615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191200,112273980,8250,8250,8250,8250,58
|
|
20230830,191100,112273980,8250,8250,8250,8250,0
|
|
20230830,191000,112273980,8250,8250,8250,8250,0
|
|
20230830,190900,112273980,8250,8250,8250,8250,0
|
|
20230830,190800,112273980,8250,8250,8250,8250,0
|
|
20230830,190700,112273980,8250,8250,8250,8250,0
|
|
20230830,190600,112273980,8250,8250,8250,8250,0
|
|
20230830,190500,112273980,8250,8250,8250,8250,0
|
|
20230830,190400,112273980,8250,8250,8250,8250,0
|
|
20230830,190300,112273980,8250,8250,8250,8250,0
|
|
20230830,190200,112273980,8250,8250,8250,8250,0
|
|
20230830,190100,112273980,8250,8250,8250,8250,0
|
|
20230830,190000,112273980,8250,8250,8250,8250,0
|
|
20230830,185900,112273980,8250,8250,8250,8250,0
|
|
20230830,185800,112273980,8250,8250,8250,8250,0
|
|
20230830,185700,112273980,8250,8250,8250,8250,0
|
|
20230830,185600,112273980,8250,8250,8250,8250,0
|
|
20230830,185500,112273980,8250,8250,8250,8250,0
|
|
20230830,185400,112273980,8250,8250,8250,8250,0
|
|
20230830,185300,112273980,8250,8250,8250,8250,0
|
|
20230830,185200,112273980,8250,8250,8250,8250,0
|
|
20230830,185100,112273980,8250,8250,8250,8250,0
|
|
20230830,185000,112273980,8250,8250,8250,8250,0
|
|
20230830,184900,112273980,8250,8250,8250,8250,0
|
|
20230830,184800,112273980,8250,8250,8250,8250,0
|
|
20230830,184700,112273980,8250,8250,8250,8250,0
|
|
20230830,184600,112273980,8250,8250,8250,8250,0
|
|
20230830,184500,112273980,8250,8250,8250,8250,0
|
|
20230830,184400,112273980,8250,8250,8250,8250,0
|
|
20230830,184300,112273980,8250,8250,8250,8250,0
|
|
20230830,184200,112273980,8250,8250,8250,8250,58
|
|
20230830,184100,112273980,8250,8250,8250,8250,0
|
|
20230830,184000,112273980,8250,8250,8250,8250,0
|
|
20230830,183900,112273980,8250,8250,8250,8250,0
|
|
20230830,183800,112273980,8250,8250,8250,8250,0
|
|
20230830,183700,112273980,8250,8250,8250,8250,0
|
|
20230830,183600,112273980,8250,8250,8250,8250,0
|
|
20230830,183500,112273980,8250,8250,8250,8250,0
|
|
20230830,183400,112273980,8250,8250,8250,8250,0
|
|
20230830,183300,112273980,8250,8250,8250,8250,0
|
|
20230830,183200,112273980,8250,8250,8250,8250,0
|
|
20230830,183100,112273980,8250,8250,8250,8250,0
|
|
20230830,183000,112273980,8250,8250,8250,8250,0
|
|
20230830,182900,112273980,8250,8250,8250,8250,0
|
|
20230830,182800,112273980,8250,8250,8250,8250,0
|
|
20230830,182700,112273980,8250,8250,8250,8250,0
|
|
20230830,182600,112273980,8250,8250,8250,8250,0
|
|
20230830,182500,112273980,8250,8250,8250,8250,0
|
|
20230830,182400,112273980,8250,8250,8250,8250,0
|
|
20230830,182300,112273980,8250,8250,8250,8250,0
|
|
20230830,182200,112273980,8250,8250,8250,8250,0
|
|
20230830,182100,112273980,8250,8250,8250,8250,0
|
|
20230830,182000,112273980,8250,8250,8250,8250,0
|
|
20230830,181900,112273980,8250,8250,8250,8250,0
|
|
20230830,181800,112273980,8250,8250,8250,8250,0
|
|
20230830,181700,112273980,8250,8250,8250,8250,0
|
|
20230830,181600,112273980,8250,8250,8250,8250,0
|
|
20230830,181500,112273980,8250,8250,8250,8250,0
|
|
20230830,181400,112273980,8250,8250,8250,8250,0
|
|
20230830,181300,112273980,8250,8250,8250,8250,0
|
|
20230830,181200,112273980,8250,8250,8250,8250,58
|
|
20230830,181100,112273980,8250,8250,8250,8250,0
|
|
20230830,181000,112273980,8250,8250,8250,8250,0
|
|
20230830,180900,112273980,8250,8250,8250,8250,0
|
|
20230830,180800,112273980,8250,8250,8250,8250,0
|
|
20230830,180700,112273980,8250,8250,8250,8250,0
|
|
20230830,180600,112273980,8250,8250,8250,8250,0
|
|
20230830,180500,112273980,8250,8250,8250,8250,0
|
|
20230830,180400,112273980,8250,8250,8250,8250,0
|
|
20230830,180300,112273980,8250,8250,8250,8250,0
|
|
20230830,180200,112273980,8250,8250,8250,8250,0
|
|
20230830,180100,112273980,8250,8250,8250,8250,0
|
|
20230830,180000,112273980,8250,8250,8250,8250,0
|
|
20230830,175900,112273980,8250,8250,8250,8250,0
|
|
20230830,175800,112273980,8250,8250,8250,8250,0
|
|
