632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,192900,1397885260,10200,10200,10200,10200,1937
|
|
20230804,192800,1397885260,10200,10200,10200,10200,0
|
|
20230804,192700,1397885260,10200,10200,10200,10200,0
|
|
20230804,192600,1397885260,10200,10200,10200,10200,0
|
|
20230804,192500,1397885260,10200,10200,10200,10200,0
|
|
20230804,192400,1397885260,10200,10200,10200,10200,0
|
|
20230804,192300,1397885260,10200,10200,10200,10200,0
|
|
20230804,192200,1397885260,10200,10200,10200,10200,0
|
|
20230804,192100,1397885260,10200,10200,10200,10200,0
|
|
20230804,192000,1397885260,10200,10200,10200,10200,0
|
|
20230804,191900,1397885260,10200,10200,10200,10200,0
|
|
20230804,191800,1397885260,10200,10200,10200,10200,0
|
|
20230804,191700,1397885260,10200,10200,10200,10200,0
|
|
20230804,191600,1397885260,10200,10200,10200,10200,0
|
|
20230804,191500,1397885260,10200,10200,10200,10200,0
|
|
20230804,191400,1397885260,10200,10200,10200,10200,0
|
|
20230804,191300,1397885260,10200,10200,10200,10200,0
|
|
20230804,191200,1397885260,10200,10200,10200,10200,0
|
|
20230804,191100,1397885260,10200,10200,10200,10200,0
|
|
20230804,191000,1397885260,10200,10200,10200,10200,0
|
|
20230804,190900,1397885260,10200,10200,10200,10200,0
|
|
20230804,190800,1397885260,10200,10200,10200,10200,0
|
|
20230804,190700,1397885260,10200,10200,10200,10200,0
|
|
20230804,190600,1397885260,10200,10200,10200,10200,0
|
|
20230804,190500,1397885260,10200,10200,10200,10200,0
|
|
20230804,190400,1397885260,10200,10200,10200,10200,0
|
|
20230804,190300,1397885260,10200,10200,10200,10200,0
|
|
20230804,190200,1397885260,10200,10200,10200,10200,0
|
|
20230804,190100,1397885260,10200,10200,10200,10200,0
|
|
20230804,190000,1397885260,10200,10200,10200,10200,0
|
|
20230804,185900,1397885260,10200,10200,10200,10200,1937
|
|
20230804,185800,1397885260,10200,10200,10200,10200,0
|
|
20230804,185700,1397885260,10200,10200,10200,10200,0
|
|
20230804,185600,1397885260,10200,10200,10200,10200,0
|
|
20230804,185500,1397885260,10200,10200,10200,10200,0
|
|
20230804,185400,1397885260,10200,10200,10200,10200,0
|
|
20230804,185300,1397885260,10200,10200,10200,10200,0
|
|
20230804,185200,1397885260,10200,10200,10200,10200,0
|
|
20230804,185100,1397885260,10200,10200,10200,10200,0
|
|
20230804,185000,1397885260,10200,10200,10200,10200,0
|
|
20230804,184900,1397885260,10200,10200,10200,10200,0
|
|
20230804,184800,1397885260,10200,10200,10200,10200,0
|
|
20230804,184700,1397885260,10200,10200,10200,10200,0
|
|
20230804,184600,1397885260,10200,10200,10200,10200,0
|
|
20230804,184500,1397885260,10200,10200,10200,10200,0
|
|
20230804,184400,1397885260,10200,10200,10200,10200,0
|
|
20230804,184300,1397885260,10200,10200,10200,10200,0
|
|
20230804,184200,1397885260,10200,10200,10200,10200,0
|
|
20230804,184100,1397885260,10200,10200,10200,10200,0
|
|
20230804,184000,1397885260,10200,10200,10200,10200,0
|
|
20230804,183900,1397885260,10200,10200,10200,10200,0
|
|
20230804,183800,1397885260,10200,10200,10200,10200,0
|
|
20230804,183700,1397885260,10200,10200,10200,10200,0
|
|
20230804,183600,1397885260,10200,10200,10200,10200,0
|
|
20230804,183500,1397885260,10200,10200,10200,10200,0
|
|
20230804,183400,1397885260,10200,10200,10200,10200,0
|
|
20230804,183300,1397885260,10200,10200,10200,10200,0
|
|
20230804,183200,1397885260,10200,10200,10200,10200,0
|
|
20230804,183100,1397885260,10200,10200,10200,10200,0
|
|
20230804,183000,1397885260,10200,10200,10200,10200,0
|
|
20230804,182900,1397885260,10200,10200,10200,10200,1937
|
|
20230804,182800,1397885260,10200,10200,10200,10200,0
|
|
20230804,182700,1397885260,10200,10200,10200,10200,0
|
|
20230804,182600,1397885260,10200,10200,10200,10200,0
|
|
20230804,182500,1397885260,10200,10200,10200,10200,0
|
|
20230804,182400,1397885260,10200,10200,10200,10200,0
|
|
20230804,182300,1397885260,10200,10200,10200,10200,0
|
|
20230804,182200,1397885260,10200,10200,10200,10200,0
|
|
20230804,182100,1397885260,10200,10200,10200,10200,0
|
|
20230804,182000,1397885260,10200,10200,10200,10200,0
|
|
20230804,181900,1397885260,10200,10200,10200,10200,0
|
|
20230804,181800,1397885260,10200,10200,10200,10200,0
|
|
20230804,181700,1397885260,10200,10200,10200,10200,0
|
|
20230804,181600,1397885260,10200,10200,10200,10200,0
|
|
20230804,181500,1397885260,10200,10200,10200,10200,0
