684 lines
34 KiB
CSV
684 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,202100,89480840,12040,12040,12040,12040,347
|
|
20230804,202000,89480840,12040,12040,12040,12040,0
|
|
20230804,201900,89480840,12040,12040,12040,12040,0
|
|
20230804,201800,89480840,12040,12040,12040,12040,0
|
|
20230804,201700,89480840,12040,12040,12040,12040,0
|
|
20230804,201600,89480840,12040,12040,12040,12040,0
|
|
20230804,201500,89480840,12040,12040,12040,12040,0
|
|
20230804,201400,89480840,12040,12040,12040,12040,0
|
|
20230804,201300,89480840,12040,12040,12040,12040,0
|
|
20230804,201200,89480840,12040,12040,12040,12040,0
|
|
20230804,201100,89480840,12040,12040,12040,12040,0
|
|
20230804,201000,89480840,12040,12040,12040,12040,0
|
|
20230804,200900,89480840,12040,12040,12040,12040,0
|
|
20230804,200800,89480840,12040,12040,12040,12040,0
|
|
20230804,200700,89480840,12040,12040,12040,12040,0
|
|
20230804,200600,89480840,12040,12040,12040,12040,0
|
|
20230804,200500,89480840,12040,12040,12040,12040,0
|
|
20230804,200400,89480840,12040,12040,12040,12040,0
|
|
20230804,200300,89480840,12040,12040,12040,12040,0
|
|
20230804,200200,89480840,12040,12040,12040,12040,0
|
|
20230804,200100,89480840,12040,12040,12040,12040,0
|
|
20230804,200000,89480840,12040,12040,12040,12040,0
|
|
20230804,195900,89480840,12040,12040,12040,12040,0
|
|
20230804,195800,89480840,12040,12040,12040,12040,0
|
|
20230804,195700,89480840,12040,12040,12040,12040,0
|
|
20230804,195600,89480840,12040,12040,12040,12040,0
|
|
20230804,195500,89480840,12040,12040,12040,12040,0
|
|
20230804,195400,89480840,12040,12040,12040,12040,0
|
|
20230804,195300,89480840,12040,12040,12040,12040,0
|
|
20230804,195200,89480840,12040,12040,12040,12040,0
|
|
20230804,195100,89480840,12040,12040,12040,12040,347
|
|
20230804,195000,89480840,12040,12040,12040,12040,0
|
|
20230804,194900,89480840,12040,12040,12040,12040,0
|
|
20230804,194800,89480840,12040,12040,12040,12040,0
|
|
20230804,194700,89480840,12040,12040,12040,12040,0
|
|
20230804,194600,89480840,12040,12040,12040,12040,0
|
|
20230804,194500,89480840,12040,12040,12040,12040,0
|
|
20230804,194400,89480840,12040,12040,12040,12040,0
|
|
20230804,194300,89480840,12040,12040,12040,12040,0
|
|
20230804,194200,89480840,12040,12040,12040,12040,0
|
|
20230804,194100,89480840,12040,12040,12040,12040,0
|
|
20230804,194000,89480840,12040,12040,12040,12040,0
|
|
20230804,193900,89480840,12040,12040,12040,12040,0
|
|
20230804,193800,89480840,12040,12040,12040,12040,0
|
|
20230804,193700,89480840,12040,12040,12040,12040,0
|
|
20230804,193600,89480840,12040,12040,12040,12040,0
|
|
20230804,193500,89480840,12040,12040,12040,12040,0
|
|
20230804,193400,89480840,12040,12040,12040,12040,0
|
|
20230804,193300,89480840,12040,12040,12040,12040,0
|
|
20230804,193200,89480840,12040,12040,12040,12040,0
|
|
20230804,193100,89480840,12040,12040,12040,12040,0
|
|
20230804,193000,89480840,12040,12040,12040,12040,0
|
|
20230804,192900,89480840,12040,12040,12040,12040,0
|
|
20230804,192800,89480840,12040,12040,12040,12040,0
|
|
20230804,192700,89480840,12040,12040,12040,12040,0
|
|
20230804,192600,89480840,12040,12040,12040,12040,0
|
|
20230804,192500,89480840,12040,12040,12040,12040,0
|
|