20230830,175700,112273980,8250,8250,8250,8250,0
|
|
20230830,175600,112273980,8250,8250,8250,8250,0
|
|
20230830,175500,112273980,8250,8250,8250,8250,0
|
|
20230830,175400,112273980,8250,8250,8250,8250,0
|
|
20230830,175300,112273980,8250,8250,8250,8250,0
|
|
20230830,175200,112273980,8250,8250,8250,8250,0
|
|
20230830,175100,112273980,8250,8250,8250,8250,0
|
|
20230830,175000,112273980,8250,8250,8250,8250,0
|
|
20230830,174900,112273980,8250,8250,8250,8250,0
|
|
20230830,174800,112273980,8250,8250,8250,8250,0
|
|
20230830,174700,112273980,8250,8250,8250,8250,0
|
|
20230830,174600,112273980,8250,8250,8250,8250,0
|
|
20230830,174500,112273980,8250,8250,8250,8250,0
|
|
20230830,174400,112273980,8250,8250,8250,8250,0
|
|
20230830,174300,112273980,8250,8250,8250,8250,0
|
|
20230830,174200,112273980,8250,8250,8250,8250,58
|
|
20230830,174100,112273980,8250,8250,8250,8250,0
|
|
20230830,174000,112273980,8250,8250,8250,8250,0
|
|
20230830,173900,112273980,8250,8250,8250,8250,0
|
|
20230830,173800,112273980,8250,8250,8250,8250,0
|
|
20230830,173700,112273980,8250,8250,8250,8250,0
|
|
20230830,173600,112273980,8250,8250,8250,8250,0
|
|
20230830,173500,112273980,8250,8250,8250,8250,0
|
|
20230830,173400,112273980,8250,8250,8250,8250,0
|
|
20230830,173300,112273980,8250,8250,8250,8250,0
|
|
20230830,173200,112273980,8250,8250,8250,8250,0
|
|
20230830,173100,112273980,8250,8250,8250,8250,0
|
|
20230830,173000,112273980,8250,8250,8250,8250,0
|
|
20230830,172900,112273980,8250,8250,8250,8250,0
|
|
20230830,172800,112273980,8250,8250,8250,8250,0
|
|
20230830,172700,112273980,8250,8250,8250,8250,0
|
|
20230830,172600,112273980,8250,8250,8250,8250,0
|
|
20230830,172500,112273980,8250,8250,8250,8250,0
|
|
20230830,172400,112273980,8250,8250,8250,8250,0
|
|
20230830,172300,112273980,8250,8250,8250,8250,0
|
|
20230830,172200,112273980,8250,8250,8250,8250,0
|
|
20230830,172100,112273980,8250,8250,8250,8250,0
|
|
20230830,172000,112273980,8250,8250,8250,8250,0
|
|
20230830,171900,112273980,8250,8250,8250,8250,0
|
|
20230830,171800,112273980,8250,8250,8250,8250,0
|
|
20230830,171700,112273980,8250,8250,8250,8250,0
|
|
20230830,171600,112273980,8250,8250,8250,8250,0
|
|
20230830,171500,112273980,8250,8250,8250,8250,0
|
|
20230830,171400,112273980,8250,8250,8250,8250,0
|
|
20230830,171300,112273980,8250,8250,8250,8250,0
|
|
20230830,171200,112273980,8250,8250,8250,8250,58
|
|
20230830,171100,112273980,8250,8250,8250,8250,0
|
|
20230830,171000,112273980,8250,8250,8250,8250,0
|
|
20230830,170900,112273980,8250,8250,8250,8250,0
|
|
20230830,170800,112273980,8250,8250,8250,8250,0
|
|
20230830,170700,112273980,8250,8250,8250,8250,0
|
|
20230830,170600,112273980,8250,8250,8250,8250,0
|
|
20230830,170500,112273980,8250,8250,8250,8250,0
|
|
20230830,170400,112273980,8250,8250,8250,8250,0
|
|
20230830,170300,112273980,8250,8250,8250,8250,0
|
|
20230830,170200,112273980,8250,8250,8250,8250,0
|
|
20230830,170100,112273980,8250,8250,8250,8250,0
|
|
20230830,170000,112273980,8250,8250,8250,8250,0
|
|
20230830,165900,112273980,8250,8250,8250,8250,0
|
|
20230830,165800,112273980,8250,8250,8250,8250,0
|
|
20230830,165700,112273980,8250,8250,8250,8250,0
|
|
20230830,165600,112273980,8250,8250,8250,8250,0
|
|
20230830,165500,112273980,8250,8250,8250,8250,0
|
|
20230830,165400,112273980,8250,8250,8250,8250,0
|
|
20230830,165300,112273980,8250,8250,8250,8250,0
|
|
20230830,165200,112273980,8250,8250,8250,8250,0
|
|
20230830,165100,112273980,8250,8250,8250,8250,0
|
|
20230830,165000,112273980,8250,8250,8250,8250,0
|
|
20230830,164900,112273980,8250,8250,8250,8250,0
|
|
20230830,164800,112273980,8250,8250,8250,8250,0
|
|
20230830,164700,112273980,8250,8250,8250,8250,0
|
|
20230830,164600,112273980,8250,8250,8250,8250,0
|
|
20230830,164500,112273980,8250,8250,8250,8250,0
|
|
20230830,164400,112273980,8250,8250,8250,8250,0
|
|
20230830,164300,112273980,8250,8250,8250,8250,0
|
|
20230830,164200,112273980,8250,8250,8250,8250,58
|
|