|
|
20230804,181400,1397885260,10200,10200,10200,10200,0
|
|
20230804,181300,1397885260,10200,10200,10200,10200,0
|
|
20230804,181200,1397885260,10200,10200,10200,10200,0
|
|
20230804,181100,1397885260,10200,10200,10200,10200,0
|
|
20230804,181000,1397885260,10200,10200,10200,10200,0
|
|
20230804,180900,1397885260,10200,10200,10200,10200,0
|
|
20230804,180800,1397885260,10200,10200,10200,10200,0
|
|
20230804,180700,1397885260,10200,10200,10200,10200,0
|
|
20230804,180600,1397885260,10200,10200,10200,10200,0
|
|
20230804,180500,1397885260,10200,10200,10200,10200,0
|
|
20230804,180400,1397885260,10200,10200,10200,10200,0
|
|
20230804,180300,1397885260,10200,10200,10200,10200,0
|
|
20230804,180200,1397885260,10200,10200,10200,10200,0
|
|
20230804,180100,1397885260,10200,10200,10200,10200,0
|
|
20230804,180000,1397885260,10200,10200,10200,10200,0
|
|
20230804,175900,1397885260,10200,10200,10200,10200,1937
|
|
20230804,175800,1397885260,10200,10200,10200,10200,0
|
|
20230804,175700,1397885260,10200,10200,10200,10200,0
|
|
20230804,175600,1397885260,10200,10200,10200,10200,0
|
|
20230804,175500,1397885260,10200,10200,10200,10200,0
|
|
20230804,175400,1397885260,10200,10200,10200,10200,0
|
|
20230804,175300,1397885260,10200,10200,10200,10200,0
|
|
20230804,175200,1397885260,10200,10200,10200,10200,0
|
|
20230804,175100,1397885260,10200,10200,10200,10200,0
|
|
20230804,175000,1397885260,10200,10200,10200,10200,0
|
|
20230804,174900,1397885260,10200,10200,10200,10200,0
|
|
20230804,174800,1397885260,10200,10200,10200,10200,0
|
|
20230804,174700,1397885260,10200,10200,10200,10200,0
|
|
20230804,174600,1397885260,10200,10200,10200,10200,0
|
|
20230804,174500,1397885260,10200,10200,10200,10200,0
|
|
20230804,174400,1397885260,10200,10200,10200,10200,0
|
|
20230804,174300,1397885260,10200,10200,10200,10200,0
|
|
20230804,174200,1397885260,10200,10200,10200,10200,0
|
|
20230804,174100,1397885260,10200,10200,10200,10200,0
|
|
20230804,174000,1397885260,10200,10200,10200,10200,0
|
|
20230804,173900,1397885260,10200,10200,10200,10200,0
|
|
20230804,173800,1397885260,10200,10200,10200,10200,0
|
|
20230804,173700,1397885260,10200,10200,10200,10200,0
|
|
20230804,173600,1397885260,10200,10200,10200,10200,0
|
|
20230804,173500,1397885260,10200,10200,10200,10200,0
|
|
20230804,173400,1397885260,10200,10200,10200,10200,0
|
|
20230804,173300,1397885260,10200,10200,10200,10200,0
|
|
20230804,173200,1397885260,10200,10200,10200,10200,0
|
|
20230804,173100,1397885260,10200,10200,10200,10200,0
|
|
20230804,173000,1397885260,10200,10200,10200,10200,0
|
|
20230804,172900,1397885260,10200,10200,10200,10200,1937
|
|
20230804,172800,1397885260,10200,10200,10200,10200,0
|
|
20230804,172700,1397885260,10200,10200,10200,10200,0
|
|
20230804,172600,1397885260,10200,10200,10200,10200,0
|
|
20230804,172500,1397885260,10200,10200,10200,10200,0
|
|
20230804,172400,1397885260,10200,10200,10200,10200,0
|
|
20230804,172300,1397885260,10200,10200,10200,10200,0
|
|
20230804,172200,1397885260,10200,10200,10200,10200,0
|
|
20230804,172100,1397885260,10200,10200,10200,10200,0
|
|
20230804,172000,1397885260,10200,10200,10200,10200,0
|
|
20230804,171900,1397885260,10200,10200,10200,10200,0
|
|
20230804,171800,1397885260,10200,10200,10200,10200,0
|
|
20230804,171700,1397885260,10200,10200,10200,10200,0
|
|
20230804,171600,1397885260,10200,10200,10200,10200,0
|
|
20230804,171500,1397885260,10200,10200,10200,10200,0
|
|
20230804,171400,1397885260,10200,10200,10200,10200,0
|
|
20230804,171300,1397885260,10200,10200,10200,10200,0
|
|
20230804,171200,1397885260,10200,10200,10200,10200,0
|
|
20230804,171100,1397885260,10200,10200,10200,10200,0
|
|
20230804,171000,1397885260,10200,10200,10200,10200,0
|
|
20230804,170900,1397885260,10200,10200,10200,10200,0
|
|
20230804,170800,1397885260,10200,10200,10200,10200,0
|
|
20230804,170700,1397885260,10200,10200,10200,10200,0
|
|
20230804,170600,1397885260,10200,10200,10200,10200,0
|
|
20230804,170500,1397885260,10200,10200,10200,10200,0
|
|
20230804,170400,1397885260,10200,10200,10200,10200,0
|
|
20230804,170300,1397885260,10200,10200,10200,10200,0
|
|
20230804,170200,1397885260,10200,10200,10200,10200,0
|
|
20230804,170100,1397885260,10200,10200,10200,10200,0
|
|
20230804,170000,1397885260,10200,10200,10200,10200,0
|
|
20230804,165900,1397885260,10200,10200,10200,10200,1937
