624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,192100,95048820,9610,9610,9610,9610,1003
|
|
20230830,192000,95048820,9610,9610,9610,9610,0
|
|
20230830,191900,95048820,9610,9610,9610,9610,0
|
|
20230830,191800,95048820,9610,9610,9610,9610,0
|
|
20230830,191700,95048820,9610,9610,9610,9610,0
|
|
20230830,191600,95048820,9610,9610,9610,9610,0
|
|
20230830,191500,95048820,9610,9610,9610,9610,0
|
|
20230830,191400,95048820,9610,9610,9610,9610,0
|
|
20230830,191300,95048820,9610,9610,9610,9610,0
|
|
20230830,191200,95048820,9610,9610,9610,9610,0
|
|
20230830,191100,95048820,9610,9610,9610,9610,0
|
|
20230830,191000,95048820,9610,9610,9610,9610,0
|
|
20230830,190900,95048820,9610,9610,9610,9610,0
|
|
20230830,190800,95048820,9610,9610,9610,9610,0
|
|
20230830,190700,95048820,9610,9610,9610,9610,0
|
|
20230830,190600,95048820,9610,9610,9610,9610,0
|
|
20230830,190500,95048820,9610,9610,9610,9610,0
|
|
20230830,190400,95048820,9610,9610,9610,9610,0
|
|
20230830,190300,95048820,9610,9610,9610,9610,0
|
|
20230830,190200,95048820,9610,9610,9610,9610,0
|
|
20230830,190100,95048820,9610,9610,9610,9610,0
|
|
20230830,190000,95048820,9610,9610,9610,9610,0
|
|
20230830,185900,95048820,9610,9610,9610,9610,0
|
|
20230830,185800,95048820,9610,9610,9610,9610,0
|
|
20230830,185700,95048820,9610,9610,9610,9610,0
|
|
20230830,185600,95048820,9610,9610,9610,9610,0
|
|
20230830,185500,95048820,9610,9610,9610,9610,0
|
|
20230830,185400,95048820,9610,9610,9610,9610,0
|
|
20230830,185300,95048820,9610,9610,9610,9610,0
|
|
20230830,185200,95048820,9610,9610,9610,9610,0
|
|
20230830,185100,95048820,9610,9610,9610,9610,1003
|
|
20230830,185000,95048820,9610,9610,9610,9610,0
|
|
20230830,184900,95048820,9610,9610,9610,9610,0
|
|
20230830,184800,95048820,9610,9610,9610,9610,0
|
|
20230830,184700,95048820,9610,9610,9610,9610,0
|
|
20230830,184600,95048820,9610,9610,9610,9610,0
|
|
20230830,184500,95048820,9610,9610,9610,9610,0
|
|
20230830,184400,95048820,9610,9610,9610,9610,0
|
|
20230830,184300,95048820,9610,9610,9610,9610,0
|
|
20230830,184200,95048820,9610,9610,9610,9610,0
|
|
20230830,184100,95048820,9610,9610,9610,9610,0
|
|
20230830,184000,95048820,9610,9610,9610,9610,0
|
|
20230830,183900,95048820,9610,9610,9610,9610,0
|
|
20230830,183800,95048820,9610,9610,9610,9610,0
|
|
20230830,183700,95048820,9610,9610,9610,9610,0
|
|
20230830,183600,95048820,9610,9610,9610,9610,0
|
|
20230830,183500,95048820,9610,9610,9610,9610,0
|
|
20230830,183400,95048820,9610,9610,9610,9610,0
|
|
20230830,183300,95048820,9610,9610,9610,9610,0
|
|
20230830,183200,95048820,9610,9610,9610,9610,0
|
|
20230830,183100,95048820,9610,9610,9610,9610,0
|
|
20230830,183000,95048820,9610,9610,9610,9610,0
|
|
20230830,182900,95048820,9610,9610,9610,9610,0
|
|
20230830,182800,95048820,9610,9610,9610,9610,0
|
|
20230830,182700,95048820,9610,9610,9610,9610,0
|
|
20230830,182600,95048820,9610,9610,9610,9610,0
|
|
20230830,182500,95048820,9610,9610,9610,9610,0
|
|
20230830,182400,95048820,9610,9610,9610,9610,0
|
|
20230830,182300,95048820,9610,9610,9610,9610,0
|
|
20230830,182200,95048820,9610,9610,9610,9610,0
|
|
20230830,182100,95048820,9610,9610,9610,9610,1003
|
|
20230830,182000,95048820,9610,9610,9610,9610,0
|
|
20230830,181900,95048820,9610,9610,9610,9610,0
|
|
20230830,181800,95048820,9610,9610,9610,9610,0
|
|
20230830,181700,95048820,9610,9610,9610,9610,0
|
|
20230830,181600,95048820,9610,9610,9610,9610,0
|
|
20230830,181500,95048820,9610,9610,9610,9610,0
|
|
20230830,181400,95048820,9610,9610,9610,9610,0
|
|
20230830,181300,95048820,9610,9610,9610,9610,0
|
|
20230830,181200,95048820,9610,9610,9610,9610,0
|
|
20230830,181100,95048820,9610,9610,9610,9610,0
|
|
20230830,181000,95048820,9610,9610,9610,9610,0
|
|
20230830,180900,95048820,9610,9610,9610,9610,0
|
|
20230830,180800,95048820,9610,9610,9610,9610,0
|
|
20230830,180700,95048820,9610,9610,9610,9610,0
|
|
20230830,180600,95048820,9610,9610,9610,9610,0
|
|
20230830,180500,95048820,9610,9610,9610,9610,0
|
|