20230830,164100,112273980,8250,8250,8250,8250,0
|
|
20230830,164000,112273980,8250,8250,8250,8250,0
|
|
20230830,163900,112273980,8250,8250,8250,8250,0
|
|
20230830,163800,112273980,8250,8250,8250,8250,0
|
|
20230830,163700,112273980,8250,8250,8250,8250,0
|
|
20230830,163600,112273980,8250,8250,8250,8250,0
|
|
20230830,163500,112273980,8250,8250,8250,8250,0
|
|
20230830,163400,112273980,8250,8250,8250,8250,0
|
|
20230830,163300,112273980,8250,8250,8250,8250,0
|
|
20230830,163200,112273980,8250,8250,8250,8250,0
|
|
20230830,163100,112273980,8250,8250,8250,8250,0
|
|
20230830,163000,112273980,8250,8250,8250,8250,0
|
|
20230830,162900,112273980,8250,8250,8250,8250,0
|
|
20230830,162800,112273980,8250,8250,8250,8250,0
|
|
20230830,162700,112273980,8250,8250,8250,8250,0
|
|
20230830,162600,112273980,8250,8250,8250,8250,0
|
|
20230830,162500,112273980,8250,8250,8250,8250,0
|
|
20230830,162400,112273980,8250,8250,8250,8250,0
|
|
20230830,162300,112273980,8250,8250,8250,8250,0
|
|
20230830,162200,112273980,8250,8250,8250,8250,0
|
|
20230830,162100,112273980,8250,8250,8250,8250,0
|
|
20230830,162000,112273980,8250,8250,8250,8250,0
|
|
20230830,161900,112273980,8250,8250,8250,8250,0
|
|
20230830,161800,112273980,8250,8250,8250,8250,0
|
|
20230830,161700,112273980,8250,8250,8250,8250,0
|
|
20230830,161600,112273980,8250,8250,8250,8250,0
|
|
20230830,161500,112273980,8250,8250,8250,8250,0
|
|
20230830,161400,112273980,8250,8250,8250,8250,0
|
|
20230830,161300,112273980,8250,8250,8250,8250,0
|
|
20230830,161200,112273980,8250,8250,8250,8250,58
|
|
20230830,161100,112273980,8250,8250,8250,8250,0
|
|
20230830,161000,112273980,8250,8250,8250,8250,0
|
|
20230830,160900,112273980,8250,8250,8250,8250,0
|
|
20230830,160800,112273980,8250,8250,8250,8250,0
|
|
20230830,160700,112273980,8250,8250,8250,8250,0
|
|
20230830,160600,112273980,8250,8250,8250,8250,0
|
|
20230830,160500,112273980,8250,8250,8250,8250,0
|
|
20230830,160400,112273980,8250,8250,8250,8250,0
|
|
20230830,160300,112273980,8250,8250,8250,8250,0
|
|
20230830,160200,112273980,8250,8250,8250,8250,0
|
|
20230830,160100,112273980,8250,8250,8250,8250,0
|
|
20230830,160000,112273980,8250,8250,8250,8250,0
|
|
20230830,155900,112273980,8250,8250,8250,8250,0
|
|
20230830,155800,112273980,8250,8250,8250,8250,0
|
|
20230830,155700,112273980,8250,8250,8250,8250,0
|
|
20230830,155600,112273980,8250,8250,8250,8250,0
|
|
20230830,155500,112273980,8250,8250,8250,8250,0
|
|
20230830,155400,112273980,8250,8250,8250,8250,0
|
|
20230830,155300,112273980,8250,8250,8250,8250,0
|
|
20230830,155200,112273980,8250,8250,8250,8250,0
|
|
20230830,155100,112273980,8250,8250,8250,8250,0
|
|
20230830,155000,112273980,8250,8250,8250,8250,0
|
|
20230830,154900,112273980,8250,8250,8250,8250,0
|
|
20230830,154800,112273980,8250,8250,8250,8250,0
|
|
20230830,154700,112273980,8250,8250,8250,8250,0
|
|
20230830,154600,112273980,8250,8250,8250,8250,0
|
|
20230830,154500,112273980,8250,8250,8250,8250,0
|
|
20230830,154400,112273980,8250,8250,8250,8250,0
|
|
20230830,154300,112273980,8250,8250,8250,8250,0
|
|
20230830,154200,112273980,8250,8250,8250,8250,58
|
|
20230830,154100,112273980,8250,8250,8250,8250,0
|
|
20230830,154000,112273980,8250,8250,8250,8250,0
|
|
20230830,153900,112273980,8250,8250,8250,8250,0
|
|
20230830,153800,112273980,8250,8250,8250,8250,0
|
|
20230830,153700,112273980,8250,8250,8250,8250,0
|
|
20230830,153600,112273980,8250,8250,8250,8250,0
|
|
20230830,153500,112273980,8250,8250,8250,8250,0
|
|
20230830,153400,112273980,8250,8250,8250,8250,0
|
|
20230830,153300,112273980,8250,8250,8250,8250,0
|
|
20230830,153200,112273980,8250,8250,8250,8250,0
|
|
20230830,153100,112273980,8250,8250,8250,8250,0
|
|
20230830,153000,112273980,8250,8250,8250,8250,58
|
|
20230830,152900,111795480,8250,8250,8250,8250,0
|
|
20230830,152800,111795480,8250,8250,8250,8250,0
|
|
20230830,152700,111795480,8250,8250,8250,8250,0
|
|
20230830,152600,111795480,8250,8250,8250,8250,0
|
|
