578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183500,410952020,8210,8210,8210,8210,1571
|
|
20230804,183400,410952020,8210,8210,8210,8210,0
|
|
20230804,183300,410952020,8210,8210,8210,8210,0
|
|
20230804,183200,410952020,8210,8210,8210,8210,0
|
|
20230804,183100,410952020,8210,8210,8210,8210,0
|
|
20230804,183000,410952020,8210,8210,8210,8210,0
|
|
20230804,182900,410952020,8210,8210,8210,8210,0
|
|
20230804,182800,410952020,8210,8210,8210,8210,0
|
|
20230804,182700,410952020,8210,8210,8210,8210,0
|
|
20230804,182600,410952020,8210,8210,8210,8210,0
|
|
20230804,182500,410952020,8210,8210,8210,8210,0
|
|
20230804,182400,410952020,8210,8210,8210,8210,0
|
|
20230804,182300,410952020,8210,8210,8210,8210,0
|
|
20230804,182200,410952020,8210,8210,8210,8210,0
|
|
20230804,182100,410952020,8210,8210,8210,8210,0
|
|
20230804,182000,410952020,8210,8210,8210,8210,0
|
|
20230804,181900,410952020,8210,8210,8210,8210,0
|
|
20230804,181800,410952020,8210,8210,8210,8210,0
|
|
20230804,181700,410952020,8210,8210,8210,8210,0
|
|
20230804,181600,410952020,8210,8210,8210,8210,0
|
|
20230804,181500,410952020,8210,8210,8210,8210,0
|
|
20230804,181400,410952020,8210,8210,8210,8210,0
|
|
20230804,181300,410952020,8210,8210,8210,8210,0
|
|
20230804,181200,410952020,8210,8210,8210,8210,0
|
|
20230804,181100,410952020,8210,8210,8210,8210,0
|
|
20230804,181000,410952020,8210,8210,8210,8210,0
|
|
20230804,180900,410952020,8210,8210,8210,8210,0
|
|
20230804,180800,410952020,8210,8210,8210,8210,0
|
|
20230804,180700,410952020,8210,8210,8210,8210,0
|
|
20230804,180600,410952020,8210,8210,8210,8210,0
|
|
20230804,180500,410952020,8210,8210,8210,8210,1571
|
|
20230804,180400,410952020,8210,8210,8210,8210,0
|
|
20230804,180300,410952020,8210,8210,8210,8210,0
|
|
20230804,180200,410952020,8210,8210,8210,8210,0
|
|
20230804,180100,410952020,8210,8210,8210,8210,0
|
|
20230804,180000,410952020,8210,8210,8210,8210,0
|
|
20230804,175900,410952020,8210,8210,8210,8210,0
|
|
20230804,175800,410952020,8210,8210,8210,8210,0
|
|
20230804,175700,410952020,8210,8210,8210,8210,0
|
|
20230804,175600,410952020,8210,8210,8210,8210,0
|
|
20230804,175500,410952020,8210,8210,8210,8210,0
|
|
20230804,175400,410952020,8210,8210,8210,8210,0
|
|
20230804,175300,410952020,8210,8210,8210,8210,0
|
|
20230804,175200,410952020,8210,8210,8210,8210,0
|
|
20230804,175100,410952020,8210,8210,8210,8210,0
|
|
20230804,175000,410952020,8210,8210,8210,8210,0
|
|
20230804,174900,410952020,8210,8210,8210,8210,0
|
|
20230804,174800,410952020,8210,8210,8210,8210,0
|
|
20230804,174700,410952020,8210,8210,8210,8210,0
|
|
20230804,174600,410952020,8210,8210,8210,8210,0
|
|
20230804,174500,410952020,8210,8210,8210,8210,0
|
|
20230804,174400,410952020,8210,8210,8210,8210,0
|
|
20230804,174300,410952020,8210,8210,8210,8210,0
|
|
20230804,174200,410952020,8210,8210,8210,8210,0
|
|
20230804,174100,410952020,8210,8210,8210,8210,0
|
|
20230804,174000,410952020,8210,8210,8210,8210,0
|
|
20230804,173900,410952020,8210,8210,8210,8210,0
|
|
20230804,173800,410952020,8210,8210,8210,8210,0
|
|
20230804,173700,410952020,8210,8210,8210,8210,0
|
|
20230804,173600,410952020,8210,8210,8210,8210,0
|
|
20230804,173500,410952020,8210,8210,8210,8210,1571
|
|
20230804,173400,410952020,8210,8210,8210,8210,0
|
|
20230804,173300,410952020,8210,8210,8210,8210,0
|
|
20230804,173200,410952020,8210,8210,8210,8210,0
|
|
20230804,173100,410952020,8210,8210,8210,8210,0
|
|
20230804,173000,410952020,8210,8210,8210,8210,0
|
|
20230804,172900,410952020,8210,8210,8210,8210,0
|
|
20230804,172800,410952020,8210,8210,8210,8210,0
|
|
20230804,172700,410952020,8210,8210,8210,8210,0
|
|
20230804,172600,410952020,8210,8210,8210,8210,0
|
|
20230804,172500,410952020,8210,8210,8210,8210,0
|
|
20230804,172400,410952020,8210,8210,8210,8210,0