20230830,180400,95048820,9610,9610,9610,9610,0
|
|
20230830,180300,95048820,9610,9610,9610,9610,0
|
|
20230830,180200,95048820,9610,9610,9610,9610,0
|
|
20230830,180100,95048820,9610,9610,9610,9610,0
|
|
20230830,180000,95048820,9610,9610,9610,9610,0
|
|
20230830,175900,95048820,9610,9610,9610,9610,0
|
|
20230830,175800,95048820,9610,9610,9610,9610,0
|
|
20230830,175700,95048820,9610,9610,9610,9610,0
|
|
20230830,175600,95048820,9610,9610,9610,9610,0
|
|
20230830,175500,95048820,9610,9610,9610,9610,0
|
|
20230830,175400,95048820,9610,9610,9610,9610,0
|
|
20230830,175300,95048820,9610,9610,9610,9610,0
|
|
20230830,175200,95048820,9610,9610,9610,9610,0
|
|
20230830,175100,95048820,9610,9610,9610,9610,1003
|
|
20230830,175000,95048820,9610,9610,9610,9610,0
|
|
20230830,174900,95048820,9610,9610,9610,9610,0
|
|
20230830,174800,95048820,9610,9610,9610,9610,0
|
|
20230830,174700,95048820,9610,9610,9610,9610,0
|
|
20230830,174600,95048820,9610,9610,9610,9610,0
|
|
20230830,174500,95048820,9610,9610,9610,9610,0
|
|
20230830,174400,95048820,9610,9610,9610,9610,0
|
|
20230830,174300,95048820,9610,9610,9610,9610,0
|
|
20230830,174200,95048820,9610,9610,9610,9610,0
|
|
20230830,174100,95048820,9610,9610,9610,9610,0
|
|
20230830,174000,95048820,9610,9610,9610,9610,0
|
|
20230830,173900,95048820,9610,9610,9610,9610,0
|
|
20230830,173800,95048820,9610,9610,9610,9610,0
|
|
20230830,173700,95048820,9610,9610,9610,9610,0
|
|
20230830,173600,95048820,9610,9610,9610,9610,0
|
|
20230830,173500,95048820,9610,9610,9610,9610,0
|
|
20230830,173400,95048820,9610,9610,9610,9610,0
|
|
20230830,173300,95048820,9610,9610,9610,9610,0
|
|
20230830,173200,95048820,9610,9610,9610,9610,0
|
|
20230830,173100,95048820,9610,9610,9610,9610,0
|
|
20230830,173000,95048820,9610,9610,9610,9610,0
|
|
20230830,172900,95048820,9610,9610,9610,9610,0
|
|
20230830,172800,95048820,9610,9610,9610,9610,0
|
|
20230830,172700,95048820,9610,9610,9610,9610,0
|
|
20230830,172600,95048820,9610,9610,9610,9610,0
|
|
20230830,172500,95048820,9610,9610,9610,9610,0
|
|
20230830,172400,95048820,9610,9610,9610,9610,0
|
|
20230830,172300,95048820,9610,9610,9610,9610,0
|
|
20230830,172200,95048820,9610,9610,9610,9610,0
|
|
20230830,172100,95048820,9610,9610,9610,9610,1003
|
|
20230830,172000,95048820,9610,9610,9610,9610,0
|
|
20230830,171900,95048820,9610,9610,9610,9610,0
|
|
20230830,171800,95048820,9610,9610,9610,9610,0
|
|
20230830,171700,95048820,9610,9610,9610,9610,0
|
|
20230830,171600,95048820,9610,9610,9610,9610,0
|
|
20230830,171500,95048820,9610,9610,9610,9610,0
|
|
20230830,171400,95048820,9610,9610,9610,9610,0
|
|
20230830,171300,95048820,9610,9610,9610,9610,0
|
|
20230830,171200,95048820,9610,9610,9610,9610,0
|
|
20230830,171100,95048820,9610,9610,9610,9610,0
|
|
20230830,171000,95048820,9610,9610,9610,9610,0
|
|
20230830,170900,95048820,9610,9610,9610,9610,0
|
|
20230830,170800,95048820,9610,9610,9610,9610,0
|
|
20230830,170700,95048820,9610,9610,9610,9610,0
|
|
20230830,170600,95048820,9610,9610,9610,9610,0
|
|
20230830,170500,95048820,9610,9610,9610,9610,0
|
|
20230830,170400,95048820,9610,9610,9610,9610,0
|
|
20230830,170300,95048820,9610,9610,9610,9610,0
|
|
20230830,170200,95048820,9610,9610,9610,9610,0
|
|
20230830,170100,95048820,9610,9610,9610,9610,0
|
|
20230830,170000,95048820,9610,9610,9610,9610,0
|
|
20230830,165900,95048820,9610,9610,9610,9610,0
|
|
20230830,165800,95048820,9610,9610,9610,9610,0
|
|
20230830,165700,95048820,9610,9610,9610,9610,0
|
|
20230830,165600,95048820,9610,9610,9610,9610,0
|
|
20230830,165500,95048820,9610,9610,9610,9610,0
|
|
20230830,165400,95048820,9610,9610,9610,9610,0
|
|
20230830,165300,95048820,9610,9610,9610,9610,0
|
|
20230830,165200,95048820,9610,9610,9610,9610,0
|
|
20230830,165100,95048820,9610,9610,9610,9610,1003
|
|
20230830,165000,95048820,9610,9610,9610,9610,0
|
|
20230830,164900,95048820,9610,9610,9610,9610,0
|
|
20230830,164800,95048820,9610,9610,9610,9610,0
|
|
20230830,164700,95048820,9610,9610,9610,9610,0
|
|