20230804,192400,89480840,12040,12040,12040,12040,0
|
|
20230804,192300,89480840,12040,12040,12040,12040,0
|
|
20230804,192200,89480840,12040,12040,12040,12040,0
|
|
20230804,192100,89480840,12040,12040,12040,12040,347
|
|
20230804,192000,89480840,12040,12040,12040,12040,0
|
|
20230804,191900,89480840,12040,12040,12040,12040,0
|
|
20230804,191800,89480840,12040,12040,12040,12040,0
|
|
20230804,191700,89480840,12040,12040,12040,12040,0
|
|
20230804,191600,89480840,12040,12040,12040,12040,0
|
|
20230804,191500,89480840,12040,12040,12040,12040,0
|
|
20230804,191400,89480840,12040,12040,12040,12040,0
|
|
20230804,191300,89480840,12040,12040,12040,12040,0
|
|
20230804,191200,89480840,12040,12040,12040,12040,0
|
|
20230804,191100,89480840,12040,12040,12040,12040,0
|
|
20230804,191000,89480840,12040,12040,12040,12040,0
|
|
20230804,190900,89480840,12040,12040,12040,12040,0
|
|
20230804,190800,89480840,12040,12040,12040,12040,0
|
|
20230804,190700,89480840,12040,12040,12040,12040,0
|
|
20230804,190600,89480840,12040,12040,12040,12040,0
|
|
20230804,190500,89480840,12040,12040,12040,12040,0
|
|
20230804,190400,89480840,12040,12040,12040,12040,0
|
|
20230804,190300,89480840,12040,12040,12040,12040,0
|
|
20230804,190200,89480840,12040,12040,12040,12040,0
|
|
20230804,190100,89480840,12040,12040,12040,12040,0
|
|
20230804,190000,89480840,12040,12040,12040,12040,0
|
|
20230804,185900,89480840,12040,12040,12040,12040,0
|
|
20230804,185800,89480840,12040,12040,12040,12040,0
|
|
20230804,185700,89480840,12040,12040,12040,12040,0
|
|
20230804,185600,89480840,12040,12040,12040,12040,0
|
|
20230804,185500,89480840,12040,12040,12040,12040,0
|
|
20230804,185400,89480840,12040,12040,12040,12040,0
|
|
20230804,185300,89480840,12040,12040,12040,12040,0
|
|
20230804,185200,89480840,12040,12040,12040,12040,0
|
|
20230804,185100,89480840,12040,12040,12040,12040,347
|
|
20230804,185000,89480840,12040,12040,12040,12040,0
|
|
20230804,184900,89480840,12040,12040,12040,12040,0
|
|
20230804,184800,89480840,12040,12040,12040,12040,0
|
|
20230804,184700,89480840,12040,12040,12040,12040,0
|
|
20230804,184600,89480840,12040,12040,12040,12040,0
|
|
20230804,184500,89480840,12040,12040,12040,12040,0
|
|
20230804,184400,89480840,12040,12040,12040,12040,0
|
|
20230804,184300,89480840,12040,12040,12040,12040,0
|
|
20230804,184200,89480840,12040,12040,12040,12040,0
|
|
20230804,184100,89480840,12040,12040,12040,12040,0
|
|
20230804,184000,89480840,12040,12040,12040,12040,0
|
|
20230804,183900,89480840,12040,12040,12040,12040,0
|
|
20230804,183800,89480840,12040,12040,12040,12040,0
|
|
20230804,183700,89480840,12040,12040,12040,12040,0
|
|
20230804,183600,89480840,12040,12040,12040,12040,0
|
|
20230804,183500,89480840,12040,12040,12040,12040,0
|
|
20230804,183400,89480840,12040,12040,12040,12040,0
|
|
20230804,183300,89480840,12040,12040,12040,12040,0
|
|
20230804,183200,89480840,12040,12040,12040,12040,0
|
|
20230804,183100,89480840,12040,12040,12040,12040,0
|
|
20230804,183000,89480840,12040,12040,12040,12040,0
|
|
20230804,182900,89480840,12040,12040,12040,12040,0
|
|
20230804,182800,89480840,12040,12040,12040,12040,0
|
|
20230804,182700,89480840,12040,12040,12040,12040,0
|
|
20230804,182600,89480840,12040,12040,12040,12040,0
|
|