|
|
20230804,172300,410952020,8210,8210,8210,8210,0
|
|
20230804,172200,410952020,8210,8210,8210,8210,0
|
|
20230804,172100,410952020,8210,8210,8210,8210,0
|
|
20230804,172000,410952020,8210,8210,8210,8210,0
|
|
20230804,171900,410952020,8210,8210,8210,8210,0
|
|
20230804,171800,410952020,8210,8210,8210,8210,0
|
|
20230804,171700,410952020,8210,8210,8210,8210,0
|
|
20230804,171600,410952020,8210,8210,8210,8210,0
|
|
20230804,171500,410952020,8210,8210,8210,8210,0
|
|
20230804,171400,410952020,8210,8210,8210,8210,0
|
|
20230804,171300,410952020,8210,8210,8210,8210,0
|
|
20230804,171200,410952020,8210,8210,8210,8210,0
|
|
20230804,171100,410952020,8210,8210,8210,8210,0
|
|
20230804,171000,410952020,8210,8210,8210,8210,0
|
|
20230804,170900,410952020,8210,8210,8210,8210,0
|
|
20230804,170800,410952020,8210,8210,8210,8210,0
|
|
20230804,170700,410952020,8210,8210,8210,8210,0
|
|
20230804,170600,410952020,8210,8210,8210,8210,0
|
|
20230804,170500,410952020,8210,8210,8210,8210,1571
|
|
20230804,170400,410952020,8210,8210,8210,8210,0
|
|
20230804,170300,410952020,8210,8210,8210,8210,0
|
|
20230804,170200,410952020,8210,8210,8210,8210,0
|
|
20230804,170100,410952020,8210,8210,8210,8210,0
|
|
20230804,170000,410952020,8210,8210,8210,8210,0
|
|
20230804,165900,410952020,8210,8210,8210,8210,0
|
|
20230804,165800,410952020,8210,8210,8210,8210,0
|
|
20230804,165700,410952020,8210,8210,8210,8210,0
|
|
20230804,165600,410952020,8210,8210,8210,8210,0
|
|
20230804,165500,410952020,8210,8210,8210,8210,0
|
|
20230804,165400,410952020,8210,8210,8210,8210,0
|
|
20230804,165300,410952020,8210,8210,8210,8210,0
|
|
20230804,165200,410952020,8210,8210,8210,8210,0
|
|
20230804,165100,410952020,8210,8210,8210,8210,0
|
|
20230804,165000,410952020,8210,8210,8210,8210,0
|
|
20230804,164900,410952020,8210,8210,8210,8210,0
|
|
20230804,164800,410952020,8210,8210,8210,8210,0
|
|
20230804,164700,410952020,8210,8210,8210,8210,0
|
|
20230804,164600,410952020,8210,8210,8210,8210,0
|
|
20230804,164500,410952020,8210,8210,8210,8210,0
|
|
20230804,164400,410952020,8210,8210,8210,8210,0
|
|
20230804,164300,410952020,8210,8210,8210,8210,0
|
|
20230804,164200,410952020,8210,8210,8210,8210,0
|
|
20230804,164100,410952020,8210,8210,8210,8210,0
|
|
20230804,164000,410952020,8210,8210,8210,8210,0
|
|
20230804,163900,410952020,8210,8210,8210,8210,0
|
|
20230804,163800,410952020,8210,8210,8210,8210,0
|
|
20230804,163700,410952020,8210,8210,8210,8210,0
|
|
20230804,163600,410952020,8210,8210,8210,8210,0
|
|
20230804,163500,410952020,8210,8210,8210,8210,1571
|
|
20230804,163400,410952020,8210,8210,8210,8210,0
|
|
20230804,163300,410952020,8210,8210,8210,8210,0
|
|
20230804,163200,410952020,8210,8210,8210,8210,0
|
|
20230804,163100,410952020,8210,8210,8210,8210,0
|
|
20230804,163000,410952020,8210,8210,8210,8210,0
|
|
20230804,162900,410952020,8210,8210,8210,8210,0
|
|
20230804,162800,410952020,8210,8210,8210,8210,0
|
|
20230804,162700,410952020,8210,8210,8210,8210,0
|
|
20230804,162600,410952020,8210,8210,8210,8210,0
|
|
20230804,162500,410952020,8210,8210,8210,8210,0
|
|
20230804,162400,410952020,8210,8210,8210,8210,0
|
|
20230804,162300,410952020,8210,8210,8210,8210,0
|
|
20230804,162200,410952020,8210,8210,8210,8210,0
|
|
20230804,162100,410952020,8210,8210,8210,8210,0
|
|
20230804,162000,410952020,8210,8210,8210,8210,0
|
|
20230804,161900,410952020,8210,8210,8210,8210,0
|
|
20230804,161800,410952020,8210,8210,8210,8210,0
|
|
20230804,161700,410952020,8210,8210,8210,8210,0
|
|
20230804,161600,410952020,8210,8210,8210,8210,0
|
|
20230804,161500,410952020,8210,8210,8210,8210,0
|
|
20230804,161400,410952020,8210,8210,8210,8210,0
|
|
20230804,161300,410952020,8210,8210,8210,8210,0
|
|
20230804,161200,410952020,8210,8210,8210,8210,0