20230830,164600,95048820,9610,9610,9610,9610,0
|
|
20230830,164500,95048820,9610,9610,9610,9610,0
|
|
20230830,164400,95048820,9610,9610,9610,9610,0
|
|
20230830,164300,95048820,9610,9610,9610,9610,0
|
|
20230830,164200,95048820,9610,9610,9610,9610,0
|
|
20230830,164100,95048820,9610,9610,9610,9610,0
|
|
20230830,164000,95048820,9610,9610,9610,9610,0
|
|
20230830,163900,95048820,9610,9610,9610,9610,0
|
|
20230830,163800,95048820,9610,9610,9610,9610,0
|
|
20230830,163700,95048820,9610,9610,9610,9610,0
|
|
20230830,163600,95048820,9610,9610,9610,9610,0
|
|
20230830,163500,95048820,9610,9610,9610,9610,0
|
|
20230830,163400,95048820,9610,9610,9610,9610,0
|
|
20230830,163300,95048820,9610,9610,9610,9610,0
|
|
20230830,163200,95048820,9610,9610,9610,9610,0
|
|
20230830,163100,95048820,9610,9610,9610,9610,0
|
|
20230830,163000,95048820,9610,9610,9610,9610,0
|
|
20230830,162900,95048820,9610,9610,9610,9610,0
|
|
20230830,162800,95048820,9610,9610,9610,9610,0
|
|
20230830,162700,95048820,9610,9610,9610,9610,0
|
|
20230830,162600,95048820,9610,9610,9610,9610,0
|
|
20230830,162500,95048820,9610,9610,9610,9610,0
|
|
20230830,162400,95048820,9610,9610,9610,9610,0
|
|
20230830,162300,95048820,9610,9610,9610,9610,0
|
|
20230830,162200,95048820,9610,9610,9610,9610,0
|
|
20230830,162100,95048820,9610,9610,9610,9610,1003
|
|
20230830,162000,95048820,9610,9610,9610,9610,0
|
|
20230830,161900,95048820,9610,9610,9610,9610,0
|
|
20230830,161800,95048820,9610,9610,9610,9610,0
|
|
20230830,161700,95048820,9610,9610,9610,9610,0
|
|
20230830,161600,95048820,9610,9610,9610,9610,0
|
|
20230830,161500,95048820,9610,9610,9610,9610,0
|
|
20230830,161400,95048820,9610,9610,9610,9610,0
|
|
20230830,161300,95048820,9610,9610,9610,9610,0
|
|
20230830,161200,95048820,9610,9610,9610,9610,0
|
|
20230830,161100,95048820,9610,9610,9610,9610,0
|
|
20230830,161000,95048820,9610,9610,9610,9610,0
|
|
20230830,160900,95048820,9610,9610,9610,9610,0
|
|
20230830,160800,95048820,9610,9610,9610,9610,0
|
|
20230830,160700,95048820,9610,9610,9610,9610,0
|
|
20230830,160600,95048820,9610,9610,9610,9610,0
|
|
20230830,160500,95048820,9610,9610,9610,9610,0
|
|
20230830,160400,95048820,9610,9610,9610,9610,0
|
|
20230830,160300,95048820,9610,9610,9610,9610,0
|
|
20230830,160200,95048820,9610,9610,9610,9610,0
|
|
20230830,160100,95048820,9610,9610,9610,9610,0
|
|
20230830,160000,95048820,9610,9610,9610,9610,0
|
|
20230830,155900,95048820,9610,9610,9610,9610,0
|
|
20230830,155800,95048820,9610,9610,9610,9610,0
|
|
20230830,155700,95048820,9610,9610,9610,9610,0
|
|
20230830,155600,95048820,9610,9610,9610,9610,0
|
|
20230830,155500,95048820,9610,9610,9610,9610,0
|
|
20230830,155400,95048820,9610,9610,9610,9610,0
|
|
20230830,155300,95048820,9610,9610,9610,9610,0
|
|
20230830,155200,95048820,9610,9610,9610,9610,0
|
|
20230830,155100,95048820,9610,9610,9610,9610,1003
|
|
20230830,155000,95048820,9610,9610,9610,9610,0
|
|
20230830,154900,95048820,9610,9610,9610,9610,0
|
|
20230830,154800,95048820,9610,9610,9610,9610,0
|
|
20230830,154700,95048820,9610,9610,9610,9610,0
|
|
20230830,154600,95048820,9610,9610,9610,9610,0
|
|
20230830,154500,95048820,9610,9610,9610,9610,0
|
|
20230830,154400,95048820,9610,9610,9610,9610,0
|
|
20230830,154300,95048820,9610,9610,9610,9610,0
|
|
20230830,154200,95048820,9610,9610,9610,9610,0
|
|
20230830,154100,95048820,9610,9610,9610,9610,0
|
|
20230830,154000,95048820,9610,9610,9610,9610,0
|
|
20230830,153900,95048820,9610,9610,9610,9610,0
|
|
20230830,153800,95048820,9610,9610,9610,9610,0
|
|
20230830,153700,95048820,9610,9610,9610,9610,0
|
|
20230830,153600,95048820,9610,9610,9610,9610,0
|
|
20230830,153500,95048820,9610,9610,9610,9610,0
|
|
20230830,153400,95048820,9610,9610,9610,9610,0
|
|
20230830,153300,95048820,9610,9610,9610,9610,0
|
|
20230830,153200,95048820,9610,9610,9610,9610,0
|
|
20230830,153100,95048820,9610,9610,9610,9610,0
|
|
20230830,153000,95048820,9610,9610,9610,9610,1003
|
|
20230830,152900,85409990,9710,9710,9710,9710,0
|