20230830,152500,111795480,8250,8250,8250,8250,0
|
|
20230830,152400,111795480,8250,8250,8250,8250,0
|
|
20230830,152300,111795480,8250,8250,8250,8250,0
|
|
20230830,152200,111795480,8250,8250,8250,8250,0
|
|
20230830,152100,111795480,8250,8250,8250,8250,0
|
|
20230830,152000,111795480,8250,8250,8250,8250,0
|
|
20230830,151900,111795480,8250,8240,8250,8240,28
|
|
20230830,151800,111564740,8240,8240,8240,8240,8
|
|
20230830,151700,111498820,8240,8240,8240,8240,0
|
|
20230830,151600,111498820,8240,8240,8240,8240,30
|
|
20230830,151500,111251620,8230,8230,8230,8230,0
|
|
20230830,151400,111251620,8230,8230,8230,8230,5
|
|
20230830,151300,111210470,8250,8250,8250,8250,0
|
|
20230830,151200,111210470,8250,8250,8250,8250,0
|
|
20230830,151100,111210470,8250,8250,8250,8250,0
|
|
20230830,151000,111210470,8250,8250,8250,8250,0
|
|
20230830,150900,111210470,8250,8250,8250,8250,2
|
|
20230830,150800,111193970,8220,8220,8220,8220,0
|
|
20230830,150700,111193970,8220,8220,8220,8220,0
|
|
20230830,150600,111193970,8220,8220,8220,8220,0
|
|
20230830,150500,111193970,8220,8220,8220,8220,5
|
|
20230830,150400,111152870,8200,8200,8200,8200,0
|
|
20230830,150300,111152870,8200,8200,8200,8200,0
|
|
20230830,150200,111152870,8200,8200,8200,8200,0
|
|
20230830,150100,111152870,8200,8200,8200,8200,0
|
|
20230830,150000,111152870,8200,8200,8200,8200,0
|
|
20230830,145900,111152870,8200,8240,8240,8200,1050
|
|
20230830,145800,102533850,8250,8250,8250,8250,0
|
|
20230830,145700,102533850,8250,8250,8250,8250,10
|
|
20230830,145600,102451350,8240,8250,8250,8240,19
|
|
20230830,145500,102294770,8250,8250,8250,8250,3
|
|
20230830,145400,102270020,8210,8210,8210,8210,0
|
|
20230830,145300,102270020,8210,8240,8240,8210,1012
|
|
20230830,145200,93951270,8240,8240,8240,8240,12
|
|
20230830,145100,93852390,8240,8240,8240,8240,0
|
|
20230830,145000,93852390,8240,8240,8240,8240,1
|
|
20230830,144900,93844150,8240,8240,8240,8240,0
|
|
20230830,144800,93844150,8240,8240,8240,8240,0
|
|
20230830,144700,93844150,8240,8240,8240,8240,0
|
|
20230830,144600,93844150,8240,8240,8240,8240,0
|
|
20230830,144500,93844150,8240,8240,8240,8240,0
|
|
20230830,144400,93844150,8240,8240,8240,8240,0
|
|
20230830,144300,93844150,8240,8240,8240,8240,0
|
|
20230830,144200,93844150,8240,8240,8240,8240,1
|
|
20230830,144100,93835910,8240,8240,8240,8240,759
|
|
20230830,144000,87581750,8230,8230,8230,8230,74
|
|
20230830,143900,86972730,8230,8230,8230,8230,0
|
|
20230830,143800,86972730,8230,8230,8230,8230,0
|
|
20230830,143700,86972730,8230,8230,8230,8230,0
|
|
20230830,143600,86972730,8230,8230,8230,8230,0
|
|
20230830,143500,86972730,8230,8230,8230,8230,12
|
|
20230830,143400,86873970,8230,8230,8230,8230,0
|
|
20230830,143300,86873970,8230,8230,8230,8230,0
|
|
20230830,143200,86873970,8230,8240,8240,8230,234
|
|
20230830,143100,84947990,8240,8240,8240,8240,0
|
|
20230830,143000,84947990,8240,8240,8240,8240,0
|
|
20230830,142900,84947990,8240,8240,8240,8240,0
|
|
20230830,142800,84947990,8240,8240,8240,8240,0
|
|
20230830,142700,84947990,8240,8240,8240,8240,0
|
|
20230830,142600,84947990,8240,8240,8240,8240,0
|
|
20230830,142500,84947990,8240,8240,8240,8240,0
|
|
20230830,142400,84947990,8240,8240,8240,8240,0
|
|
20230830,142300,84947990,8240,8240,8240,8240,0
|
|
20230830,142200,84947990,8240,8240,8240,8240,0
|
|
20230830,142100,84947990,8240,8240,8240,8240,0
|
|
20230830,142000,84947990,8240,8240,8240,8240,0
|
|
20230830,141900,84947990,8240,8240,8240,8240,0
|
|
20230830,141800,84947990,8240,8240,8240,8240,10
|
|
20230830,141700,84865590,8230,8230,8230,8230,0
|
|
20230830,141600,84865590,8230,8230,8230,8230,0
|
|
20230830,141500,84865590,8230,8230,8230,8230,0
|
|
20230830,141400,84865590,8230,8230,8230,8230,0
|
|
20230830,141300,84865590,8230,8230,8230,8230,0
|
|
20230830,141200,84865590,8230,8230,8230,8230,0
|
|
20230830,141100,84865590,8230,8230,8230,8230,0
|
|
20230830,141000,84865590,8230,8230,8230,8230,0
|
|
20230830,140900,84865590,8230,8230,8230,8230,15