20230804,182500,89480840,12040,12040,12040,12040,0
|
|
20230804,182400,89480840,12040,12040,12040,12040,0
|
|
20230804,182300,89480840,12040,12040,12040,12040,0
|
|
20230804,182200,89480840,12040,12040,12040,12040,0
|
|
20230804,182100,89480840,12040,12040,12040,12040,347
|
|
20230804,182000,89480840,12040,12040,12040,12040,0
|
|
20230804,181900,89480840,12040,12040,12040,12040,0
|
|
20230804,181800,89480840,12040,12040,12040,12040,0
|
|
20230804,181700,89480840,12040,12040,12040,12040,0
|
|
20230804,181600,89480840,12040,12040,12040,12040,0
|
|
20230804,181500,89480840,12040,12040,12040,12040,0
|
|
20230804,181400,89480840,12040,12040,12040,12040,0
|
|
20230804,181300,89480840,12040,12040,12040,12040,0
|
|
20230804,181200,89480840,12040,12040,12040,12040,0
|
|
20230804,181100,89480840,12040,12040,12040,12040,0
|
|
20230804,181000,89480840,12040,12040,12040,12040,0
|
|
20230804,180900,89480840,12040,12040,12040,12040,0
|
|
20230804,180800,89480840,12040,12040,12040,12040,0
|
|
20230804,180700,89480840,12040,12040,12040,12040,0
|
|
20230804,180600,89480840,12040,12040,12040,12040,0
|
|
20230804,180500,89480840,12040,12040,12040,12040,0
|
|
20230804,180400,89480840,12040,12040,12040,12040,0
|
|
20230804,180300,89480840,12040,12040,12040,12040,0
|
|
20230804,180200,89480840,12040,12040,12040,12040,0
|
|
20230804,180100,89480840,12040,12040,12040,12040,0
|
|
20230804,180000,89480840,12040,12040,12040,12040,0
|
|
20230804,175900,89480840,12040,12040,12040,12040,0
|
|
20230804,175800,89480840,12040,12040,12040,12040,0
|
|
20230804,175700,89480840,12040,12040,12040,12040,0
|
|
20230804,175600,89480840,12040,12040,12040,12040,0
|
|
20230804,175500,89480840,12040,12040,12040,12040,0
|
|
20230804,175400,89480840,12040,12040,12040,12040,0
|
|
20230804,175300,89480840,12040,12040,12040,12040,0
|
|
20230804,175200,89480840,12040,12040,12040,12040,0
|
|
20230804,175100,89480840,12040,12040,12040,12040,347
|
|
20230804,175000,89480840,12040,12040,12040,12040,0
|
|
20230804,174900,89480840,12040,12040,12040,12040,0
|
|
20230804,174800,89480840,12040,12040,12040,12040,0
|
|
20230804,174700,89480840,12040,12040,12040,12040,0
|
|
20230804,174600,89480840,12040,12040,12040,12040,0
|
|
20230804,174500,89480840,12040,12040,12040,12040,0
|
|
20230804,174400,89480840,12040,12040,12040,12040,0
|
|
20230804,174300,89480840,12040,12040,12040,12040,0
|
|
20230804,174200,89480840,12040,12040,12040,12040,0
|
|
20230804,174100,89480840,12040,12040,12040,12040,0
|
|
20230804,174000,89480840,12040,12040,12040,12040,0
|
|
20230804,173900,89480840,12040,12040,12040,12040,0
|
|
20230804,173800,89480840,12040,12040,12040,12040,0
|
|
20230804,173700,89480840,12040,12040,12040,12040,0
|
|
20230804,173600,89480840,12040,12040,12040,12040,0
|
|
20230804,173500,89480840,12040,12040,12040,12040,0
|
|
20230804,173400,89480840,12040,12040,12040,12040,0
|
|
20230804,173300,89480840,12040,12040,12040,12040,0
|
|
20230804,173200,89480840,12040,12040,12040,12040,0
|
|
20230804,173100,89480840,12040,12040,12040,12040,0
|
|
20230804,173000,89480840,12040,12040,12040,12040,0
|
|
20230804,172900,89480840,12040,12040,12040,12040,0
|
|
20230804,172800,89480840,12040,12040,12040,12040,0
|
|
20230804,172700,89480840,12040,12040,12040,12040,0