|
20230830,152800,85409990,9710,9710,9710,9710,0
|
|
20230830,152700,85409990,9710,9710,9710,9710,0
|
|
20230830,152600,85409990,9710,9710,9710,9710,0
|
|
20230830,152500,85409990,9710,9710,9710,9710,0
|
|
20230830,152400,85409990,9710,9710,9710,9710,0
|
|
20230830,152300,85409990,9710,9710,9710,9710,0
|
|
20230830,152200,85409990,9710,9710,9710,9710,0
|
|
20230830,152100,85409990,9710,9710,9710,9710,0
|
|
20230830,152000,85409990,9710,9710,9710,9710,0
|
|
20230830,151900,85409990,9710,9710,9710,9710,15
|
|
20230830,151800,85264340,9710,9700,9710,9700,64
|
|
20230830,151700,84643100,9710,9710,9710,9710,6
|
|
20230830,151600,84584840,9700,9700,9700,9700,10
|
|
20230830,151500,84487840,9710,9710,9710,9710,1
|
|
20230830,151400,84478130,9700,9700,9700,9700,20
|
|
20230830,151300,84284130,9700,9700,9700,9700,32
|
|
20230830,151200,83973730,9710,9710,9710,9710,5
|
|
20230830,151100,83925180,9700,9700,9700,9700,11
|
|
20230830,151000,83818480,9700,9710,9710,9700,175
|
|
20230830,150900,82120720,9710,9710,9710,9710,2
|
|
20230830,150800,82101300,9710,9710,9710,9710,1
|
|
20230830,150700,82091590,9700,9700,9700,9700,0
|
|
20230830,150600,82091590,9700,9700,9700,9700,1
|
|
20230830,150500,82081890,9700,9700,9700,9700,23
|
|
20230830,150400,81858790,9700,9700,9710,9700,17
|
|
20230830,150300,81693740,9700,9700,9700,9700,41
|
|
20230830,150200,81296040,9690,9690,9690,9690,0
|
|
20230830,150100,81296040,9690,9690,9690,9690,0
|
|
20230830,150000,81296040,9690,9690,9690,9690,0
|
|
20230830,145900,81296040,9690,9690,9690,9690,50
|
|
20230830,145800,80811540,9710,9710,9710,9710,0
|
|
20230830,145700,80811540,9710,9710,9710,9710,0
|
|
20230830,145600,80811540,9710,9710,9710,9710,0
|
|
20230830,145500,80811540,9710,9710,9710,9710,0
|
|
20230830,145400,80811540,9710,9710,9710,9710,1
|
|
20230830,145300,80801830,9710,9700,9710,9700,80
|
|
20230830,145200,80025230,9700,9700,9700,9700,0
|
|
20230830,145100,80025230,9700,9700,9700,9700,2
|
|
20230830,145000,80005830,9710,9710,9710,9710,0
|
|
20230830,144900,80005830,9710,9710,9710,9710,10
|
|
20230830,144800,79908730,9700,9700,9700,9700,14
|
|
20230830,144700,79772930,9700,9700,9700,9700,10
|
|
20230830,144600,79675930,9700,9700,9700,9700,0
|
|
20230830,144500,79675930,9700,9700,9700,9700,100
|
|
20230830,144400,78705930,9700,9700,9700,9700,0
|
|
20230830,144300,78705930,9700,9700,9700,9700,63
|
|
20230830,144200,78094830,9700,9700,9700,9700,1
|
|
20230830,144100,78085130,9690,9690,9690,9690,30
|
|
20230830,144000,77794430,9690,9690,9690,9690,40
|
|
20230830,143900,77406830,9690,9690,9690,9690,1
|
|
20230830,143800,77397140,9690,9690,9690,9690,0
|
|
20230830,143700,77397140,9690,9690,9690,9690,69
|
|
20230830,143600,76728530,9680,9680,9680,9680,3
|
|
20230830,143500,76699490,9680,9680,9680,9680,0
|
|
20230830,143400,76699490,9680,9680,9680,9680,0
|
|
20230830,143300,76699490,9680,9680,9680,9680,0
|
|
20230830,143200,76699490,9680,9680,9680,9680,0
|
|
20230830,143100,76699490,9680,9680,9680,9680,5
|
|
20230830,143000,76651090,9680,9680,9680,9680,35
|
|
20230830,142900,76312290,9680,9680,9680,9680,1
|
|
20230830,142800,76302610,9680,9680,9680,9680,71
|
|
20230830,142700,75615330,9690,9680,9690,9680,3
|
|
20230830,142600,75586270,9680,9680,9680,9680,1
|
|
20230830,142500,75576590,9680,9680,9680,9680,24
|
|
20230830,142400,75344270,9680,9680,9680,9680,0
|
|
20230830,142300,75344270,9680,9680,9680,9680,18
|
|
20230830,142200,75170030,9680,9680,9680,9680,0
|
|
20230830,142100,75170030,9680,9680,9680,9680,4
|
|
20230830,142000,75131310,9660,9660,9660,9660,0
|
|
20230830,141900,75131310,9660,9660,9660,9660,0
|
|
20230830,141800,75131310,9660,9660,9660,9660,0
|
|
20230830,141700,75131310,9660,9660,9660,9660,0
|
|
20230830,141600,75131310,9660,9660,9660,9660,0
|
|
20230830,141500,75131310,9660,9660,9660,9660,0
|
|
20230830,141400,75131310,9660,9660,9660,9660,0
|
|
20230830,141300,75131310,9660,9660,9660,9660,0
|
|
20230830,141200,75131310,9660,9660,9660,9660,0
|
|
20230830,141100,75131310,9660,9660,9660,9660,8