|
|
20230804,165800,1397885260,10200,10200,10200,10200,0
|
|
20230804,165700,1397885260,10200,10200,10200,10200,0
|
|
20230804,165600,1397885260,10200,10200,10200,10200,0
|
|
20230804,165500,1397885260,10200,10200,10200,10200,0
|
|
20230804,165400,1397885260,10200,10200,10200,10200,0
|
|
20230804,165300,1397885260,10200,10200,10200,10200,0
|
|
20230804,165200,1397885260,10200,10200,10200,10200,0
|
|
20230804,165100,1397885260,10200,10200,10200,10200,0
|
|
20230804,165000,1397885260,10200,10200,10200,10200,0
|
|
20230804,164900,1397885260,10200,10200,10200,10200,0
|
|
20230804,164800,1397885260,10200,10200,10200,10200,0
|
|
20230804,164700,1397885260,10200,10200,10200,10200,0
|
|
20230804,164600,1397885260,10200,10200,10200,10200,0
|
|
20230804,164500,1397885260,10200,10200,10200,10200,0
|
|
20230804,164400,1397885260,10200,10200,10200,10200,0
|
|
20230804,164300,1397885260,10200,10200,10200,10200,0
|
|
20230804,164200,1397885260,10200,10200,10200,10200,0
|
|
20230804,164100,1397885260,10200,10200,10200,10200,0
|
|
20230804,164000,1397885260,10200,10200,10200,10200,0
|
|
20230804,163900,1397885260,10200,10200,10200,10200,0
|
|
20230804,163800,1397885260,10200,10200,10200,10200,0
|
|
20230804,163700,1397885260,10200,10200,10200,10200,0
|
|
20230804,163600,1397885260,10200,10200,10200,10200,0
|
|
20230804,163500,1397885260,10200,10200,10200,10200,0
|
|
20230804,163400,1397885260,10200,10200,10200,10200,0
|
|
20230804,163300,1397885260,10200,10200,10200,10200,0
|
|
20230804,163200,1397885260,10200,10200,10200,10200,0
|
|
20230804,163100,1397885260,10200,10200,10200,10200,0
|
|
20230804,163000,1397885260,10200,10200,10200,10200,0
|
|
20230804,162900,1397885260,10200,10200,10200,10200,1937
|
|
20230804,162800,1397885260,10200,10200,10200,10200,0
|
|
20230804,162700,1397885260,10200,10200,10200,10200,0
|
|
20230804,162600,1397885260,10200,10200,10200,10200,0
|
|
20230804,162500,1397885260,10200,10200,10200,10200,0
|
|
20230804,162400,1397885260,10200,10200,10200,10200,0
|
|
20230804,162300,1397885260,10200,10200,10200,10200,0
|
|
20230804,162200,1397885260,10200,10200,10200,10200,0
|
|
20230804,162100,1397885260,10200,10200,10200,10200,0
|
|
20230804,162000,1397885260,10200,10200,10200,10200,0
|
|
20230804,161900,1397885260,10200,10200,10200,10200,0
|
|
20230804,161800,1397885260,10200,10200,10200,10200,0
|
|
20230804,161700,1397885260,10200,10200,10200,10200,0
|
|
20230804,161600,1397885260,10200,10200,10200,10200,0
|
|
20230804,161500,1397885260,10200,10200,10200,10200,0
|
|
20230804,161400,1397885260,10200,10200,10200,10200,0
|
|
20230804,161300,1397885260,10200,10200,10200,10200,0
|
|
20230804,161200,1397885260,10200,10200,10200,10200,0
|
|
20230804,161100,1397885260,10200,10200,10200,10200,0
|
|
20230804,161000,1397885260,10200,10200,10200,10200,0
|
|
20230804,160900,1397885260,10200,10200,10200,10200,0
|
|
20230804,160800,1397885260,10200,10200,10200,10200,0
|
|
20230804,160700,1397885260,10200,10200,10200,10200,0
|
|
20230804,160600,1397885260,10200,10200,10200,10200,0
|
|
20230804,160500,1397885260,10200,10200,10200,10200,0
|
|
20230804,160400,1397885260,10200,10200,10200,10200,0
|
|
20230804,160300,1397885260,10200,10200,10200,10200,0
|
|
20230804,160200,1397885260,10200,10200,10200,10200,0
|
|
20230804,160100,1397885260,10200,10200,10200,10200,0
|
|
20230804,160000,1397885260,10200,10200,10200,10200,0
|
|
20230804,155900,1397885260,10200,10200,10200,10200,1937
|
|
20230804,155800,1397885260,10200,10200,10200,10200,0
|
|
20230804,155700,1397885260,10200,10200,10200,10200,0
|
|
20230804,155600,1397885260,10200,10200,10200,10200,0
|
|
20230804,155500,1397885260,10200,10200,10200,10200,0
|
|
20230804,155400,1397885260,10200,10200,10200,10200,0
|
|
20230804,155300,1397885260,10200,10200,10200,10200,0
|
|
20230804,155200,1397885260,10200,10200,10200,10200,0
|
|
20230804,155100,1397885260,10200,10200,10200,10200,0
|
|
20230804,155000,1397885260,10200,10200,10200,10200,0
|
|
20230804,154900,1397885260,10200,10200,10200,10200,0
|
|
20230804,154800,1397885260,10200,10200,10200,10200,0
|
|
20230804,154700,1397885260,10200,10200,10200,10200,0
|
|
20230804,154600,1397885260,10200,10200,10200,10200,0
|
|
20230804,154500,1397885260,10200,10200,10200,10200,0
|
|
20230804,154400,1397885260,10200,10200,10200,10200,0
|
|