|
|
20230804,172600,89480840,12040,12040,12040,12040,0
|
|
20230804,172500,89480840,12040,12040,12040,12040,0
|
|
20230804,172400,89480840,12040,12040,12040,12040,0
|
|
20230804,172300,89480840,12040,12040,12040,12040,0
|
|
20230804,172200,89480840,12040,12040,12040,12040,0
|
|
20230804,172100,89480840,12040,12040,12040,12040,347
|
|
20230804,172000,89480840,12040,12040,12040,12040,0
|
|
20230804,171900,89480840,12040,12040,12040,12040,0
|
|
20230804,171800,89480840,12040,12040,12040,12040,0
|
|
20230804,171700,89480840,12040,12040,12040,12040,0
|
|
20230804,171600,89480840,12040,12040,12040,12040,0
|
|
20230804,171500,89480840,12040,12040,12040,12040,0
|
|
20230804,171400,89480840,12040,12040,12040,12040,0
|
|
20230804,171300,89480840,12040,12040,12040,12040,0
|
|
20230804,171200,89480840,12040,12040,12040,12040,0
|
|
20230804,171100,89480840,12040,12040,12040,12040,0
|
|
20230804,171000,89480840,12040,12040,12040,12040,0
|
|
20230804,170900,89480840,12040,12040,12040,12040,0
|
|
20230804,170800,89480840,12040,12040,12040,12040,0
|
|
20230804,170700,89480840,12040,12040,12040,12040,0
|
|
20230804,170600,89480840,12040,12040,12040,12040,0
|
|
20230804,170500,89480840,12040,12040,12040,12040,0
|
|
20230804,170400,89480840,12040,12040,12040,12040,0
|
|
20230804,170300,89480840,12040,12040,12040,12040,0
|
|
20230804,170200,89480840,12040,12040,12040,12040,0
|
|
20230804,170100,89480840,12040,12040,12040,12040,0
|
|
20230804,170000,89480840,12040,12040,12040,12040,0
|
|
20230804,165900,89480840,12040,12040,12040,12040,0
|
|
20230804,165800,89480840,12040,12040,12040,12040,0
|
|
20230804,165700,89480840,12040,12040,12040,12040,0
|
|
20230804,165600,89480840,12040,12040,12040,12040,0
|
|
20230804,165500,89480840,12040,12040,12040,12040,0
|
|
20230804,165400,89480840,12040,12040,12040,12040,0
|
|
20230804,165300,89480840,12040,12040,12040,12040,0
|
|
20230804,165200,89480840,12040,12040,12040,12040,0
|
|
20230804,165100,89480840,12040,12040,12040,12040,347
|
|
20230804,165000,89480840,12040,12040,12040,12040,0
|
|
20230804,164900,89480840,12040,12040,12040,12040,0
|
|
20230804,164800,89480840,12040,12040,12040,12040,0
|
|
20230804,164700,89480840,12040,12040,12040,12040,0
|
|
20230804,164600,89480840,12040,12040,12040,12040,0
|
|
20230804,164500,89480840,12040,12040,12040,12040,0
|
|
20230804,164400,89480840,12040,12040,12040,12040,0
|
|
20230804,164300,89480840,12040,12040,12040,12040,0
|
|
20230804,164200,89480840,12040,12040,12040,12040,0
|
|
20230804,164100,89480840,12040,12040,12040,12040,0
|
|
20230804,164000,89480840,12040,12040,12040,12040,0
|
|
20230804,163900,89480840,12040,12040,12040,12040,0
|
|
20230804,163800,89480840,12040,12040,12040,12040,0
|
|
20230804,163700,89480840,12040,12040,12040,12040,0
|
|
20230804,163600,89480840,12040,12040,12040,12040,0
|
|
20230804,163500,89480840,12040,12040,12040,12040,0
|
|
20230804,163400,89480840,12040,12040,12040,12040,0
|
|
20230804,163300,89480840,12040,12040,12040,12040,0
|
|
20230804,163200,89480840,12040,12040,12040,12040,0
|
|
20230804,163100,89480840,12040,12040,12040,12040,0
|
|
20230804,163000,89480840,12040,12040,12040,12040,0
|
|
20230804,162900,89480840,12040,12040,12040,12040,0
|
|