|
|
20230830,141000,75054030,9690,9690,9690,9690,0
|
|
20230830,140900,75054030,9690,9690,9690,9690,1
|
|
20230830,140800,75044340,9690,9700,9700,9630,3
|
|
20230830,140700,75015320,9620,9620,9620,9620,0
|
|
20230830,140600,75015320,9620,9620,9620,9620,0
|
|
20230830,140500,75015320,9620,9620,9620,9620,0
|
|
20230830,140400,75015320,9620,9650,9650,9620,200
|
|
20230830,140300,73087950,9700,9700,9700,9700,2
|
|
20230830,140200,73068550,9700,9700,9700,9700,0
|
|
20230830,140100,73068550,9700,9700,9700,9700,0
|
|
20230830,140000,73068550,9700,9700,9700,9700,6
|
|
20230830,135900,73010350,9690,9670,9690,9670,122
|
|
20230830,135800,71829400,9670,9670,9670,9670,0
|
|
20230830,135700,71829400,9670,9670,9670,9670,0
|
|
20230830,135600,71829400,9670,9670,9670,9670,0
|
|
20230830,135500,71829400,9670,9670,9670,9670,0
|
|
20230830,135400,71829400,9670,9670,9670,9670,1
|
|
20230830,135300,71819730,9670,9630,9670,9630,1120
|
|
20230830,135200,61031770,9620,9620,9620,9620,0
|
|
20230830,135100,61031770,9620,9620,9620,9620,735
|
|
20230830,135000,53961070,9620,9620,9620,9620,0
|
|
20230830,134900,53961070,9620,9620,9620,9620,0
|
|
20230830,134800,53961070,9620,9620,9620,9620,0
|
|
20230830,134700,53961070,9620,9620,9620,9620,0
|
|
20230830,134600,53961070,9620,9620,9620,9620,10
|
|
20230830,134500,53864870,9620,9620,9620,9620,0
|
|
20230830,134400,53864870,9620,9620,9620,9620,1
|
|
20230830,134300,53855250,9610,9610,9610,9610,0
|
|
20230830,134200,53855250,9610,9610,9610,9610,0
|
|
20230830,134100,53855250,9610,9610,9610,9610,0
|
|
20230830,134000,53855250,9610,9610,9610,9610,0
|
|
20230830,133900,53855250,9610,9610,9610,9610,0
|
|
20230830,133800,53855250,9610,9610,9610,9610,0
|
|
20230830,133700,53855250,9610,9610,9610,9610,0
|
|
20230830,133600,53855250,9610,9610,9610,9610,0
|
|
20230830,133500,53855250,9610,9610,9610,9610,0
|
|
20230830,133400,53855250,9610,9610,9610,9610,0
|
|
20230830,133300,53855250,9610,9610,9610,9610,170
|
|
20230830,133200,52221550,9610,9610,9610,9610,0
|
|
20230830,133100,52221550,9610,9610,9610,9610,0
|
|
20230830,133000,52221550,9610,9610,9610,9610,15
|
|
20230830,132900,52077400,9610,9610,9610,9610,0
|
|
20230830,132800,52077400,9610,9610,9610,9610,0
|
|
20230830,132700,52077400,9610,9610,9610,9610,6
|
|
20230830,132600,52019740,9610,9610,9610,9610,8
|
|
20230830,132500,51942860,9620,9620,9620,9620,0
|
|
20230830,132400,51942860,9620,9620,9620,9620,1
|
|
20230830,132300,51933240,9610,9610,9610,9610,0
|
|
20230830,132200,51933240,9610,9610,9610,9610,0
|
|
20230830,132100,51933240,9610,9610,9610,9610,0
|
|
20230830,132000,51933240,9610,9610,9610,9610,0
|
|
20230830,131900,51933240,9610,9610,9610,9610,0
|
|
20230830,131800,51933240,9610,9610,9610,9610,0
|
|
20230830,131700,51933240,9610,9610,9610,9610,0
|
|
20230830,131600,51933240,9610,9610,9610,9610,0
|
|
20230830,131500,51933240,9610,9610,9610,9610,0
|
|
20230830,131400,51933240,9610,9610,9610,9610,100
|
|
20230830,131300,50972240,9610,9610,9610,9610,40
|
|
20230830,131200,50587840,9620,9620,9620,9620,0
|
|
20230830,131100,50587840,9620,9620,9620,9620,0
|
|
20230830,131000,50587840,9620,9620,9620,9620,0
|
|
20230830,130900,50587840,9620,9620,9620,9620,0
|
|
20230830,130800,50587840,9620,9620,9620,9620,24
|
|
20230830,130700,50356960,9600,9600,9600,9600,0
|
|
20230830,130600,50356960,9600,9600,9600,9600,0
|
|
20230830,130500,50356960,9600,9600,9600,9600,0
|
|
20230830,130400,50356960,9600,9600,9600,9600,15
|
|
20230830,130300,50212960,9600,9600,9600,9600,0
|
|
20230830,130200,50212960,9600,9600,9600,9600,1
|
|
20230830,130100,50203360,9600,9600,9600,9600,1
|
|
20230830,130000,50193760,9600,9600,9600,9600,0
|
|
20230830,125900,50193760,9600,9600,9600,9600,10
|
|
20230830,125800,50097760,9610,9610,9610,9610,0
|
|
20230830,125700,50097760,9610,9610,9610,9610,1
|
|
20230830,125600,50088150,9620,9620,9620,9620,0
|
|
20230830,125500,50088150,9620,9620,9620,9620,0
|
|
20230830,125400,50088150,9620,9620,9620,9620,0
|
|