20230804,154300,1397885260,10200,10200,10200,10200,0
|
|
20230804,154200,1397885260,10200,10200,10200,10200,0
|
|
20230804,154100,1397885260,10200,10200,10200,10200,0
|
|
20230804,154000,1397885260,10200,10200,10200,10200,0
|
|
20230804,153900,1397885260,10200,10200,10200,10200,0
|
|
20230804,153800,1397885260,10200,10200,10200,10200,0
|
|
20230804,153700,1397885260,10200,10200,10200,10200,0
|
|
20230804,153600,1397885260,10200,10200,10200,10200,0
|
|
20230804,153500,1397885260,10200,10200,10200,10200,0
|
|
20230804,153400,1397885260,10200,10200,10200,10200,0
|
|
20230804,153300,1397885260,10200,10200,10200,10200,0
|
|
20230804,153200,1397885260,10200,10200,10200,10200,0
|
|
20230804,153100,1397885260,10200,10200,10200,10200,0
|
|
20230804,153000,1397885260,10200,10200,10200,10200,1937
|
|
20230804,152900,1378127860,10160,10160,10160,10160,0
|
|
20230804,152800,1378127860,10160,10160,10160,10160,0
|
|
20230804,152700,1378127860,10160,10160,10160,10160,0
|
|
20230804,152600,1378127860,10160,10160,10160,10160,0
|
|
20230804,152500,1378127860,10160,10160,10160,10160,0
|
|
20230804,152400,1378127860,10160,10160,10160,10160,0
|
|
20230804,152300,1378127860,10160,10160,10160,10160,0
|
|
20230804,152200,1378127860,10160,10160,10160,10160,0
|
|
20230804,152100,1378127860,10160,10160,10160,10160,0
|
|
20230804,152000,1378127860,10160,10160,10160,10160,0
|
|
20230804,151900,1378127860,10160,10150,10160,10070,290
|
|
20230804,151800,1375202570,10150,10150,10150,10150,2
|
|
20230804,151700,1375182270,10150,10150,10150,10150,0
|
|
20230804,151600,1375182270,10150,10150,10150,10150,0
|
|
20230804,151500,1375182270,10150,10150,10150,10150,0
|
|
20230804,151400,1375182270,10150,10150,10150,10150,0
|
|
20230804,151300,1375182270,10150,10150,10150,10150,140
|
|
20230804,151200,1373761270,10160,10160,10160,10160,0
|
|
20230804,151100,1373761270,10160,10160,10160,10160,0
|
|
20230804,151000,1373761270,10160,10160,10160,10160,0
|
|
20230804,150900,1373761270,10160,10160,10160,10160,1
|
|
20230804,150800,1373751110,10160,10160,10160,10160,0
|
|
20230804,150700,1373751110,10160,10160,10160,10160,0
|
|
20230804,150600,1373751110,10160,10160,10160,10160,0
|
|
20230804,150500,1373751110,10160,10160,10160,10160,10
|
|
20230804,150400,1373649510,10060,10060,10060,10060,0
|
|
20230804,150300,1373649510,10060,10060,10060,10060,0
|
|
20230804,150200,1373649510,10060,10060,10060,10060,0
|
|
20230804,150100,1373649510,10060,10060,10060,10060,0
|
|
20230804,150000,1373649510,10060,10170,10170,10060,1248
|
|
20230804,145900,1361041230,10170,10180,10180,10170,181
|
|
20230804,145800,1359198660,10180,10180,10180,10180,2
|
|
20230804,145700,1359178300,10180,10180,10180,10180,3
|
|
20230804,145600,1359147760,10180,10180,10180,10180,1
|
|
20230804,145500,1359137580,10160,10160,10160,10160,1
|
|
20230804,145400,1359127420,10170,10170,10170,10170,1
|
|
20230804,145300,1359117250,10160,10160,10160,10160,0
|
|
20230804,145200,1359117250,10160,10160,10160,10160,0
|
|
20230804,145100,1359117250,10160,10160,10160,10160,0
|
|
20230804,145000,1359117250,10160,10160,10160,10160,0
|
|
20230804,144900,1359117250,10160,10160,10160,10160,0
|
|
20230804,144800,1359117250,10160,10160,10160,10160,40
|
|
20230804,144700,1358710850,10150,10150,10150,10150,0
|
|
20230804,144600,1358710850,10150,10150,10150,10150,0
|
|
20230804,144500,1358710850,10150,10150,10150,10150,0
|
|
20230804,144400,1358710850,10150,10150,10150,10150,0
|
|
20230804,144300,1358710850,10150,10150,10150,10150,0
|
|
20230804,144200,1358710850,10150,10160,10160,10150,297
|
|
20230804,144100,1355696110,10160,10230,10230,10160,172
|
|
20230804,144000,1353947890,10230,10230,10230,10230,0
|
|
20230804,143900,1353947890,10230,10230,10230,10230,0
|
|
20230804,143800,1353947890,10230,10210,10230,10210,8
|
|
20230804,143700,1353866190,10210,10210,10210,10210,0
|
|
20230804,143600,1353866190,10210,10210,10210,10210,0
|
|
20230804,143500,1353866190,10210,10210,10210,10210,1
|
|
20230804,143400,1353855980,10220,10220,10220,10220,20
|
|
20230804,143300,1353651580,10220,10220,10220,10220,4
|
|
20230804,143200,1353610700,10210,10210,10210,10210,0
|
|
20230804,143100,1353610700,10210,10190,10210,10190,2210
|
|
20230804,143000,1331068900,10160,10170,10170,10160,24
|
|
20230804,142900,1330825040,10190,10190,10190,10190,1
|
|
20230804,142800,1330814850,10200,10220,10220,10200,624