20230804,162800,89480840,12040,12040,12040,12040,0
|
|
20230804,162700,89480840,12040,12040,12040,12040,0
|
|
20230804,162600,89480840,12040,12040,12040,12040,0
|
|
20230804,162500,89480840,12040,12040,12040,12040,0
|
|
20230804,162400,89480840,12040,12040,12040,12040,0
|
|
20230804,162300,89480840,12040,12040,12040,12040,0
|
|
20230804,162200,89480840,12040,12040,12040,12040,0
|
|
20230804,162100,89480840,12040,12040,12040,12040,347
|
|
20230804,162000,89480840,12040,12040,12040,12040,0
|
|
20230804,161900,89480840,12040,12040,12040,12040,0
|
|
20230804,161800,89480840,12040,12040,12040,12040,0
|
|
20230804,161700,89480840,12040,12040,12040,12040,0
|
|
20230804,161600,89480840,12040,12040,12040,12040,0
|
|
20230804,161500,89480840,12040,12040,12040,12040,0
|
|
20230804,161400,89480840,12040,12040,12040,12040,0
|
|
20230804,161300,89480840,12040,12040,12040,12040,0
|
|
20230804,161200,89480840,12040,12040,12040,12040,0
|
|
20230804,161100,89480840,12040,12040,12040,12040,0
|
|
20230804,161000,89480840,12040,12040,12040,12040,0
|
|
20230804,160900,89480840,12040,12040,12040,12040,0
|
|
20230804,160800,89480840,12040,12040,12040,12040,0
|
|
20230804,160700,89480840,12040,12040,12040,12040,0
|
|
20230804,160600,89480840,12040,12040,12040,12040,0
|
|
20230804,160500,89480840,12040,12040,12040,12040,0
|
|
20230804,160400,89480840,12040,12040,12040,12040,0
|
|
20230804,160300,89480840,12040,12040,12040,12040,0
|
|
20230804,160200,89480840,12040,12040,12040,12040,0
|
|
20230804,160100,89480840,12040,12040,12040,12040,0
|
|
20230804,160000,89480840,12040,12040,12040,12040,0
|
|
20230804,155900,89480840,12040,12040,12040,12040,0
|
|
20230804,155800,89480840,12040,12040,12040,12040,0
|
|
20230804,155700,89480840,12040,12040,12040,12040,0
|
|
20230804,155600,89480840,12040,12040,12040,12040,0
|
|
20230804,155500,89480840,12040,12040,12040,12040,0
|
|
20230804,155400,89480840,12040,12040,12040,12040,0
|
|
20230804,155300,89480840,12040,12040,12040,12040,0
|
|
20230804,155200,89480840,12040,12040,12040,12040,0
|
|
20230804,155100,89480840,12040,12040,12040,12040,347
|
|
20230804,155000,89480840,12040,12040,12040,12040,0
|
|
20230804,154900,89480840,12040,12040,12040,12040,0
|
|
20230804,154800,89480840,12040,12040,12040,12040,0
|
|
20230804,154700,89480840,12040,12040,12040,12040,0
|
|
20230804,154600,89480840,12040,12040,12040,12040,0
|
|
20230804,154500,89480840,12040,12040,12040,12040,0
|
|
20230804,154400,89480840,12040,12040,12040,12040,0
|
|
20230804,154300,89480840,12040,12040,12040,12040,0
|
|
20230804,154200,89480840,12040,12040,12040,12040,0
|
|
20230804,154100,89480840,12040,12040,12040,12040,0
|
|
20230804,154000,89480840,12040,12040,12040,12040,0
|
|
20230804,153900,89480840,12040,12040,12040,12040,0
|
|
20230804,153800,89480840,12040,12040,12040,12040,0
|
|
20230804,153700,89480840,12040,12040,12040,12040,0
|
|
20230804,153600,89480840,12040,12040,12040,12040,0
|
|
20230804,153500,89480840,12040,12040,12040,12040,0
|
|
20230804,153400,89480840,12040,12040,12040,12040,0
|
|
20230804,153300,89480840,12040,12040,12040,12040,0
|
|
20230804,153200,89480840,12040,12040,12040,12040,0
|
|
20230804,153100,89480840,12040,12040,12040,12040,0
|
|
20230804,153000,89480840,12040,12040,12040,12040,347
|
|