|
|
20230830,140800,84742140,8240,8240,8240,8240,0
|
|
20230830,140700,84742140,8240,8240,8240,8240,0
|
|
20230830,140600,84742140,8240,8240,8240,8240,0
|
|
20230830,140500,84742140,8240,8240,8240,8240,0
|
|
20230830,140400,84742140,8240,8240,8240,8240,0
|
|
20230830,140300,84742140,8240,8240,8240,8240,0
|
|
20230830,140200,84742140,8240,8240,8240,8240,0
|
|
20230830,140100,84742140,8240,8240,8240,8240,0
|
|
20230830,140000,84742140,8240,8240,8240,8240,0
|
|
20230830,135900,84742140,8240,8240,8240,8240,0
|
|
20230830,135800,84742140,8240,8240,8240,8240,0
|
|
20230830,135700,84742140,8240,8240,8240,8240,0
|
|
20230830,135600,84742140,8240,8240,8240,8240,0
|
|
20230830,135500,84742140,8240,8240,8240,8240,0
|
|
20230830,135400,84742140,8240,8240,8240,8240,3
|
|
20230830,135300,84717420,8240,8240,8240,8240,0
|
|
20230830,135200,84717420,8240,8240,8240,8240,0
|
|
20230830,135100,84717420,8240,8240,8240,8240,0
|
|
20230830,135000,84717420,8240,8240,8240,8240,0
|
|
20230830,134900,84717420,8240,8240,8240,8240,0
|
|
20230830,134800,84717420,8240,8240,8240,8240,0
|
|
20230830,134700,84717420,8240,8240,8240,8240,0
|
|
20230830,134600,84717420,8240,8240,8240,8240,0
|
|
20230830,134500,84717420,8240,8240,8240,8240,0
|
|
20230830,134400,84717420,8240,8240,8240,8240,8
|
|
20230830,134300,84651500,8240,8240,8240,8240,0
|
|
20230830,134200,84651500,8240,8240,8240,8240,0
|
|
20230830,134100,84651500,8240,8240,8240,8240,0
|
|
20230830,134000,84651500,8240,8240,8240,8240,0
|
|
20230830,133900,84651500,8240,8240,8240,8240,0
|
|
20230830,133800,84651500,8240,8240,8240,8240,0
|
|
20230830,133700,84651500,8240,8240,8240,8240,0
|
|
20230830,133600,84651500,8240,8240,8240,8240,0
|
|
20230830,133500,84651500,8240,8240,8240,8240,0
|
|
20230830,133400,84651500,8240,8240,8240,8240,0
|
|
20230830,133300,84651500,8240,8240,8240,8240,0
|
|
20230830,133200,84651500,8240,8240,8240,8240,0
|
|
20230830,133100,84651500,8240,8240,8240,8240,0
|
|
20230830,133000,84651500,8240,8240,8240,8240,2
|
|
20230830,132900,84635020,8230,8230,8230,8230,0
|
|
20230830,132800,84635020,8230,8230,8230,8230,1
|
|
20230830,132700,84626790,8230,8230,8230,8230,0
|
|
20230830,132600,84626790,8230,8230,8230,8230,0
|
|
20230830,132500,84626790,8230,8230,8230,8230,0
|
|
20230830,132400,84626790,8230,8230,8230,8230,0
|
|
20230830,132300,84626790,8230,8230,8230,8230,0
|
|
20230830,132200,84626790,8230,8230,8230,8230,0
|
|
20230830,132100,84626790,8230,8230,8230,8230,0
|
|
20230830,132000,84626790,8230,8230,8230,8230,0
|
|
20230830,131900,84626790,8230,8230,8230,8230,0
|
|
20230830,131800,84626790,8230,8230,8230,8230,0
|
|
20230830,131700,84626790,8230,8230,8230,8230,144
|
|
20230830,131600,83441670,8240,8240,8240,8240,0
|
|
20230830,131500,83441670,8240,8240,8240,8240,0
|
|
20230830,131400,83441670,8240,8240,8240,8240,2
|
|
20230830,131300,83425190,8230,8230,8230,8230,0
|
|
20230830,131200,83425190,8230,8230,8230,8230,0
|
|
20230830,131100,83425190,8230,8230,8230,8230,0
|
|
20230830,131000,83425190,8230,8230,8230,8230,0
|
|
20230830,130900,83425190,8230,8230,8230,8230,0
|
|
20230830,130800,83425190,8230,8230,8230,8230,0
|
|
20230830,130700,83425190,8230,8230,8230,8230,0
|
|
20230830,130600,83425190,8230,8230,8230,8230,0
|
|
20230830,130500,83425190,8230,8230,8230,8230,0
|
|
20230830,130400,83425190,8230,8230,8230,8230,0
|
|
20230830,130300,83425190,8230,8230,8230,8230,0
|
|
20230830,130200,83425190,8230,8230,8230,8230,0
|
|
20230830,130100,83425190,8230,8230,8230,8230,0
|
|
20230830,130000,83425190,8230,8230,8230,8230,0
|
|
20230830,125900,83425190,8230,8230,8230,8230,0
|
|
20230830,125800,83425190,8230,8230,8230,8230,16
|
|
20230830,125700,83293510,8230,8230,8230,8230,0
|
|
20230830,125600,83293510,8230,8230,8230,8230,0
|
|
20230830,125500,83293510,8230,8230,8230,8230,0
|
|
20230830,125400,83293510,8230,8230,8230,8230,0
|
|
20230830,125300,83293510,8230,8230,8230,8230,0
|
|
20230830,125200,83293510,8230,8230,8230,8230,0
|
|