|
|
20230804,161100,410952020,8210,8210,8210,8210,0
|
|
20230804,161000,410952020,8210,8210,8210,8210,0
|
|
20230804,160900,410952020,8210,8210,8210,8210,0
|
|
20230804,160800,410952020,8210,8210,8210,8210,0
|
|
20230804,160700,410952020,8210,8210,8210,8210,0
|
|
20230804,160600,410952020,8210,8210,8210,8210,0
|
|
20230804,160500,410952020,8210,8210,8210,8210,1571
|
|
20230804,160400,410952020,8210,8210,8210,8210,0
|
|
20230804,160300,410952020,8210,8210,8210,8210,0
|
|
20230804,160200,410952020,8210,8210,8210,8210,0
|
|
20230804,160100,410952020,8210,8210,8210,8210,0
|
|
20230804,160000,410952020,8210,8210,8210,8210,0
|
|
20230804,155900,410952020,8210,8210,8210,8210,0
|
|
20230804,155800,410952020,8210,8210,8210,8210,0
|
|
20230804,155700,410952020,8210,8210,8210,8210,0
|
|
20230804,155600,410952020,8210,8210,8210,8210,0
|
|
20230804,155500,410952020,8210,8210,8210,8210,0
|
|
20230804,155400,410952020,8210,8210,8210,8210,0
|
|
20230804,155300,410952020,8210,8210,8210,8210,0
|
|
20230804,155200,410952020,8210,8210,8210,8210,0
|
|
20230804,155100,410952020,8210,8210,8210,8210,0
|
|
20230804,155000,410952020,8210,8210,8210,8210,0
|
|
20230804,154900,410952020,8210,8210,8210,8210,0
|
|
20230804,154800,410952020,8210,8210,8210,8210,0
|
|
20230804,154700,410952020,8210,8210,8210,8210,0
|
|
20230804,154600,410952020,8210,8210,8210,8210,0
|
|
20230804,154500,410952020,8210,8210,8210,8210,0
|
|
20230804,154400,410952020,8210,8210,8210,8210,0
|
|
20230804,154300,410952020,8210,8210,8210,8210,0
|
|
20230804,154200,410952020,8210,8210,8210,8210,0
|
|
20230804,154100,410952020,8210,8210,8210,8210,0
|
|
20230804,154000,410952020,8210,8210,8210,8210,0
|
|
20230804,153900,410952020,8210,8210,8210,8210,0
|
|
20230804,153800,410952020,8210,8210,8210,8210,0
|
|
20230804,153700,410952020,8210,8210,8210,8210,0
|
|
20230804,153600,410952020,8210,8210,8210,8210,0
|
|
20230804,153500,410952020,8210,8210,8210,8210,1571
|
|
20230804,153400,410952020,8210,8210,8210,8210,0
|
|
20230804,153300,410952020,8210,8210,8210,8210,0
|
|
20230804,153200,410952020,8210,8210,8210,8210,0
|
|
20230804,153100,410952020,8210,8210,8210,8210,0
|
|
20230804,153000,410952020,8210,8210,8210,8210,1571
|
|
20230804,152900,398054110,8210,8210,8210,8210,0
|
|
20230804,152800,398054110,8210,8210,8210,8210,0
|
|
20230804,152700,398054110,8210,8210,8210,8210,0
|
|
20230804,152600,398054110,8210,8210,8210,8210,0
|
|
20230804,152500,398054110,8210,8210,8210,8210,0
|
|
20230804,152400,398054110,8210,8210,8210,8210,0
|
|
20230804,152300,398054110,8210,8210,8210,8210,0
|
|
20230804,152200,398054110,8210,8210,8210,8210,0
|
|
20230804,152100,398054110,8210,8210,8210,8210,0
|
|
20230804,152000,398054110,8210,8210,8210,8210,0
|
|
20230804,151900,398054110,8210,8210,8210,8200,307
|
|
20230804,151800,395536190,8210,8210,8210,8210,0
|
|
20230804,151700,395536190,8210,8210,8210,8200,76
|
|
20230804,151600,394912630,8210,8190,8210,8190,27
|
|
20230804,151500,394691130,8210,8210,8210,8210,318
|
|
20230804,151400,392080350,8210,8200,8210,8190,8
|
|
20230804,151300,392014800,8210,8190,8210,8190,12
|
|
20230804,151200,391916440,8210,8200,8210,8180,942
|
|
20230804,151100,384199120,8210,8200,8210,8200,115
|
|
20230804,151000,383256040,8200,8200,8200,8200,48
|
|
20230804,150900,382862440,8200,8190,8200,8190,349
|
|
20230804,150800,380000720,8190,8200,8200,8190,1340
|
|
20230804,150700,369016120,8190,8200,8200,8190,507
|
|
20230804,150600,364863090,8200,8190,8200,8190,2457
|
|
20230804,150500,344716170,8190,8180,8190,8180,423
|
|
20230804,150400,341252800,8180,8180,8180,8180,8
|
|
20230804,150300,341187360,8190,8190,8190,8180,1309
|
|
20230804,150200,330478720,8190,8190,8190,8190,138
|
|
20230804,150100,329348500,8200,8200,8200,8200,1
|
|
20230804,150000,329340300,8190,8190,8190,8190,9