20230804,152900,85302960,12040,12040,12040,12040,0
|
|
20230804,152800,85302960,12040,12040,12040,12040,0
|
|
20230804,152700,85302960,12040,12040,12040,12040,0
|
|
20230804,152600,85302960,12040,12040,12040,12040,0
|
|
20230804,152500,85302960,12040,12040,12040,12040,0
|
|
20230804,152400,85302960,12040,12040,12040,12040,0
|
|
20230804,152300,85302960,12040,12040,12040,12040,0
|
|
20230804,152200,85302960,12040,12040,12040,12040,0
|
|
20230804,152100,85302960,12040,12040,12040,12040,0
|
|
20230804,152000,85302960,12040,12040,12040,12040,0
|
|
20230804,151900,85302960,12040,12000,12040,12000,64
|
|
20230804,151800,84533020,12020,12000,12020,12000,10
|
|
20230804,151700,84412950,12020,12050,12050,12020,30
|
|
20230804,151600,84051480,12020,12010,12020,11920,463
|
|
20230804,151500,78516190,12100,12100,12100,12100,0
|
|
20230804,151400,78516190,12100,12100,12100,12100,0
|
|
20230804,151300,78516190,12100,12070,12100,12070,15
|
|
20230804,151200,78335020,12070,12070,12070,12070,5
|
|
20230804,151100,78274670,12010,12010,12010,12010,10
|
|
20230804,151000,78154570,11990,12030,12030,11980,341
|
|
20230804,150900,74065650,12120,12120,12120,12120,0
|
|
20230804,150800,74065650,12120,12120,12120,12120,0
|
|
20230804,150700,74065650,12120,12120,12120,12120,0
|
|
20230804,150600,74065650,12120,12120,12120,12120,0
|
|
20230804,150500,74065650,12120,12120,12120,12120,0
|
|
20230804,150400,74065650,12120,12120,12120,12120,0
|
|
20230804,150300,74065650,12120,12120,12120,12120,0
|
|
20230804,150200,74065650,12120,12120,12120,12120,0
|
|
20230804,150100,74065650,12120,12120,12120,12120,0
|
|
20230804,150000,74065650,12120,12120,12120,12120,0
|
|
20230804,145900,74065650,12120,12120,12120,12120,0
|
|
20230804,145800,74065650,12120,12120,12120,12120,0
|
|
20230804,145700,74065650,12120,12120,12120,12120,50
|
|
20230804,145600,73459650,12120,12120,12120,12120,0
|
|
20230804,145500,73459650,12120,12120,12120,12120,0
|
|
20230804,145400,73459650,12120,12120,12120,12120,0
|
|
20230804,145300,73459650,12120,12120,12120,12120,0
|
|
20230804,145200,73459650,12120,12120,12120,12120,0
|
|
20230804,145100,73459650,12120,12120,12120,12120,0
|
|
20230804,145000,73459650,12120,12120,12120,12120,0
|
|
20230804,144900,73459650,12120,12120,12120,12120,0
|
|
20230804,144800,73459650,12120,12120,12120,12120,0
|
|
20230804,144700,73459650,12120,12120,12120,12120,0
|
|
20230804,144600,73459650,12120,12120,12120,12120,0
|
|
20230804,144500,73459650,12120,12120,12120,12120,0
|
|
20230804,144400,73459650,12120,12120,12120,12120,0
|
|
20230804,144300,73459650,12120,12120,12120,12120,0
|
|
20230804,144200,73459650,12120,12120,12120,12120,0
|
|
20230804,144100,73459650,12120,12120,12120,12120,0
|
|
20230804,144000,73459650,12120,12120,12120,12120,0
|
|
20230804,143900,73459650,12120,12120,12120,12120,0
|
|
20230804,143800,73459650,12120,12120,12120,12120,0
|
|
20230804,143700,73459650,12120,12120,12120,12120,0
|
|
20230804,143600,73459650,12120,12120,12120,12120,0
|
|
20230804,143500,73459650,12120,12120,12120,12120,0
|
|
20230804,143400,73459650,12120,12120,12120,12120,0
|
|
20230804,143300,73459650,12120,12120,12120,12120,0
|
|
20230804,143200,73459650,12120,12120,12120,12120,0
|
|
20230804,143100,73459650,12120,12120,12120,12120,0