20230830,125100,83293510,8230,8230,8230,8230,0
|
|
20230830,125000,83293510,8230,8230,8230,8230,0
|
|
20230830,124900,83293510,8230,8230,8230,8230,0
|
|
20230830,124800,83293510,8230,8230,8230,8230,0
|
|
20230830,124700,83293510,8230,8230,8230,8230,0
|
|
20230830,124600,83293510,8230,8230,8230,8230,0
|
|
20230830,124500,83293510,8230,8230,8230,8230,0
|
|
20230830,124400,83293510,8230,8230,8230,8230,0
|
|
20230830,124300,83293510,8230,8230,8230,8230,0
|
|
20230830,124200,83293510,8230,8230,8230,8230,0
|
|
20230830,124100,83293510,8230,8230,8230,8230,0
|
|
20230830,124000,83293510,8230,8230,8230,8230,0
|
|
20230830,123900,83293510,8230,8230,8230,8230,0
|
|
20230830,123800,83293510,8230,8230,8230,8230,0
|
|
20230830,123700,83293510,8230,8230,8230,8230,0
|
|
20230830,123600,83293510,8230,8230,8230,8230,0
|
|
20230830,123500,83293510,8230,8230,8230,8230,0
|
|
20230830,123400,83293510,8230,8230,8230,8230,0
|
|
20230830,123300,83293510,8230,8230,8230,8230,70
|
|
20230830,123200,82717410,8230,8230,8230,8230,0
|
|
20230830,123100,82717410,8230,8230,8230,8230,0
|
|
20230830,123000,82717410,8230,8230,8230,8230,0
|
|
20230830,122900,82717410,8230,8230,8230,8230,86
|
|
20230830,122800,82009630,8240,8240,8240,8240,0
|
|
20230830,122700,82009630,8240,8240,8240,8240,0
|
|
20230830,122600,82009630,8240,8240,8240,8240,1
|
|
20230830,122500,82001390,8240,8240,8240,8240,13
|
|
20230830,122400,81894270,8240,8240,8240,8240,0
|
|
20230830,122300,81894270,8240,8240,8240,8240,30
|
|
20230830,122200,81647070,8240,8240,8240,8240,10
|
|
20230830,122100,81564670,8240,8240,8240,8240,0
|
|
20230830,122000,81564670,8240,8240,8240,8240,0
|
|
20230830,121900,81564670,8240,8240,8240,8240,64
|
|
20230830,121800,81037310,8240,8250,8250,8240,1020
|
|
20230830,121700,72632310,8250,8250,8250,8250,0
|
|
20230830,121600,72632310,8250,8250,8250,8250,1
|
|
20230830,121500,72624060,8250,8250,8250,8250,0
|
|
20230830,121400,72624060,8250,8250,8250,8250,0
|
|
20230830,121300,72624060,8250,8250,8250,8250,0
|
|
20230830,121200,72624060,8250,8250,8250,8250,0
|
|
20230830,121100,72624060,8250,8250,8250,8250,0
|
|
20230830,121000,72624060,8250,8250,8250,8250,0
|
|
20230830,120900,72624060,8250,8250,8250,8250,0
|
|
20230830,120800,72624060,8250,8250,8250,8250,0
|
|
20230830,120700,72624060,8250,8250,8250,8250,53
|
|
20230830,120600,72186810,8250,8250,8250,8250,0
|
|
20230830,120500,72186810,8250,8250,8250,8250,0
|
|
20230830,120400,72186810,8250,8250,8250,8250,0
|
|
20230830,120300,72186810,8250,8250,8250,8250,375
|
|
20230830,120200,69093060,8250,8250,8250,8250,0
|
|
20230830,120100,69093060,8250,8250,8250,8250,0
|
|
20230830,120000,69093060,8250,8250,8250,8250,0
|
|
20230830,115900,69093060,8250,8250,8250,8250,2
|
|
20230830,115800,69076560,8250,8250,8250,8250,0
|
|
20230830,115700,69076560,8250,8250,8250,8250,0
|
|
20230830,115600,69076560,8250,8250,8250,8250,0
|
|
20230830,115500,69076560,8250,8250,8250,8250,9
|
|
20230830,115400,69002310,8240,8240,8240,8240,0
|
|
20230830,115300,69002310,8240,8250,8250,8240,204
|
|
20230830,115200,67319350,8240,8240,8240,8240,0
|
|
20230830,115100,67319350,8240,8240,8240,8240,1
|
|
20230830,115000,67311110,8240,8240,8240,8240,4
|
|
20230830,114900,67278150,8240,8240,8240,8240,38
|
|
20230830,114800,66965030,8240,8240,8240,8240,88
|
|
20230830,114700,66239910,8240,8240,8240,8240,0
|
|
20230830,114600,66239910,8240,8240,8240,8240,0
|
|
20230830,114500,66239910,8240,8240,8240,8240,0
|
|
20230830,114400,66239910,8240,8240,8240,8240,0
|
|
20230830,114300,66239910,8240,8240,8240,8240,0
|
|
20230830,114200,66239910,8240,8240,8240,8240,0
|
|
20230830,114100,66239910,8240,8240,8240,8240,0
|
|
20230830,114000,66239910,8240,8240,8240,8240,0
|
|
20230830,113900,66239910,8240,8240,8240,8240,0
|
|
20230830,113800,66239910,8240,8240,8240,8240,1
|
|
20230830,113700,66231670,8240,8240,8240,8240,0
|
|
20230830,113600,66231670,8240,8240,8240,8240,581
|
|
20230830,113500,61444230,8240,8240,8240,8240,0
|
|
20230830,113400,61444230,8240,8240,8240,8240,83