|
|
20230804,145900,329266590,8190,8190,8190,8190,7
|
|
20230804,145800,329209260,8190,8190,8190,8190,0
|
|
20230804,145700,329209260,8190,8190,8190,8190,854
|
|
20230804,145600,322215000,8190,8190,8190,8190,9
|
|
20230804,145500,322141290,8200,8190,8200,8190,8
|
|
20230804,145400,322075760,8190,8190,8190,8190,895
|
|
20230804,145300,314745710,8190,8200,8200,8190,137
|
|
20230804,145200,313622390,8200,8190,8200,8190,9
|
|
20230804,145100,313548670,8200,8200,8200,8200,295
|
|
20230804,145000,311129670,8190,8190,8190,8190,7
|
|
20230804,144900,311072340,8190,8190,8190,8190,8
|
|
20230804,144800,311006820,8200,8200,8200,8190,17
|
|
20230804,144700,310867500,8190,8190,8190,8190,0
|
|
20230804,144600,310867500,8190,8190,8200,8190,609
|
|
20230804,144500,305879780,8190,8190,8190,8190,8
|
|
20230804,144400,305814260,8190,8190,8190,8190,8
|
|
20230804,144300,305748740,8190,8190,8190,8190,0
|
|
20230804,144200,305748740,8190,8190,8190,8190,7
|
|
20230804,144100,305691410,8190,8190,8190,8190,8
|
|
20230804,144000,305625890,8190,8190,8190,8190,7
|
|
20230804,143900,305568560,8190,8190,8190,8190,1
|
|
20230804,143800,305560370,8180,8180,8180,8180,7
|
|
20230804,143700,305503110,8200,8190,8200,8190,307
|
|
20230804,143600,302987790,8190,8190,8190,8190,50
|
|
20230804,143500,302578290,8190,8190,8190,8190,8
|
|
20230804,143400,302512770,8180,8180,8180,8180,7
|
|
20230804,143300,302455510,8180,8180,8180,8180,0
|
|
20230804,143200,302455510,8180,8180,8180,8180,8
|
|
20230804,143100,302390070,8180,8200,8210,8180,622
|
|
20230804,143000,297289810,8180,8180,8180,8180,7
|
|
20230804,142900,297232550,8200,8190,8200,8190,2
|
|
20230804,142800,297216160,8190,8190,8190,8180,38
|
|
20230804,142700,296905020,8180,8190,8190,8180,28
|
|
20230804,142600,296675790,8170,8170,8170,8170,0
|
|
20230804,142500,296675790,8170,8170,8170,8170,7
|
|
20230804,142400,296618600,8170,8170,8170,8170,8
|
|
20230804,142300,296553240,8190,8170,8190,8170,10
|
|
20230804,142200,296471520,8170,8170,8170,8170,0
|
|
20230804,142100,296471520,8170,8170,8170,8170,7
|
|
20230804,142000,296414330,8170,8170,8170,8170,408
|
|
20230804,141900,293080970,8180,8180,8180,8180,0
|
|
20230804,141800,293080970,8180,8180,8180,8180,7
|
|
20230804,141700,293023710,8190,8170,8190,8170,63
|
|
20230804,141600,292507880,8190,8170,8190,8170,13
|
|
20230804,141500,292401570,8170,8170,8170,8170,0
|
|
20230804,141400,292401570,8170,8170,8170,8170,8
|
|
20230804,141300,292336210,8190,8190,8190,8190,6
|
|
20230804,141200,292287070,8190,8190,8190,8190,0
|
|
20230804,141100,292287070,8190,8190,8200,8190,29
|
|
20230804,141000,292049460,8190,8190,8190,8190,7
|
|
20230804,140900,291992130,8190,8190,8190,8190,7
|
|
20230804,140800,291934800,8180,8180,8180,8180,0
|
|
20230804,140700,291934800,8180,8200,8200,8180,508
|
|
20230804,140600,287769360,8200,8170,8200,8170,68
|
|
20230804,140500,287213160,8170,8170,8170,8170,7
|
|
20230804,140400,287155970,8170,8170,8170,8170,0
|
|
20230804,140300,287155970,8170,8190,8190,8170,109
|
|
20230804,140200,286263440,8170,8170,8170,8170,8
|
|
20230804,140100,286198080,8170,8170,8170,8170,1000
|
|
20230804,140000,278028080,8170,8160,8170,8150,1008
|
|
20230804,135900,269811470,8170,8170,8170,8150,1007
|
|
20230804,135800,261602320,8160,8170,8170,8160,1858
|
|
20230804,135700,246432450,8170,8190,8190,8170,1000
|
|
20230804,135600,238257050,8190,8190,8190,8190,7
|
|
20230804,135500,238199720,8190,8220,8220,8190,9
|
|
20230804,135400,238125980,8190,8220,8220,8190,1005
|
|
20230804,135300,229894200,8200,8230,8230,8200,9
|
|
20230804,135200,229820370,8230,8230,8230,8230,0
|
|
20230804,135100,229820370,8230,8230,8230,8230,71
|
|
20230804,135000,229236040,8230,8230,8230,8230,0
|
|
20230804,134900,229236040,8230,8230,8230,8230,9
|
|