20230830,125300,50088150,9620,9620,9620,9620,1
|
|
20230830,125200,50078530,9620,9620,9620,9620,0
|
|
20230830,125100,50078530,9620,9620,9620,9620,0
|
|
20230830,125000,50078530,9620,9620,9620,9620,0
|
|
20230830,124900,50078530,9620,9620,9620,9620,1
|
|
20230830,124800,50068910,9620,9620,9620,9620,0
|
|
20230830,124700,50068910,9620,9620,9620,9620,0
|
|
20230830,124600,50068910,9620,9620,9620,9620,0
|
|
20230830,124500,50068910,9620,9620,9620,9620,0
|
|
20230830,124400,50068910,9620,9620,9620,9620,0
|
|
20230830,124300,50068910,9620,9620,9620,9620,0
|
|
20230830,124200,50068910,9620,9620,9620,9620,10
|
|
20230830,124100,49972710,9600,9600,9600,9600,0
|
|
20230830,124000,49972710,9600,9600,9600,9600,0
|
|
20230830,123900,49972710,9600,9600,9600,9600,0
|
|
20230830,123800,49972710,9600,9600,9600,9600,0
|
|
20230830,123700,49972710,9600,9600,9600,9600,0
|
|
20230830,123600,49972710,9600,9600,9600,9600,0
|
|
20230830,123500,49972710,9600,9600,9600,9600,0
|
|
20230830,123400,49972710,9600,9600,9600,9600,0
|
|
20230830,123300,49972710,9600,9600,9600,9600,3
|
|
20230830,123200,49943910,9600,9600,9600,9600,0
|
|
20230830,123100,49943910,9600,9610,9610,9600,234
|
|
20230830,123000,47697360,9620,9620,9620,9620,0
|
|
20230830,122900,47697360,9620,9620,9620,9620,0
|
|
20230830,122800,47697360,9620,9620,9620,9620,0
|
|
20230830,122700,47697360,9620,9620,9620,9620,0
|
|
20230830,122600,47697360,9620,9620,9620,9620,0
|
|
20230830,122500,47697360,9620,9620,9620,9620,0
|
|
20230830,122400,47697360,9620,9620,9620,9620,0
|
|
20230830,122300,47697360,9620,9620,9620,9620,25
|
|
20230830,122200,47456860,9610,9610,9610,9610,1
|
|
20230830,122100,47447250,9600,9600,9600,9600,0
|
|
20230830,122000,47447250,9600,9600,9600,9600,10
|
|
20230830,121900,47351250,9600,9600,9600,9600,10
|
|
20230830,121800,47255250,9610,9600,9610,9600,20
|
|
20230830,121700,47063080,9610,9610,9610,9610,141
|
|
20230830,121600,45708070,9610,9610,9610,9610,0
|
|
20230830,121500,45708070,9610,9610,9610,9610,0
|
|
20230830,121400,45708070,9610,9610,9610,9610,0
|
|
20230830,121300,45708070,9610,9610,9610,9610,0
|
|
20230830,121200,45708070,9610,9610,9610,9610,0
|
|
20230830,121100,45708070,9610,9610,9610,9610,0
|
|
20230830,121000,45708070,9610,9610,9610,9610,0
|
|
20230830,120900,45708070,9610,9610,9610,9610,0
|
|
20230830,120800,45708070,9610,9610,9610,9610,0
|
|
20230830,120700,45708070,9610,9610,9610,9610,0
|
|
20230830,120600,45708070,9610,9610,9610,9610,0
|
|
20230830,120500,45708070,9610,9610,9610,9610,0
|
|
20230830,120400,45708070,9610,9610,9610,9610,0
|
|
20230830,120300,45708070,9610,9610,9610,9610,0
|
|
20230830,120200,45708070,9610,9610,9610,9610,0
|
|
20230830,120100,45708070,9610,9610,9610,9610,0
|
|
20230830,120000,45708070,9610,9610,9610,9610,0
|
|
20230830,115900,45708070,9610,9610,9610,9610,0
|
|
20230830,115800,45708070,9610,9610,9610,9610,0
|
|
20230830,115700,45708070,9610,9610,9610,9610,0
|
|
20230830,115600,45708070,9610,9610,9610,9610,0
|
|
20230830,115500,45708070,9610,9610,9610,9610,0
|
|
20230830,115400,45708070,9610,9610,9610,9610,0
|
|
20230830,115300,45708070,9610,9610,9610,9610,2
|
|
20230830,115200,45688850,9610,9620,9620,9610,77
|
|
20230830,115100,44948130,9620,9620,9620,9620,0
|
|
20230830,115000,44948130,9620,9620,9620,9620,1
|
|
20230830,114900,44938510,9620,9620,9620,9620,5
|
|
20230830,114800,44890410,9620,9620,9620,9620,5
|
|
20230830,114700,44842310,9620,9620,9620,9620,0
|
|
20230830,114600,44842310,9620,9620,9620,9620,0
|
|
20230830,114500,44842310,9620,9620,9620,9620,0
|
|
20230830,114400,44842310,9620,9620,9620,9620,0
|
|
20230830,114300,44842310,9620,9620,9620,9620,0
|
|
20230830,114200,44842310,9620,9620,9620,9620,1
|
|
20230830,114100,44832690,9620,9620,9620,9620,0
|
|
20230830,114000,44832690,9620,9620,9620,9620,0
|
|
20230830,113900,44832690,9620,9620,9620,9620,0
|
|
20230830,113800,44832690,9620,9620,9620,9620,0
|
|
20230830,113700,44832690,9620,9620,9620,9620,0
|
|
20230830,113600,44832690,9620,9620,9620,9620,0
|
|