|
|
20230804,142700,1324444020,10230,10230,10230,10230,31
|
|
20230804,142600,1324126890,10230,10230,10230,10230,1
|
|
20230804,142500,1324116660,10230,10240,10240,10230,70
|
|
20230804,142400,1323400540,10250,10250,10250,10250,2
|
|
20230804,142300,1323380040,10250,10250,10250,10250,26
|
|
20230804,142200,1323113540,10250,10250,10250,10250,60
|
|
20230804,142100,1322498540,10250,10250,10250,10250,1
|
|
20230804,142000,1322488290,10230,10230,10230,10230,1
|
|
20230804,141900,1322478060,10200,10200,10200,10200,4099
|
|
20230804,141800,1280668260,10200,10180,10210,10180,11423
|
|
20230804,141700,1164263450,10200,10300,10300,10190,5392
|
|
20230804,141600,1109223610,10300,10300,10300,10290,962
|
|
20230804,141500,1099319630,10300,10270,10300,10270,1097
|
|
20230804,141400,1088037310,10270,10230,10270,10230,872
|
|
20230804,141300,1079104300,10220,10160,10220,10150,572
|
|
20230804,141200,1073276710,10160,10170,10170,10160,14
|
|
20230804,141100,1073134370,10170,10140,10170,10140,134
|
|
20230804,141000,1071772790,10190,10150,10220,10140,815
|
|
20230804,140900,1063506670,10220,10130,10220,10130,4199
|
|
20230804,140800,1020744940,10130,10130,10130,10130,389
|
|
20230804,140700,1016804370,10130,10090,10130,10090,92
|
|
20230804,140600,1015876020,10130,10090,10130,10090,332
|
|
20230804,140500,1012523280,10050,10010,10050,10010,996
|
|
20230804,140400,1002513840,10010,10000,10010,10000,2
|
|
20230804,140300,1002493830,10010,9990,10010,9990,9239
|
|
20230804,140200,910163900,10000,10000,10000,10000,21
|
|
20230804,140100,909953900,10000,10000,10000,10000,520
|
|
20230804,140000,904753900,10000,10000,10000,10000,2304
|
|
20230804,135900,881713900,9990,10000,10000,9990,3252
|
|
20230804,135800,849224930,10000,9990,10000,9980,13009
|
|
20230804,135700,719265330,10010,10000,10010,9990,6381
|
|
20230804,135600,655475370,9990,9990,9990,9990,0
|
|
20230804,135500,655475370,9990,10000,10000,9990,649
|
|
20230804,135400,648985470,10070,10070,10070,10070,0
|
|
20230804,135300,648985470,10070,10070,10070,10070,10
|
|
20230804,135200,648884770,10080,10080,10080,10080,0
|
|
20230804,135100,648884770,10080,10080,10080,10080,0
|
|
20230804,135000,648884770,10080,10000,10080,10000,389
|
|
20230804,134900,644983810,10000,10030,10100,10000,5548
|
|
20230804,134800,589476400,10030,9970,10030,9970,4705
|
|
20230804,134700,542433370,9960,9920,9960,9920,4104
|
|
20230804,134600,501659580,9900,9860,9900,9860,1523
|
|
20230804,134500,486592700,9860,9860,9860,9860,0
|
|
20230804,134400,486592700,9860,9860,9860,9860,0
|
|
20230804,134300,486592700,9860,9860,9860,9860,110
|
|
20230804,134200,485508100,9860,9860,9860,9860,0
|
|
20230804,134100,485508100,9860,9860,9860,9860,0
|
|
20230804,134000,485508100,9860,9860,9860,9860,0
|
|
20230804,133900,485508100,9860,9860,9860,9860,10
|
|
20230804,133800,485409500,9850,9850,9850,9850,0
|
|
20230804,133700,485409500,9850,9850,9850,9850,1
|
|
20230804,133600,485399650,9850,9850,9850,9850,500
|
|
20230804,133500,480474650,9840,9840,9840,9840,0
|
|
20230804,133400,480474650,9840,9840,9840,9840,0
|
|
20230804,133300,480474650,9840,9840,9840,9840,0
|
|
20230804,133200,480474650,9840,9840,9840,9840,0
|
|
20230804,133100,480474650,9840,9840,9840,9840,0
|
|
20230804,133000,480474650,9840,9840,9840,9840,6
|
|
20230804,132900,480415610,9840,9850,9850,9840,4
|
|
20230804,132800,480376230,9850,9850,9850,9850,4
|
|
20230804,132700,480336830,9860,9860,9860,9860,0
|
|
20230804,132600,480336830,9860,9860,9860,9860,0
|
|
20230804,132500,480336830,9860,9860,9860,9860,0
|
|
20230804,132400,480336830,9860,9860,9860,9860,0
|
|
20230804,132300,480336830,9860,9860,9860,9860,0
|
|
20230804,132200,480336830,9860,9860,9860,9860,0
|
|
20230804,132100,480336830,9860,9860,9860,9860,0
|
|
20230804,132000,480336830,9860,9860,9860,9860,0
|
|
20230804,131900,480336830,9860,9860,9860,9860,0
|
|
20230804,131800,480336830,9860,9860,9860,9860,28
|
|
20230804,131700,480060750,9860,9860,9860,9860,4
|
|
20230804,131600,480021310,9820,9820,9820,9820,0
|
|
20230804,131500,480021310,9820,9820,9820,9820,0
|
|
20230804,131400,480021310,9820,9820,9820,9820,2
|
|
20230804,131300,480001670,9830,9830,9830,9830,0
|
|
20230804,131200,480001670,9830,9830,9830,9830,18
|
|
20230804,131100,479824730,9830,9830,9830,9830,0
|
|
20230804,131000,479824730,9830,9850,9850,9830,992