20230804,134800,229161970,8230,8230,8230,8230,1
|
|
20230804,134700,229153740,8230,8200,8230,8200,2
|
|
20230804,134600,229137310,8200,8200,8200,8200,0
|
|
20230804,134500,229137310,8200,8200,8200,8200,8
|
|
20230804,134400,229071710,8200,8200,8200,8200,0
|
|
20230804,134300,229071710,8200,8200,8200,8200,0
|
|
20230804,134200,229071710,8200,8200,8200,8200,0
|
|
20230804,134100,229071710,8200,8200,8200,8200,15
|
|
20230804,134000,228948710,8230,8230,8230,8230,0
|
|
20230804,133900,228948710,8230,8230,8230,8230,20
|
|
20230804,133800,228784110,8230,8230,8230,8230,0
|
|
20230804,133700,228784110,8230,8230,8230,8230,0
|
|
20230804,133600,228784110,8230,8230,8230,8230,0
|
|
20230804,133500,228784110,8230,8230,8230,8230,0
|
|
20230804,133400,228784110,8230,8200,8230,8200,41
|
|
20230804,133300,228447610,8200,8200,8200,8200,0
|
|
20230804,133200,228447610,8200,8200,8200,8200,14
|
|
20230804,133100,228332810,8230,8230,8230,8230,1
|
|
20230804,133000,228324580,8230,8230,8230,8230,0
|
|
20230804,132900,228324580,8230,8230,8230,8230,0
|
|
20230804,132800,228324580,8230,8230,8230,8230,0
|
|
20230804,132700,228324580,8230,8230,8230,8230,1
|
|
20230804,132600,228316350,8210,8210,8210,8210,0
|
|
20230804,132500,228316350,8210,8210,8210,8210,0
|
|
20230804,132400,228316350,8210,8210,8210,8210,0
|
|
20230804,132300,228316350,8210,8210,8210,8210,0
|
|
20230804,132200,228316350,8210,8210,8210,8210,0
|
|
20230804,132100,228316350,8210,8210,8210,8210,0
|
|
20230804,132000,228316350,8210,8210,8210,8210,0
|
|
20230804,131900,228316350,8210,8230,8230,8210,1000
|
|
20230804,131800,220106100,8230,8230,8230,8230,6
|
|
20230804,131700,220056720,8240,8240,8240,8240,10
|
|
20230804,131600,219974320,8240,8240,8240,8240,2
|
|
20230804,131500,219957840,8230,8230,8230,8230,0
|
|
20230804,131400,219957840,8230,8230,8230,8230,153
|
|
20230804,131300,218698650,8230,8230,8230,8230,0
|
|
20230804,131200,218698650,8230,8230,8230,8230,0
|
|
20230804,131100,218698650,8230,8230,8230,8230,0
|
|
20230804,131000,218698650,8230,8230,8230,8230,0
|
|
20230804,130900,218698650,8230,8230,8230,8230,9
|
|
20230804,130800,218624580,8230,8230,8230,8230,0
|
|
20230804,130700,218624580,8230,8230,8230,8230,0
|
|
20230804,130600,218624580,8230,8230,8230,8230,1
|
|
20230804,130500,218616350,8230,8230,8230,8230,9
|
|
20230804,130400,218542280,8210,8210,8210,8210,0
|
|
20230804,130300,218542280,8210,8210,8210,8210,0
|
|
20230804,130200,218542280,8210,8210,8210,8210,0
|
|
20230804,130100,218542280,8210,8210,8210,8210,0
|
|
20230804,130000,218542280,8210,8210,8210,8210,0
|
|
20230804,125900,218542280,8210,8210,8210,8210,591
|
|
20230804,125800,213690170,8210,8210,8210,8210,5
|
|
20230804,125700,213649120,8200,8200,8200,8200,0
|
|
20230804,125600,213649120,8200,8200,8200,8200,1
|
|
20230804,125500,213640920,8210,8210,8210,8210,0
|
|
20230804,125400,213640920,8210,8210,8210,8210,18
|
|
20230804,125300,213493140,8210,8210,8210,8210,0
|
|
20230804,125200,213493140,8210,8210,8210,8210,36
|
|
20230804,125100,213197580,8210,8210,8210,8210,0
|
|
20230804,125000,213197580,8210,8210,8210,8210,0
|
|
20230804,124900,213197580,8210,8210,8210,8210,0
|
|
20230804,124800,213197580,8210,8210,8210,8210,1
|
|
20230804,124700,213189370,8190,8190,8190,8190,0
|
|
20230804,124600,213189370,8190,8190,8190,8190,0
|
|
20230804,124500,213189370,8190,8190,8190,8190,1
|
|
20230804,124400,213181180,8210,8210,8210,8210,0
|
|
20230804,124300,213181180,8210,8210,8210,8210,0
|
|
20230804,124200,213181180,8210,8210,8210,8210,35
|
|
20230804,124100,212893830,8210,8210,8210,8210,0
|
|
20230804,124000,212893830,8210,8210,8210,8210,91
|
|
20230804,123900,212146720,8210,8210,8210,8210,0
|
|
20230804,123800,212146720,8210,8210,8210,8210,0
|
|
20230804,123700,212146720,8210,8210,8210,8210,0
|
|
20230804,123600,212146720,8210,8210,8210,8210,1