20230830,113500,44832690,9620,9620,9620,9620,7
|
|
20230830,113400,44765350,9620,9620,9620,9620,0
|
|
20230830,113300,44765350,9620,9620,9620,9620,0
|
|
20230830,113200,44765350,9620,9620,9620,9620,0
|
|
20230830,113100,44765350,9620,9620,9620,9620,1
|
|
20230830,113000,44755730,9620,9620,9620,9620,0
|
|
20230830,112900,44755730,9620,9620,9620,9620,0
|
|
20230830,112800,44755730,9620,9620,9620,9620,0
|
|
20230830,112700,44755730,9620,9620,9620,9620,238
|
|
20230830,112600,42466170,9610,9610,9610,9610,0
|
|
20230830,112500,42466170,9610,9610,9610,9610,85
|
|
20230830,112400,41649320,9620,9620,9620,9620,0
|
|
20230830,112300,41649320,9620,9620,9620,9620,5
|
|
20230830,112200,41601220,9600,9600,9600,9600,0
|
|
20230830,112100,41601220,9600,9610,9610,9600,103
|
|
20230830,112000,40612260,9620,9620,9620,9620,2
|
|
20230830,111900,40593020,9620,9620,9620,9620,0
|
|
20230830,111800,40593020,9620,9620,9620,9620,2
|
|
20230830,111700,40573780,9620,9620,9620,9620,1
|
|
20230830,111600,40564160,9600,9600,9600,9600,0
|
|
20230830,111500,40564160,9600,9600,9600,9600,0
|
|
20230830,111400,40564160,9600,9600,9600,9600,0
|
|
20230830,111300,40564160,9600,9600,9600,9600,0
|
|
20230830,111200,40564160,9600,9610,9610,9600,199
|
|
20230830,111100,38653440,9610,9610,9610,9610,0
|
|
20230830,111000,38653440,9610,9610,9610,9610,2
|
|
20230830,110900,38634220,9620,9620,9620,9620,113
|
|
20230830,110800,37547160,9600,9610,9610,9600,103
|
|
20230830,110700,36557380,9620,9620,9620,9620,2
|
|
20230830,110600,36538140,9620,9620,9620,9620,10
|
|
20230830,110500,36441940,9620,9620,9620,9620,0
|
|
20230830,110400,36441940,9620,9620,9620,9620,1
|
|
20230830,110300,36432320,9620,9620,9620,9620,0
|
|
20230830,110200,36432320,9620,9620,9620,9620,1
|
|
20230830,110100,36422700,9610,9610,9610,9610,0
|
|
20230830,110000,36422700,9610,9610,9610,9610,0
|
|
20230830,105900,36422700,9610,9610,9610,9610,0
|
|
20230830,105800,36422700,9610,9610,9610,9610,0
|
|
20230830,105700,36422700,9610,9610,9610,9610,0
|
|
20230830,105600,36422700,9610,9610,9610,9610,0
|
|
20230830,105500,36422700,9610,9610,9610,9610,0
|
|
20230830,105400,36422700,9610,9610,9610,9610,0
|
|
20230830,105300,36422700,9610,9610,9610,9610,0
|
|
20230830,105200,36422700,9610,9610,9610,9610,0
|
|
20230830,105100,36422700,9610,9610,9610,9610,2
|
|
20230830,105000,36403480,9610,9610,9610,9610,0
|
|
20230830,104900,36403480,9610,9610,9610,9610,0
|
|
20230830,104800,36403480,9610,9610,9610,9610,14
|
|
20230830,104700,36268940,9610,9610,9610,9610,0
|
|
20230830,104600,36268940,9610,9610,9610,9610,0
|
|
20230830,104500,36268940,9610,9610,9610,9610,12
|
|
20230830,104400,36153620,9620,9620,9620,9620,0
|
|
20230830,104300,36153620,9620,9620,9620,9620,2
|
|
20230830,104200,36134380,9620,9620,9620,9620,0
|
|
20230830,104100,36134380,9620,9620,9620,9620,0
|
|
20230830,104000,36134380,9620,9620,9620,9620,0
|
|
20230830,103900,36134380,9620,9620,9620,9620,0
|
|
20230830,103800,36134380,9620,9620,9620,9620,1
|
|
20230830,103700,36124760,9620,9620,9620,9620,50
|
|
20230830,103600,35643760,9610,9610,9610,9610,0
|
|
20230830,103500,35643760,9610,9610,9610,9610,0
|
|
20230830,103400,35643760,9610,9610,9610,9610,0
|
|
20230830,103300,35643760,9610,9610,9610,9610,0
|
|
20230830,103200,35643760,9610,9620,9620,9610,11
|
|
20230830,103100,35537950,9620,9620,9620,9620,20
|
|
20230830,103000,35345550,9620,9620,9620,9620,0
|
|
20230830,102900,35345550,9620,9610,9620,9610,12
|
|
20230830,102800,35230120,9610,9610,9610,9610,0
|
|
20230830,102700,35230120,9610,9610,9610,9610,0
|
|
20230830,102600,35230120,9610,9610,9610,9610,0
|
|
20230830,102500,35230120,9610,9610,9610,9610,0
|
|
20230830,102400,35230120,9610,9610,9610,9610,0
|
|
20230830,102300,35230120,9610,9610,9610,9610,0
|
|
20230830,102200,35230120,9610,9610,9610,9610,1
|
|
20230830,102100,35220510,9620,9620,9620,9620,1
|
|
20230830,102000,35210890,9620,9620,9620,9620,10
|
|
20230830,101900,35114690,9620,9620,9620,9620,6
|
|
20230830,101800,35056970,9620,9620,9620,9620,1
|
|