|
|
20230804,130900,470062060,9840,9840,9840,9840,100
|
|
20230804,130800,469078060,9830,9830,9830,9830,0
|
|
20230804,130700,469078060,9830,9830,9830,9830,0
|
|
20230804,130600,469078060,9830,9830,9830,9830,50
|
|
20230804,130500,468586560,9830,9830,9830,9830,5
|
|
20230804,130400,468537410,9830,9830,9830,9830,0
|
|
20230804,130300,468537410,9830,9830,9830,9830,0
|
|
20230804,130200,468537410,9830,9830,9830,9830,0
|
|
20230804,130100,468537410,9830,9830,9830,9830,0
|
|
20230804,130000,468537410,9830,9830,9830,9830,100
|
|
20230804,125900,467554410,9830,9830,9830,9830,0
|
|
20230804,125800,467554410,9830,9830,9830,9830,1
|
|
20230804,125700,467544580,9860,9860,9860,9860,0
|
|
20230804,125600,467544580,9860,9850,9860,9850,2
|
|
20230804,125500,467524870,9830,9830,9830,9830,70
|
|
20230804,125400,466836770,9860,9860,9860,9860,0
|
|
20230804,125300,466836770,9860,9860,9860,9860,0
|
|
20230804,125200,466836770,9860,9860,9860,9860,0
|
|
20230804,125100,466836770,9860,9860,9860,9860,0
|
|
20230804,125000,466836770,9860,9860,9860,9860,0
|
|
20230804,124900,466836770,9860,9860,9860,9860,0
|
|
20230804,124800,466836770,9860,9860,9860,9860,0
|
|
20230804,124700,466836770,9860,9860,9860,9860,0
|
|
20230804,124600,466836770,9860,9860,9860,9860,0
|
|
20230804,124500,466836770,9860,9860,9860,9860,14
|
|
20230804,124400,466698730,9800,9800,9800,9800,0
|
|
20230804,124300,466698730,9800,9800,9800,9800,0
|
|
20230804,124200,466698730,9800,9800,9800,9800,0
|
|
20230804,124100,466698730,9800,9800,9800,9800,0
|
|
20230804,124000,466698730,9800,9800,9800,9800,0
|
|
20230804,123900,466698730,9800,9810,9810,9800,17
|
|
20230804,123800,466532100,9800,9800,9800,9800,0
|
|
20230804,123700,466532100,9800,9800,9800,9800,0
|
|
20230804,123600,466532100,9800,9800,9800,9800,0
|
|
20230804,123500,466532100,9800,9800,9800,9800,0
|
|
20230804,123400,466532100,9800,9800,9800,9800,0
|
|
20230804,123300,466532100,9800,9800,9800,9800,0
|
|
20230804,123200,466532100,9800,9800,9800,9800,0
|
|
20230804,123100,466532100,9800,9800,9800,9800,118
|
|
20230804,123000,465375700,9790,9790,9790,9790,0
|
|
20230804,122900,465375700,9790,9830,9830,9790,6406
|
|
20230804,122800,402576070,9840,9840,9840,9840,0
|
|
20230804,122700,402576070,9840,9840,9840,9840,0
|
|
20230804,122600,402576070,9840,9840,9840,9840,0
|
|
20230804,122500,402576070,9840,9840,9840,9840,16
|
|
20230804,122400,402418630,9850,9850,9850,9850,135
|
|
20230804,122300,401088880,9860,9860,9860,9860,0
|
|
20230804,122200,401088880,9860,9860,9860,9860,102
|
|
20230804,122100,400083160,9870,9870,9870,9870,0
|
|
20230804,122000,400083160,9870,9870,9870,9870,0
|
|
20230804,121900,400083160,9870,9870,9870,9870,0
|
|
20230804,121800,400083160,9870,9870,9870,9870,0
|
|
20230804,121700,400083160,9870,9870,9870,9870,0
|
|
20230804,121600,400083160,9870,9870,9870,9870,2
|
|
20230804,121500,400063420,9870,9870,9870,9870,0
|
|
20230804,121400,400063420,9870,9870,9870,9870,0
|
|
20230804,121300,400063420,9870,9870,9870,9870,0
|
|
20230804,121200,400063420,9870,9870,9870,9870,2
|
|
20230804,121100,400043680,9870,9870,9870,9870,0
|
|
20230804,121000,400043680,9870,9870,9870,9870,0
|
|
20230804,120900,400043680,9870,9870,9870,9870,0
|
|
20230804,120800,400043680,9870,9870,9870,9870,2
|
|
20230804,120700,400023940,9870,9870,9870,9870,62
|
|
20230804,120600,399412000,9870,9870,9870,9870,0
|
|
20230804,120500,399412000,9870,9870,9870,9870,0
|
|
20230804,120400,399412000,9870,9870,9870,9870,0
|
|
20230804,120300,399412000,9870,9870,9870,9870,0
|
|
20230804,120200,399412000,9870,9870,9870,9870,0
|
|
20230804,120100,399412000,9870,9870,9870,9870,39
|
|
20230804,120000,399027070,9860,9860,9860,9860,0
|
|
20230804,115900,399027070,9860,9860,9860,9860,0
|
|
20230804,115800,399027070,9860,9860,9860,9860,0
|
|
20230804,115700,399027070,9860,9860,9860,9860,0
|
|
20230804,115600,399027070,9860,9850,9860,9850,218
|
|
20230804,115500,396878090,9840,9840,9840,9840,22
|
|
20230804,115400,396661610,9800,9800,9800,9800,0
|
|
20230804,115300,396661610,9800,9800,9800,9800,0
|
|
20230804,115200,396661610,9800,9800,9800,9800,0
|
|
20230804,115100,396661610,9800,9800,9800,9800,0
|
|
20230804,115000,396661610,9800,9800,9800,9800,0
|
|
20230804,114900,396661610,9800,9800,9800,9800,300
|
|
20230804,114800,393721610,9800,9810,9810,9790,16083
|
|