|
|
20230804,123500,212138510,8180,8180,8180,8180,3
|
|
20230804,123400,212113970,8170,8190,8190,8170,757
|
|
20230804,123300,205922050,8190,8190,8190,8190,0
|
|
20230804,123200,205922050,8190,8190,8190,8190,0
|
|
20230804,123100,205922050,8190,8190,8190,8190,0
|
|
20230804,123000,205922050,8190,8190,8190,8190,0
|
|
20230804,122900,205922050,8190,8190,8190,8190,1
|
|
20230804,122800,205913860,8220,8220,8220,8220,3
|
|
20230804,122700,205889200,8230,8230,8230,8230,1
|
|
20230804,122600,205880970,8190,8210,8210,8190,740
|
|
20230804,122500,199820170,8190,8190,8190,8190,0
|
|
20230804,122400,199820170,8190,8190,8190,8190,0
|
|
20230804,122300,199820170,8190,8190,8190,8190,300
|
|
20230804,122200,197363170,8200,8200,8200,8200,0
|
|
20230804,122100,197363170,8200,8200,8200,8200,1
|
|
20230804,122000,197354970,8200,8200,8200,8200,139
|
|
20230804,121900,196215170,8210,8210,8210,8210,0
|
|
20230804,121800,196215170,8210,8210,8210,8210,0
|
|
20230804,121700,196215170,8210,8210,8210,8210,190
|
|
20230804,121600,194655270,8210,8210,8210,8210,0
|
|
20230804,121500,194655270,8210,8210,8210,8210,0
|
|
20230804,121400,194655270,8210,8210,8210,8210,0
|
|
20230804,121300,194655270,8210,8210,8210,8210,0
|
|
20230804,121200,194655270,8210,8210,8210,8210,1
|
|
20230804,121100,194647060,8210,8220,8220,8210,1000
|
|
20230804,121000,186434930,8230,8230,8230,8230,0
|
|
20230804,120900,186434930,8230,8230,8230,8230,0
|
|
20230804,120800,186434930,8230,8230,8230,8230,0
|
|
20230804,120700,186434930,8230,8230,8230,8230,8
|
|
20230804,120600,186369090,8230,8230,8230,8230,0
|
|
20230804,120500,186369090,8230,8230,8230,8230,0
|
|
20230804,120400,186369090,8230,8230,8230,8230,80
|
|
20230804,120300,185710690,8250,8250,8250,8250,0
|
|
20230804,120200,185710690,8250,8250,8250,8250,0
|
|
20230804,120100,185710690,8250,8250,8250,8250,0
|
|
20230804,120000,185710690,8250,8250,8250,8250,0
|
|
20230804,115900,185710690,8250,8250,8250,8250,0
|
|
20230804,115800,185710690,8250,8250,8250,8250,0
|
|
20230804,115700,185710690,8250,8250,8250,8250,3
|
|
20230804,115600,185685940,8240,8240,8240,8240,1199
|
|
20230804,115500,175806180,8240,8230,8240,8230,3
|
|
20230804,115400,175781470,8230,8230,8230,8230,0
|
|
20230804,115300,175781470,8230,8230,8230,8230,0
|
|
20230804,115200,175781470,8230,8230,8230,8230,0
|
|
20230804,115100,175781470,8230,8230,8230,8230,200
|
|
20230804,115000,174135470,8240,8240,8240,8240,0
|
|
20230804,114900,174135470,8240,8240,8240,8240,0
|
|
20230804,114800,174135470,8240,8240,8240,8240,2
|
|
20230804,114700,174118990,8230,8230,8230,8230,0
|
|
20230804,114600,174118990,8230,8230,8230,8230,0
|
|
20230804,114500,174118990,8230,8230,8230,8230,83
|
|
20230804,114400,173435900,8230,8230,8230,8230,40
|
|
20230804,114300,173106700,8230,8230,8230,8230,60
|
|
20230804,114200,172612900,8220,8220,8220,8220,2
|
|
20230804,114100,172596460,8220,8220,8220,8220,0
|
|
20230804,114000,172596460,8220,8220,8220,8220,0
|
|
20230804,113900,172596460,8220,8220,8220,8220,0
|
|
20230804,113800,172596460,8220,8220,8220,8220,51
|
|
20230804,113700,172177240,8230,8230,8230,8230,0
|
|
20230804,113600,172177240,8230,8230,8230,8230,0
|
|
20230804,113500,172177240,8230,8230,8230,8230,253
|
|
20230804,113400,170095050,8230,8230,8230,8220,610
|
|
20230804,113300,165079750,8230,8230,8230,8230,200
|
|
20230804,113200,163433750,8230,8230,8230,8230,3
|
|
20230804,113100,163409060,8230,8230,8230,8230,0
|
|
20230804,113000,163409060,8230,8230,8230,8230,11
|
|
20230804,112900,163318530,8230,8230,8230,8230,2
|
|
20230804,112800,163302070,8240,8240,8240,8240,0
|
|
20230804,112700,163302070,8240,8240,8240,8240,0
|
|
20230804,112600,163302070,8240,8240,8240,8240,0
|
|
20230804,112500,163302070,8240,8230,8240,8230,522
|
|
20230804,112400,159003130,8230,8230,8230,8230,0