20230830,101700,35047350,9620,9620,9620,9620,1
|
|
20230830,101600,35037730,9620,9620,9620,9620,0
|
|
20230830,101500,35037730,9620,9620,9620,9620,167
|
|
20230830,101400,33431190,9610,9610,9610,9610,0
|
|
20230830,101300,33431190,9610,9610,9610,9610,0
|
|
20230830,101200,33431190,9610,9610,9610,9610,1
|
|
20230830,101100,33421580,9610,9610,9610,9610,1
|
|
20230830,101000,33411970,9610,9610,9610,9610,3
|
|
20230830,100900,33383140,9610,9610,9610,9610,1
|
|
20230830,100800,33373530,9610,9610,9610,9610,1
|
|
20230830,100700,33363920,9610,9620,9620,9610,34
|
|
20230830,100600,33036870,9630,9630,9630,9630,0
|
|
20230830,100500,33036870,9630,9630,9630,9630,1
|
|
20230830,100400,33027240,9620,9620,9620,9620,0
|
|
20230830,100300,33027240,9620,9630,9630,9620,3
|
|
20230830,100200,32998370,9630,9630,9630,9630,1
|
|
20230830,100100,32988740,9630,9630,9630,9630,4
|
|
20230830,100000,32950220,9620,9620,9620,9620,0
|
|
20230830,095900,32950220,9620,9620,9620,9620,11
|
|
20230830,095800,32844400,9610,9610,9610,9610,0
|
|
20230830,095700,32844400,9610,9610,9610,9610,0
|
|
20230830,095600,32844400,9610,9610,9610,9610,0
|
|
20230830,095500,32844400,9610,9610,9610,9610,177
|
|
20230830,095400,31143430,9600,9590,9600,9590,10
|
|
20230830,095300,31047500,9530,9530,9530,9530,0
|
|
20230830,095200,31047500,9530,9530,9530,9530,0
|
|
20230830,095100,31047500,9530,9530,9530,9530,0
|
|
20230830,095000,31047500,9530,9530,9530,9530,0
|
|
20230830,094900,31047500,9530,9530,9530,9530,0
|
|
20230830,094800,31047500,9530,9530,9530,9530,0
|
|
20230830,094700,31047500,9530,9530,9530,9530,0
|
|
20230830,094600,31047500,9530,9530,9530,9530,0
|
|
20230830,094500,31047500,9530,9530,9530,9530,0
|
|
20230830,094400,31047500,9530,9610,9610,9530,792
|
|
20230830,094300,23496720,9610,9610,9610,9610,0
|
|
20230830,094200,23496720,9610,9610,9610,9610,1
|
|
20230830,094100,23487110,9610,9610,9610,9610,0
|
|
20230830,094000,23487110,9610,9610,9610,9610,1
|
|
20230830,093900,23477500,9620,9620,9620,9620,1
|
|
20230830,093800,23467880,9540,9540,9540,9540,8
|
|
20230830,093700,23391560,9540,9540,9540,9540,0
|
|
20230830,093600,23391560,9540,9540,9540,9540,0
|
|
20230830,093500,23391560,9540,9540,9540,9540,3
|
|
20230830,093400,23362940,9620,9620,9620,9620,1
|
|
20230830,093300,23353320,9620,9620,9620,9620,0
|
|
20230830,093200,23353320,9620,9620,9620,9620,2
|
|
20230830,093100,23334080,9620,9620,9620,9620,0
|
|
20230830,093000,23334080,9620,9620,9620,9620,1
|
|
20230830,092900,23324460,9630,9630,9630,9630,11
|
|
20230830,092800,23218530,9520,9520,9520,9520,0
|
|
20230830,092700,23218530,9520,9640,9640,9520,976
|
|
20230830,092600,13912160,9640,9640,9640,9640,1
|
|
20230830,092500,13902520,9640,9640,9640,9640,0
|
|
20230830,092400,13902520,9640,9640,9640,9640,0
|
|
20230830,092300,13902520,9640,9640,9640,9640,1
|
|
20230830,092200,13892880,9640,9640,9640,9640,1
|
|
20230830,092100,13883240,9640,9630,9640,9600,11
|
|
20230830,092000,13777470,9630,9630,9630,9630,0
|
|
20230830,091900,13777470,9630,9630,9630,9630,0
|
|
20230830,091800,13777470,9630,9630,9630,9630,0
|
|
20230830,091700,13777470,9630,9630,9630,9630,1
|
|
20230830,091600,13767840,9600,9600,9600,9600,0
|
|
20230830,091500,13767840,9600,9600,9600,9600,0
|
|
20230830,091400,13767840,9600,9600,9600,9600,0
|
|
20230830,091300,13767840,9600,9610,9610,9600,200
|
|
20230830,091200,11847680,9600,9600,9600,9600,0
|
|
20230830,091100,11847680,9600,9600,9600,9600,0
|
|
20230830,091000,11847680,9600,9600,9600,9600,110
|
|
20230830,090900,10791680,9590,9640,9640,9500,870
|
|
20230830,090800,2488820,9640,9640,9640,9640,2
|
|
20230830,090700,2469540,9650,9650,9650,9650,40
|
|
20230830,090600,2083540,9640,9640,9640,9640,0
|
|
20230830,090500,2083540,9640,9640,9640,9640,0
|
|
20230830,090400,2083540,9640,9640,9640,9640,60
|
|
20230830,090300,1505140,9640,9640,9640,9640,0
|
|
20230830,090200,1505140,9640,9650,9650,9640,137
|
|
20230830,090100,184110,9690,9690,9690,9690,0
|
|
20230830,090000,184110,9690,9690,9690,9690,19
|