20230804,114700,236108520,9800,9870,9870,9790,15557
|
|
20230804,114600,83263780,9870,9870,9870,9870,0
|
|
20230804,114500,83263780,9870,9870,9870,9870,88
|
|
20230804,114400,82395220,9870,9870,9870,9870,0
|
|
20230804,114300,82395220,9870,9870,9870,9870,0
|
|
20230804,114200,82395220,9870,9870,9870,9870,0
|
|
20230804,114100,82395220,9870,9870,9870,9870,0
|
|
20230804,114000,82395220,9870,9870,9870,9870,0
|
|
20230804,113900,82395220,9870,9870,9870,9870,0
|
|
20230804,113800,82395220,9870,9870,9870,9870,0
|
|
20230804,113700,82395220,9870,9870,9870,9870,0
|
|
20230804,113600,82395220,9870,9870,9870,9870,59
|
|
20230804,113500,81812890,9880,9880,9880,9880,1
|
|
20230804,113400,81803010,9870,9880,9880,9870,2352
|
|
20230804,113300,58588450,9890,9890,9890,9890,28
|
|
20230804,113200,58311530,9900,9900,9900,9900,0
|
|
20230804,113100,58311530,9900,9900,9900,9900,0
|
|
20230804,113000,58311530,9900,9900,9900,9900,0
|
|
20230804,112900,58311530,9900,9900,9900,9900,0
|
|
20230804,112800,58311530,9900,9900,9900,9900,0
|
|
20230804,112700,58311530,9900,9900,9900,9900,0
|
|
20230804,112600,58311530,9900,9900,9900,9900,0
|
|
20230804,112500,58311530,9900,9900,9900,9900,0
|
|
20230804,112400,58311530,9900,9900,9900,9900,189
|
|
20230804,112300,56440430,9930,9930,9930,9930,0
|
|
20230804,112200,56440430,9930,9930,9930,9930,0
|
|
20230804,112100,56440430,9930,9930,9930,9930,3
|
|
20230804,112000,56410640,9880,9880,9880,9880,0
|
|
20230804,111900,56410640,9880,9880,9880,9880,0
|
|
20230804,111800,56410640,9880,9880,9880,9880,0
|
|
20230804,111700,56410640,9880,9880,9880,9880,0
|
|
20230804,111600,56410640,9880,9880,9880,9880,0
|
|
20230804,111500,56410640,9880,9880,9880,9880,0
|
|
20230804,111400,56410640,9880,9880,9880,9880,0
|
|
20230804,111300,56410640,9880,9880,9880,9880,0
|
|
20230804,111200,56410640,9880,9880,9880,9880,71
|
|
20230804,111100,55709160,9880,9880,9880,9880,250
|
|
20230804,111000,53239160,9890,9890,9890,9890,117
|
|
20230804,110900,52082030,9900,9900,9900,9900,509
|
|
20230804,110800,47042930,9940,9940,9940,9940,0
|
|
20230804,110700,47042930,9940,9940,9940,9940,0
|
|
20230804,110600,47042930,9940,9940,9940,9940,0
|
|
20230804,110500,47042930,9940,9940,9940,9940,0
|
|
20230804,110400,47042930,9940,9940,9940,9940,0
|
|
20230804,110300,47042930,9940,9940,9940,9940,0
|
|
20230804,110200,47042930,9940,9940,9940,9940,0
|
|
20230804,110100,47042930,9940,9940,9940,9940,0
|
|
20230804,110000,47042930,9940,9940,9940,9940,0
|
|
20230804,105900,47042930,9940,9940,9940,9940,0
|
|
20230804,105800,47042930,9940,9940,9940,9940,0
|
|
20230804,105700,47042930,9940,9940,9940,9940,0
|
|
20230804,105600,47042930,9940,9940,9940,9940,0
|
|
20230804,105500,47042930,9940,9900,9940,9900,4
|
|
20230804,105400,47003210,9900,9900,9900,9900,0
|
|
20230804,105300,47003210,9900,9910,9910,9900,332
|
|
20230804,105200,43715090,9920,9920,9920,9920,101
|
|
20230804,105100,42713170,9920,9920,9920,9920,0
|
|
20230804,105000,42713170,9920,9920,9920,9920,0
|
|
20230804,104900,42713170,9920,9920,9920,9920,30
|
|
20230804,104800,42415570,9940,9940,9940,9940,0
|
|
20230804,104700,42415570,9940,9950,9950,9940,146
|
|
20230804,104600,40963330,9940,9940,9940,9940,38
|
|
20230804,104500,40585610,9940,9940,9940,9940,0
|
|
20230804,104400,40585610,9940,9940,9940,9940,0
|
|
20230804,104300,40585610,9940,9940,9940,9940,62
|
|
20230804,104200,39969330,9950,9950,9950,9950,0
|
|
20230804,104100,39969330,9950,9950,9950,9950,0
|
|
20230804,104000,39969330,9950,9950,9950,9950,0
|
|
20230804,103900,39969330,9950,9950,9950,9950,0
|
|
20230804,103800,39969330,9950,9950,9950,9950,0
|
|
20230804,103700,39969330,9950,9950,9950,9950,0
|
|
20230804,103600,39969330,9950,9950,9950,9950,0
|
|
20230804,103500,39969330,9950,9950,9950,9950,0
|
|
20230804,103400,39969330,9950,9950,9950,9950,17
|
|
20230804,103300,39800180,9900,9900,9900,9900,0
|
|
20230804,103200,39800180,9900,9900,9900,9900,0
|
|
20230804,103100,39800180,9900,9900,9900,9900,0
|
|
20230804,103000,39800180,9900,9900,9900,9900,0
|
|
20230804,102900,39800180,9900,9900,9900,9900,0
|
|
20230804,102800,39800180,9900,9900,9900,9900,0
|
|
20230804,102700,39800180,9900,9900,9900,9900,0
|
|
20230804,102600,39800180,9900,9900,9900,9900,0
|
|
20230804,102500,39800180,9900,9900,9900,9900,0
|
|
20230804,102400,39800180,9900,9900,9900,9900,0
|
|
20230804,102300,39800180,9900,9900,9900,9900,0