|
|
20230804,112300,159003130,8230,8230,8230,8230,0
|
|
20230804,112200,159003130,8230,8230,8230,8230,0
|
|
20230804,112100,159003130,8230,8230,8230,8230,209
|
|
20230804,112000,157283060,8230,8230,8230,8230,16
|
|
20230804,111900,157151380,8230,8230,8230,8230,300
|
|
20230804,111800,154682380,8240,8240,8240,8240,0
|
|
20230804,111700,154682380,8240,8240,8240,8240,10
|
|
20230804,111600,154599980,8240,8240,8240,8240,0
|
|
20230804,111500,154599980,8240,8240,8240,8240,2
|
|
20230804,111400,154583500,8240,8240,8240,8240,0
|
|
20230804,111300,154583500,8240,8240,8240,8240,20
|
|
20230804,111200,154418700,8220,8220,8220,8220,239
|
|
20230804,111100,152454120,8220,8220,8220,8220,30
|
|
20230804,111000,152207520,8240,8240,8240,8240,0
|
|
20230804,110900,152207520,8240,8240,8240,8240,1
|
|
20230804,110800,152199280,8230,8230,8230,8230,14
|
|
20230804,110700,152084060,8230,8230,8230,8230,0
|
|
20230804,110600,152084060,8230,8230,8230,8230,0
|
|
20230804,110500,152084060,8230,8230,8230,8230,0
|
|
20230804,110400,152084060,8230,8230,8230,8230,6
|
|
20230804,110300,152034680,8230,8230,8230,8230,0
|
|
20230804,110200,152034680,8230,8230,8230,8230,171
|
|
20230804,110100,150627350,8220,8220,8220,8220,0
|
|
20230804,110000,150627350,8220,8220,8220,8220,0
|
|
20230804,105900,150627350,8220,8220,8220,8220,0
|
|
20230804,105800,150627350,8220,8220,8220,8220,0
|
|
20230804,105700,150627350,8220,8220,8220,8220,0
|
|
20230804,105600,150627350,8220,8220,8220,8220,0
|
|
20230804,105500,150627350,8220,8220,8220,8220,1
|
|
20230804,105400,150619130,8220,8230,8230,8220,2377
|
|
20230804,105300,131056430,8230,8230,8230,8230,3
|
|
20230804,105200,131031740,8240,8240,8240,8240,0
|
|
20230804,105100,131031740,8240,8240,8240,8240,91
|
|
20230804,105000,130281900,8240,8240,8240,8240,331
|
|
20230804,104900,127554460,8240,8240,8240,8240,700
|
|
20230804,104800,121786460,8240,8240,8240,8240,0
|
|
20230804,104700,121786460,8240,8250,8250,8240,519
|
|
20230804,104600,117509800,8240,8240,8240,8240,0
|
|
20230804,104500,117509800,8240,8240,8240,8240,1
|
|
20230804,104400,117501560,8250,8250,8250,8250,1
|
|
20230804,104300,117493310,8250,8250,8250,8250,0
|
|
20230804,104200,117493310,8250,8250,8250,8250,10
|
|
20230804,104100,117410810,8250,8250,8250,8250,10
|
|
20230804,104000,117328310,8240,8240,8240,8240,0
|
|
20230804,103900,117328310,8240,8240,8240,8240,0
|
|
20230804,103800,117328310,8240,8240,8240,8240,0
|
|
20230804,103700,117328310,8240,8240,8240,8240,0
|
|
20230804,103600,117328310,8240,8240,8240,8240,60
|
|
20230804,103500,116833910,8250,8250,8250,8250,0
|
|
20230804,103400,116833910,8250,8250,8250,8250,0
|
|
20230804,103300,116833910,8250,8250,8250,8250,0
|
|
20230804,103200,116833910,8250,8250,8250,8250,0
|
|
20230804,103100,116833910,8250,8250,8250,8250,0
|
|
20230804,103000,116833910,8250,8250,8250,8250,1
|
|
20230804,102900,116825660,8240,8240,8240,8240,100
|
|
20230804,102800,116001660,8230,8230,8230,8230,0
|
|
20230804,102700,116001660,8230,8230,8230,8230,0
|
|
20230804,102600,116001660,8230,8230,8230,8230,500
|
|
20230804,102500,111886660,8250,8250,8250,8250,0
|
|
20230804,102400,111886660,8250,8250,8250,8250,10
|
|
20230804,102300,111804160,8250,8250,8250,8250,0
|
|
20230804,102200,111804160,8250,8250,8250,8250,10
|
|
20230804,102100,111721660,8260,8260,8260,8260,0
|
|
20230804,102000,111721660,8260,8260,8260,8260,0
|
|
20230804,101900,111721660,8260,8260,8260,8260,0
|
|
20230804,101800,111721660,8260,8260,8260,8260,0
|
|
20230804,101700,111721660,8260,8260,8260,8260,1
|
|
20230804,101600,111713400,8250,8250,8250,8250,1
|
|
20230804,101500,111705150,8260,8260,8260,8260,0
|
|
20230804,101400,111705150,8260,8260,8260,8260,112
|
|
20230804,101300,110780030,8260,8240,8260,8240,557
|
|
