104000,69868510,9080,9080,9080,9080,0
|
|
20230802,103900,69868510,9080,9080,9080,9080,0
|
|
20230802,103800,69868510,9080,9080,9080,9080,0
|
|
20230802,103700,69868510,9080,9080,9080,9080,0
|
|
20230802,103600,69868510,9080,9080,9080,9080,0
|
|
20230802,103500,69868510,9080,9080,9080,9080,0
|
|
20230802,103400,69868510,9080,9080,9080,9080,0
|
|
20230802,103300,69868510,9080,9080,9080,9080,45
|
|
20230802,103200,69459910,9080,9080,9080,9080,0
|
|
20230802,103100,69459910,9080,9080,9080,9080,0
|
|
20230802,103000,69459910,9080,9080,9080,9080,1
|
|
20230802,102900,69450830,9070,9070,9070,9070,0
|
|
20230802,102800,69450830,9070,9070,9070,9070,0
|
|
20230802,102700,69450830,9070,9070,9070,9070,1
|
|
20230802,102600,69441760,9080,9080,9080,9080,0
|
|
20230802,102500,69441760,9080,9080,9080,9080,0
|
|
20230802,102400,69441760,9080,9080,9080,9080,100
|
|
20230802,102300,68533760,9080,9080,9080,9080,1
|
|
20230802,102200,68524680,9090,9090,9090,9090,0
|
|
20230802,102100,68524680,9090,9090,9090,9090,4
|
|
20230802,102000,68488320,9090,9090,9090,9090,0
|
|
20230802,101900,68488320,9090,9090,9090,9090,0
|
|
20230802,101800,68488320,9090,9090,9090,9090,0
|
|
20230802,101700,68488320,9090,9090,9090,9090,0
|
|
20230802,101600,68488320,9090,9090,9090,9090,0
|
|
20230802,101500,68488320,9090,9090,9090,9090,1
|
|
20230802,101400,68479230,9080,9080,9080,9080,11
|
|
20230802,101300,68379350,9080,9080,9080,9080,0
|
|
20230802,101200,68379350,9080,9080,9080,9080,1
|
|
20230802,101100,68370270,9070,9070,9070,9070,0
|
|
20230802,101000,68370270,9070,9070,9070,9070,0
|
|
20230802,100900,68370270,9070,9080,9080,9070,19
|
|
20230802,100800,68197760,9080,9080,9080,9080,0
|
|
20230802,100700,68197760,9080,9080,9080,9080,0
|
|
20230802,100600,68197760,9080,9080,9080,9080,2
|
|
20230802,100500,68179600,9070,9070,9070,9070,0
|
|
20230802,100400,68179600,9070,9070,9070,9070,0
|
|
20230802,100300,68179600,9070,9070,9070,9070,19
|
|
20230802,100200,68007270,9070,9070,9070,9070,8
|
|
20230802,100100,67934710,9070,9060,9070,9060,373
|
|
20230802,100000,64555320,9060,9090,9090,9060,163
|
|
20230802,095900,63078500,9060,9060,9060,9060,542
|
|
20230802,095800,58167980,9060,9060,9060,9060,500
|
|
20230802,095700,53637980,9060,9060,9060,9060,490
|
|
20230802,095600,49198580,9090,9090,9090,9090,0
|
|
20230802,095500,49198580,9090,9090,9090,9090,1
|
|
20230802,095400,49189490,9080,9060,9090,9060,1015
|
|
20230802,095300,39993540,9060,9060,9060,9060,490
|
|
20230802,095200,35554140,9060,9060,9060,9060,358
|
|
20230802,095100,32310660,9060,9090,9090,9060,142
|
|
20230802,095000,31024050,9090,9090,9090,9090,3
|
|
20230802,094900,30996780,9060,9060,9060,9060,0
|
|
20230802,094800,30996780,9060,9060,9060,9060,0
|
|
20230802,094700,30996780,9060,9060,9060,9060,620
|
|
20230802,094600,25379580,9060,9060,9060,9060,0
|
|
20230802,094500,25379580,9060,9060,9060,9060,0
|
|
20230802,094400,25379580,9060,9060,9060,9060,10
|
|
20230802,094300,25288980,9060,9060,9060,9060,301
|
|
20230802,094200,22561920,9060,9060,9060,9060,0
|
|
20230802,094100,22561920,9060,9060,9060,9060,20
|
|
20230802,094000,22380720,9060,9060,9060,9060,15
|
|
20230802,093900,22244820,9120,9100,9120,9100,2
|
|
20230802,093800,22226600,9050,9050,9050,9050,0
|
|
20230802,093700,22226600,9050,9070,9070,9050,906
|
|
20230802,093600,14025690,9080,9080,9080,9080,0
|
|
20230802,093500,14025690,9080,9080,9080,9080,0
|
|
20230802,093400,14025690,9080,9080,9080,9080,0
|
|
20230802,093300,14025690,9080,9080,9080,9080,1
|
|
20230802,093200,14016610,9080,9080,9080,9080,10
|
|
20230802,093100,13925810,9120,9120,9120,9120,0
|
|
20230802,093000,13925810,9120,9120,9120,9120,0
|
|
20230802,092900,13925810,9120,9120,9120,9120,0
|
|
20230802,092800,13925810,9120,9110,9120,9110,2
|
|
20230802,092700,13907580,9120,9120,9120,9120,0
|
|
20230802,092600,13907580,9120,9120,9120,9120,2
|
|
20230802,092500,13889340,9070,9080,9110,9070,708
|
|
20230802,092400,7447040,9080,9080,9080,9080,0
|
|
20230802,092300,7447040,9080,9080,9080,9080,0
|
|
20230802,092200,7447040,9080,9080,9080,9080,0
|
|
20230802,092100,7447040,9080,9080,9080,9080,35
|
|
20230802,092000,7129240,9080,9080,9080,9080,23
|
|
20230802,091900,6920400,9080,9080,9080,9080,100
|
|
20230802,091800,6012400,9080,9080,9080,9080,80
|
|
20230802,091700,5286000,9080,9090,9090,9080,536
|
|
20230802,091600,418380,9100,9100,9100,9100,2
|
|
20230802,091500,400180,9100,9100,9100,9100,18
|
|
20230802,091400,236380,9100,9100,9100,9100,0
|
|
20230802,091300,236380,9100,9100,9100,9100,1
|
|
20230802,091200,227280,9120,9120,9120,9120,0
|
|
20230802,091100,227280,9120,9120,9120,9120,0
|
|
20230802,091000,227280,9120,9120,9120,9120,0
|
|
20230802,090900,227280,9120,9120,9120,9120,0
|
|
20230802,090800,227280,9120,9120,9120,9120,1
|
|
20230802,090700,218160,9090,9090,9090,9090,0
|
|
20230802,090600,218160,9090,9090,9090,9090,0
|
|
20230802,090500,218160,9090,9090,9090,9090,0
|
|
20230802,090400,218160,9090,9090,9090,9090,0
|
|
20230802,090300,218160,9090,9090,9090,9090,0
|
|
20230802,090200,218160,9090,9090,9090,9090,0
|
|
20230802,090100,218160,9090,9090,9090,9090,10
|
|
20230802,090000,127260,9090,9090,9090,9090,14
|