|
|
20230830,113300,60760310,8240,8240,8240,8240,0
|
|
20230830,113200,60760310,8240,8240,8240,8240,0
|
|
20230830,113100,60760310,8240,8240,8240,8240,0
|
|
20230830,113000,60760310,8240,8240,8240,8240,10
|
|
20230830,112900,60677910,8240,8240,8240,8240,0
|
|
20230830,112800,60677910,8240,8240,8240,8240,0
|
|
20230830,112700,60677910,8240,8240,8240,8240,0
|
|
20230830,112600,60677910,8240,8240,8240,8240,100
|
|
20230830,112500,59853910,8240,8240,8240,8240,100
|
|
20230830,112400,59029910,8250,8250,8250,8250,0
|
|
20230830,112300,59029910,8250,8250,8250,8250,0
|
|
20230830,112200,59029910,8250,8250,8250,8250,490
|
|
20230830,112100,54987410,8250,8250,8250,8250,0
|
|
20230830,112000,54987410,8250,8250,8250,8250,0
|
|
20230830,111900,54987410,8250,8250,8250,8250,0
|
|
20230830,111800,54987410,8250,8250,8250,8250,100
|
|
20230830,111700,54162410,8240,8240,8240,8240,383
|
|
20230830,111600,51006490,8240,8240,8240,8240,5
|
|
20230830,111500,50965290,8240,8240,8240,8240,2
|
|
20230830,111400,50948810,8230,8230,8230,8230,0
|
|
20230830,111300,50948810,8230,8230,8230,8230,500
|
|
20230830,111200,46833810,8230,8230,8230,8230,300
|
|
20230830,111100,44364810,8230,8230,8230,8230,1
|
|
20230830,111000,44356580,8240,8240,8240,8240,0
|
|
20230830,110900,44356580,8240,8240,8240,8240,0
|
|
20230830,110800,44356580,8240,8240,8240,8240,0
|
|
20230830,110700,44356580,8240,8240,8240,8240,0
|
|
20230830,110600,44356580,8240,8240,8240,8240,17
|
|
20230830,110500,44216500,8240,8240,8240,8240,0
|
|
20230830,110400,44216500,8240,8240,8240,8240,0
|
|
20230830,110300,44216500,8240,8240,8240,8240,0
|
|
20230830,110200,44216500,8240,8240,8240,8240,100
|
|
20230830,110100,43392500,8240,8240,8240,8240,0
|
|
20230830,110000,43392500,8240,8240,8240,8240,4
|
|
20230830,105900,43359540,8240,8240,8240,8240,0
|
|
20230830,105800,43359540,8240,8240,8240,8240,0
|
|
20230830,105700,43359540,8240,8240,8240,8240,0
|
|
20230830,105600,43359540,8240,8240,8240,8240,0
|
|
20230830,105500,43359540,8240,8240,8240,8240,0
|
|
20230830,105400,43359540,8240,8240,8240,8240,0
|
|
20230830,105300,43359540,8240,8240,8240,8240,0
|
|
20230830,105200,43359540,8240,8240,8240,8240,0
|
|
20230830,105100,43359540,8240,8240,8240,8240,0
|
|
20230830,105000,43359540,8240,8240,8240,8240,0
|
|
20230830,104900,43359540,8240,8240,8240,8240,1
|
|
20230830,104800,43351300,8230,8230,8230,8230,0
|
|
20230830,104700,43351300,8230,8230,8230,8230,0
|
|
20230830,104600,43351300,8230,8230,8230,8230,1
|
|
20230830,104500,43343070,8230,8230,8230,8230,0
|
|
20230830,104400,43343070,8230,8230,8230,8230,0
|
|
20230830,104300,43343070,8230,8230,8230,8230,0
|
|
20230830,104200,43343070,8230,8230,8230,8230,0
|
|
20230830,104100,43343070,8230,8230,8230,8230,0
|
|
20230830,104000,43343070,8230,8230,8230,8230,1
|
|
20230830,103900,43334840,8210,8210,8210,8210,7
|
|
20230830,103800,43277370,8200,8200,8200,8200,0
|
|
20230830,103700,43277370,8200,8250,8250,8200,726
|
|
20230830,103600,37307710,8250,8260,8260,8250,113
|
|
20230830,103500,36375400,8260,8260,8260,8260,100
|
|
20230830,103400,35549400,8260,8260,8260,8260,0
|
|
20230830,103300,35549400,8260,8260,8260,8260,0
|
|
20230830,103200,35549400,8260,8260,8260,8260,0
|
|
20230830,103100,35549400,8260,8260,8260,8260,2
|
|
20230830,103000,35532880,8250,8250,8250,8250,0
|
|
20230830,102900,35532880,8250,8250,8250,8250,0
|
|
20230830,102800,35532880,8250,8250,8250,8250,0
|
|
20230830,102700,35532880,8250,8250,8250,8250,0
|
|
20230830,102600,35532880,8250,8250,8250,8250,0
|
|
20230830,102500,35532880,8250,8250,8250,8250,2
|
|
20230830,102400,35516380,8260,8260,8260,8260,2
|
|
20230830,102300,35499860,8260,8260,8260,8260,0
|
|
20230830,102200,35499860,8260,8260,8260,8260,0
|
|
20230830,102100,35499860,8260,8260,8260,8260,0
|
|
20230830,102000,35499860,8260,8260,8260,8260,0
|
|
20230830,101900,35499860,8260,8260,8260,8260,0
|
|
20230830,101800,35499860,8260,8260,8260,8260,0
|
|
20230830,101700,35499860,8260,8230,8260,8230,11