20230804,101200,106180390,8240,8240,8240,8240,10
|
|
20230804,101100,106097990,8260,8260,8260,8260,0
|
|
20230804,101000,106097990,8260,8250,8260,8230,1902
|
|
20230804,100900,90428860,8230,8230,8230,8230,0
|
|
20230804,100800,90428860,8230,8250,8250,8230,2
|
|
20230804,100700,90412380,8250,8250,8250,8250,0
|
|
20230804,100600,90412380,8250,8250,8250,8250,0
|
|
20230804,100500,90412380,8250,8250,8250,8250,0
|
|
20230804,100400,90412380,8250,8250,8250,8250,1
|
|
20230804,100300,90404130,8200,8200,8200,8200,1
|
|
20230804,100200,90395930,8210,8210,8210,8210,1270
|
|
20230804,100100,79969230,8250,8250,8250,8250,0
|
|
20230804,100000,79969230,8250,8240,8250,8240,3
|
|
20230804,095900,79944500,8210,8210,8210,8210,0
|
|
20230804,095800,79944500,8210,8210,8210,8210,20
|
|
20230804,095700,79780300,8180,8230,8230,8180,1238
|
|
20230804,095600,69632210,8230,8230,8230,8230,0
|
|
20230804,095500,69632210,8230,8230,8230,8230,30
|
|
20230804,095400,69385310,8230,8250,8250,8230,358
|
|
20230804,095300,66432880,8260,8260,8260,8260,440
|
|
20230804,095200,62798480,8270,8270,8270,8270,0
|
|
20230804,095100,62798480,8270,8270,8270,8270,1
|
|
20230804,095000,62790210,8270,8270,8270,8270,0
|
|
20230804,094900,62790210,8270,8270,8270,8270,30
|
|
20230804,094800,62542110,8270,8270,8270,8270,8
|
|
20230804,094700,62475950,8280,8280,8280,8280,0
|
|
20230804,094600,62475950,8280,8280,8280,8280,10
|
|
20230804,094500,62393150,8270,8270,8270,8270,392
|
|
20230804,094400,59151310,8270,8270,8270,8270,10
|
|
20230804,094300,59068610,8260,8250,8260,8250,1101
|
|
20230804,094200,49979400,8260,8250,8260,8250,15
|
|
20230804,094100,49855510,8250,8250,8250,8250,260
|
|
20230804,094000,47710510,8250,8250,8250,8250,1
|
|
20230804,093900,47702260,8260,8260,8260,8260,11
|
|
20230804,093800,47611400,8260,8260,8260,8260,130
|
|
20230804,093700,46537600,8260,8260,8260,8260,2
|
|
20230804,093600,46521080,8230,8230,8230,8230,0
|
|
20230804,093500,46521080,8230,8230,8230,8230,0
|
|
20230804,093400,46521080,8230,8270,8270,8230,123
|
|
20230804,093300,45508750,8260,8260,8260,8260,297
|
|
20230804,093200,43055530,8240,8240,8240,8240,1
|
|
20230804,093100,43047290,8270,8270,8270,8270,10
|
|
20230804,093000,42964590,8270,8270,8270,8270,0
|
|
20230804,092900,42964590,8270,8270,8270,8270,31
|
|
20230804,092800,42708220,8280,8260,8280,8260,20
|
|
20230804,092700,42542800,8230,8250,8250,8230,10
|
|
20230804,092600,42460440,8260,8280,8280,8260,185
|
|
20230804,092500,40931990,8290,8290,8290,8290,0
|
|
20230804,092400,40931990,8290,8290,8290,8290,0
|
|
20230804,092300,40931990,8290,8290,8290,8290,0
|
|
20230804,092200,40931990,8290,8320,8320,8290,105
|
|
20230804,092100,40061210,8330,8320,8330,8320,187
|
|
20230804,092000,38503640,8320,8240,8320,8240,1239
|
|
20230804,091900,28265340,8240,8240,8240,8240,100
|
|
20230804,091800,27441340,8240,8240,8240,8240,1
|
|
20230804,091700,27433100,8250,8240,8250,8240,22
|
|
20230804,091600,27251620,8250,8230,8250,8200,868
|
|
20230804,091500,20109900,8230,8230,8230,8230,0
|
|
20230804,091400,20109900,8230,8220,8230,8220,10
|
|
20230804,091300,20027620,8220,8210,8220,8210,16
|
|
20230804,091200,19896120,8150,8180,8180,8150,173
|
|
20230804,091100,18482770,8170,8170,8170,8170,28
|
|
20230804,091000,18254010,8170,8150,8170,8150,52
|
|
20230804,090900,17830170,8150,8150,8150,8150,12
|
|
20230804,090800,17732370,8170,8180,8180,8150,601
|
|
20230804,090700,12825480,8180,8180,8180,8180,0
|
|
20230804,090600,12825480,8180,8180,8180,8180,88
|
|
20230804,090500,12105640,8180,8180,8180,8180,108
|
|
20230804,090400,11222200,8180,8180,8180,8180,5
|
|
20230804,090300,11181300,8230,8200,8230,8190,321
|
|
20230804,090200,8546510,8200,8230,8240,8200,132
|
|
20230804,090100,7459930,8230,8230,8230,8230,790
|
|
20230804,090000,958230,8190,8190,8190,8190,117
|