|
|
20230804,102200,39800180,9900,9900,9900,9900,0
|
|
20230804,102100,39800180,9900,9900,9900,9900,0
|
|
20230804,102000,39800180,9900,9910,9910,9900,138
|
|
20230804,101900,38433680,9900,9900,9900,9900,0
|
|
20230804,101800,38433680,9900,9900,9900,9900,0
|
|
20230804,101700,38433680,9900,9920,9920,9900,160
|
|
20230804,101600,36847970,9920,9950,9950,9920,105
|
|
20230804,101500,35806220,9950,9950,9950,9950,6
|
|
20230804,101400,35746520,9950,9950,9950,9950,0
|
|
20230804,101300,35746520,9950,9950,9950,9950,0
|
|
20230804,101200,35746520,9950,9950,9950,9950,0
|
|
20230804,101100,35746520,9950,9950,9950,9950,28
|
|
20230804,101000,35467920,9880,9880,9880,9880,0
|
|
20230804,100900,35467920,9880,9940,9940,9880,668
|
|
20230804,100800,28838550,9940,9940,9940,9940,0
|
|
20230804,100700,28838550,9940,9940,9940,9940,0
|
|
20230804,100600,28838550,9940,9940,9940,9940,0
|
|
20230804,100500,28838550,9940,9940,9940,9940,0
|
|
20230804,100400,28838550,9940,9940,9940,9940,0
|
|
20230804,100300,28838550,9940,9940,9940,9940,0
|
|
20230804,100200,28838550,9940,9940,9940,9940,0
|
|
20230804,100100,28838550,9940,9940,9940,9940,0
|
|
20230804,100000,28838550,9940,9940,9940,9940,3
|
|
20230804,095900,28808730,9940,9940,9940,9940,18
|
|
20230804,095800,28629810,9960,9960,9960,9960,0
|
|
20230804,095700,28629810,9960,9960,9960,9960,0
|
|
20230804,095600,28629810,9960,9960,9960,9960,0
|
|
20230804,095500,28629810,9960,9960,9960,9960,0
|
|
20230804,095400,28629810,9960,9960,9960,9960,0
|
|
20230804,095300,28629810,9960,9920,9960,9900,295
|
|
20230804,095200,25706420,9930,9930,9930,9930,0
|
|
20230804,095100,25706420,9930,9930,9930,9930,0
|
|
20230804,095000,25706420,9930,9930,9930,9930,0
|
|
20230804,094900,25706420,9930,9930,9930,9930,23
|
|
20230804,094800,25478030,9940,9940,9940,9940,0
|
|
20230804,094700,25478030,9940,9940,9940,9940,0
|
|
20230804,094600,25478030,9940,9940,9940,9940,0
|
|
20230804,094500,25478030,9940,9940,9940,9940,215
|
|
20230804,094400,23340930,9940,9940,9940,9940,0
|
|
20230804,094300,23340930,9940,9950,9950,9940,220
|
|
20230804,094200,21153920,9960,9960,9960,9960,0
|
|
20230804,094100,21153920,9960,9960,9960,9960,1
|
|
20230804,094000,21143960,10000,10000,10000,10000,0
|
|
20230804,093900,21143960,10000,10000,10000,10000,37
|
|
20230804,093800,20773960,10000,10000,10000,10000,0
|
|
20230804,093700,20773960,10000,9980,10000,9980,45
|
|
20230804,093600,20324820,10000,10000,10000,10000,1
|
|
20230804,093500,20314820,9970,9970,9970,9970,0
|
|
20230804,093400,20314820,9970,9970,9970,9970,0
|
|
20230804,093300,20314820,9970,9970,9970,9970,12
|
|
20230804,093200,20195180,10020,10020,10020,10020,0
|
|
20230804,093100,20195180,10020,10020,10020,10020,2
|
|
20230804,093000,20175140,9980,9980,9980,9980,0
|
|
20230804,092900,20175140,9980,9980,9980,9980,0
|
|
20230804,092800,20175140,9980,9980,9980,9980,0
|
|
20230804,092700,20175140,9980,9980,9980,9980,1
|
|
20230804,092600,20165160,9970,9970,9970,9970,0
|
|
20230804,092500,20165160,9970,9970,9970,9970,0
|
|
20230804,092400,20165160,9970,9970,9970,9970,0
|
|
20230804,092300,20165160,9970,9970,9970,9970,0
|
|
20230804,092200,20165160,9970,9970,9970,9970,10
|
|
20230804,092100,20065460,9940,9940,9940,9940,0
|
|
20230804,092000,20065460,9940,9940,9940,9940,0
|
|
20230804,091900,20065460,9940,9940,9940,9940,0
|
|
20230804,091800,20065460,9940,9940,9940,9940,0
|
|
20230804,091700,20065460,9940,9940,9940,9940,0
|
|
20230804,091600,20065460,9940,9940,9940,9940,7
|
|
20230804,091500,19995880,9910,9910,9910,9910,0
|
|
20230804,091400,19995880,9910,9910,9910,9910,0
|
|
20230804,091300,19995880,9910,9910,9910,9910,0
|
|
20230804,091200,19995880,9910,9910,9910,9910,0
|
|
20230804,091100,19995880,9910,9910,9910,9910,0
|
|
20230804,091000,19995880,9910,9910,9910,9910,0
|
|
20230804,090900,19995880,9910,10010,10010,9910,220
|
|
20230804,090800,17795680,10070,10070,10070,10070,0
|
|
20230804,090700,17795680,10070,10070,10070,10070,200
|
|
20230804,090600,15781680,10100,10100,10100,10100,0
|
|
20230804,090500,15781680,10100,9940,10100,9940,68
|
|
20230804,090400,15099850,9860,9860,9860,9860,73
|
|
20230804,090300,14380070,9860,9860,9880,9830,706
|
|
20230804,090200,7420670,9820,9830,9830,9820,69
|
|
20230804,090100,6743060,9850,9910,9910,9830,650
|
|
20230804,090000,336940,9910,9910,9910,9910,34
|