|
|
20230830,101600,35409030,8230,8230,8230,8230,0
|
|
20230830,101500,35409030,8230,8230,8230,8230,0
|
|
20230830,101400,35409030,8230,8230,8230,8230,0
|
|
20230830,101300,35409030,8230,8230,8230,8230,0
|
|
20230830,101200,35409030,8230,8230,8230,8230,0
|
|
20230830,101100,35409030,8230,8230,8230,8230,0
|
|
20230830,101000,35409030,8230,8230,8230,8230,1000
|
|
20230830,100900,27179030,8240,8250,8250,8240,134
|
|
20230830,100800,26074830,8240,8250,8260,8240,372
|
|
20230830,100700,23003370,8260,8250,8260,8250,5
|
|
20230830,100600,22962090,8250,8250,8250,8250,62
|
|
20230830,100500,22450590,8260,8260,8260,8260,0
|
|
20230830,100400,22450590,8260,8260,8260,8260,0
|
|
20230830,100300,22450590,8260,8260,8260,8260,0
|
|
20230830,100200,22450590,8260,8260,8260,8260,0
|
|
20230830,100100,22450590,8260,8260,8260,8260,114
|
|
20230830,100000,21508950,8270,8270,8270,8270,0
|
|
20230830,095900,21508950,8270,8270,8270,8270,0
|
|
20230830,095800,21508950,8270,8270,8270,8270,2
|
|
20230830,095700,21492410,8270,8270,8270,8270,0
|
|
20230830,095600,21492410,8270,8270,8270,8270,0
|
|
20230830,095500,21492410,8270,8270,8270,8270,3
|
|
20230830,095400,21467600,8260,8260,8260,8260,0
|
|
20230830,095300,21467600,8260,8260,8260,8260,0
|
|
20230830,095200,21467600,8260,8260,8260,8260,1
|
|
20230830,095100,21459340,8260,8260,8260,8260,0
|
|
20230830,095000,21459340,8260,8260,8260,8260,0
|
|
20230830,094900,21459340,8260,8260,8260,8260,0
|
|
20230830,094800,21459340,8260,8260,8260,8260,0
|
|
20230830,094700,21459340,8260,8260,8260,8260,0
|
|
20230830,094600,21459340,8260,8260,8260,8260,0
|
|
20230830,094500,21459340,8260,8260,8260,8260,11
|
|
20230830,094400,21368480,8270,8270,8270,8270,0
|
|
20230830,094300,21368480,8270,8270,8270,8270,0
|
|
20230830,094200,21368480,8270,8270,8270,8270,16
|
|
20230830,094100,21236160,8280,8280,8280,8280,0
|
|
20230830,094000,21236160,8280,8280,8280,8280,0
|
|
20230830,093900,21236160,8280,8280,8280,8280,5
|
|
20230830,093800,21194760,8280,8280,8280,8280,0
|
|
20230830,093700,21194760,8280,8290,8290,8280,72
|
|
20230830,093600,20598500,8290,8290,8290,8290,12
|
|
20230830,093500,20499020,8290,8290,8290,8290,0
|
|
20230830,093400,20499020,8290,8290,8290,8290,0
|
|
20230830,093300,20499020,8290,8280,8290,8280,312
|
|
20230830,093200,17914590,8270,8270,8270,8270,89
|
|
20230830,093100,17178560,8260,8260,8260,8260,150
|
|
20230830,093000,15939560,8260,8260,8260,8260,41
|
|
20230830,092900,15600900,8260,8270,8270,8260,105
|
|
20230830,092800,14733590,8270,8270,8270,8270,0
|
|
20230830,092700,14733590,8270,8280,8280,8270,61
|
|
20230830,092600,14228520,8280,8280,8280,8280,0
|
|
20230830,092500,14228520,8280,8260,8280,8260,178
|
|
20230830,092400,12758180,8260,8260,8260,8260,250
|
|
20230830,092300,10693180,8260,8260,8260,8260,5
|
|
20230830,092200,10651880,8250,8250,8250,8250,0
|
|
20230830,092100,10651880,8250,8250,8250,8250,1
|
|
20230830,092000,10643630,8260,8260,8260,8260,10
|
|
20230830,091900,10561030,8260,8260,8260,8260,100
|
|
20230830,091800,9735030,8260,8260,8260,8260,6
|
|
20230830,091700,9685470,8250,8250,8250,8250,207
|
|
20230830,091600,7977720,8260,8260,8260,8260,0
|
|
20230830,091500,7977720,8260,8260,8260,8260,0
|
|
20230830,091400,7977720,8260,8260,8260,8260,30
|
|
20230830,091300,7729920,8250,8250,8250,8250,28
|
|
20230830,091200,7498920,8260,8260,8260,8260,5
|
|
20230830,091100,7457620,8260,8260,8260,8260,18
|
|
20230830,091000,7308940,8250,8250,8250,8250,0
|
|
20230830,090900,7308940,8250,8250,8250,8250,74
|
|
20230830,090800,6698440,8230,8230,8230,8230,0
|
|
20230830,090700,6698440,8230,8250,8250,8230,458
|
|
20230830,090600,2920080,8250,8250,8250,8250,1
|
|
20230830,090500,2911830,8250,8250,8250,8250,0
|
|
20230830,090400,2911830,8250,8250,8250,8250,0
|
|
20230830,090300,2911830,8250,8250,8250,8250,0
|
|
20230830,090200,2911830,8250,8250,8250,8250,134
|
|
20230830,090100,1806330,8240,8240,8240,8240,0
|
|
20230830,090000,1806330,8240,8250,8260,8240,219
|