|
|
20230804,143000,73459650,12120,12120,12120,12120,0
|
|
20230804,142900,73459650,12120,12120,12120,12120,0
|
|
20230804,142800,73459650,12120,12120,12120,12120,0
|
|
20230804,142700,73459650,12120,12120,12120,12120,0
|
|
20230804,142600,73459650,12120,12080,12120,12080,48
|
|
20230804,142500,72879080,12130,12130,12130,12130,0
|
|
20230804,142400,72879080,12130,12130,12130,12130,0
|
|
20230804,142300,72879080,12130,12130,12130,12130,0
|
|
20230804,142200,72879080,12130,12130,12130,12130,0
|
|
20230804,142100,72879080,12130,12130,12130,12130,0
|
|
20230804,142000,72879080,12130,12130,12130,12130,0
|
|
20230804,141900,72879080,12130,12130,12130,12130,0
|
|
20230804,141800,72879080,12130,12130,12130,12130,0
|
|
20230804,141700,72879080,12130,12130,12130,12130,0
|
|
20230804,141600,72879080,12130,12130,12130,12130,0
|
|
20230804,141500,72879080,12130,12130,12130,12130,0
|
|
20230804,141400,72879080,12130,12130,12130,12130,0
|
|
20230804,141300,72879080,12130,12130,12130,12130,0
|
|
20230804,141200,72879080,12130,12130,12130,12130,0
|
|
20230804,141100,72879080,12130,12130,12130,12130,0
|
|
20230804,141000,72879080,12130,12130,12130,12130,0
|
|
20230804,140900,72879080,12130,12130,12130,12130,0
|
|
20230804,140800,72879080,12130,12130,12130,12130,0
|
|
20230804,140700,72879080,12130,12130,12130,12130,0
|
|
20230804,140600,72879080,12130,12130,12130,12130,0
|
|
20230804,140500,72879080,12130,12130,12130,12130,0
|
|
20230804,140400,72879080,12130,12130,12130,12130,0
|
|
20230804,140300,72879080,12130,12130,12130,12130,0
|
|
20230804,140200,72879080,12130,12130,12130,12130,0
|
|
20230804,140100,72879080,12130,12130,12130,12130,0
|
|
20230804,140000,72879080,12130,12130,12130,12130,0
|
|
20230804,135900,72879080,12130,12130,12130,12130,0
|
|
20230804,135800,72879080,12130,12130,12130,12130,0
|
|
20230804,135700,72879080,12130,12130,12130,12130,0
|
|
20230804,135600,72879080,12130,12130,12130,12130,0
|
|
20230804,135500,72879080,12130,12130,12130,12130,0
|
|
20230804,135400,72879080,12130,12130,12130,12130,0
|
|
20230804,135300,72879080,12130,12130,12130,12130,1
|
|
20230804,135200,72866950,12130,12030,12140,12010,151
|
|
20230804,135100,71047990,12010,12010,12010,12010,0
|
|
20230804,135000,71047990,12010,12010,12010,12010,0
|
|
20230804,134900,71047990,12010,12010,12010,12010,0
|
|
20230804,134800,71047990,12010,12100,12100,12010,1000
|
|
20230804,134700,59033550,12120,12120,12120,12120,0
|
|
20230804,134600,59033550,12120,12120,12120,12120,0
|
|
20230804,134500,59033550,12120,12120,12120,12120,0
|
|
20230804,134400,59033550,12120,12120,12120,12120,8
|
|
20230804,134300,58936590,12130,12130,12130,12130,0
|
|
20230804,134200,58936590,12130,12130,12130,12130,0
|
|
20230804,134100,58936590,12130,12130,12130,12130,0
|
|
20230804,134000,58936590,12130,12130,12130,12130,0
|
|
20230804,133900,58936590,12130,12130,12130,12130,0
|
|
20230804,133800,58936590,12130,12130,12130,12130,0
|
|
20230804,133700,58936590,12130,12130,12130,12130,0
|
|
20230804,133600,58936590,12130,12130,12130,12130,0
|
|
20230804,133500,58936590,12130,12130,12130,12130,0
|
|
20230804,133400,58936590,12130,12130,12130,12130,0
|
|
20230804,133300,58936590,12130,12130,12130,12130,350
|
|
20230804,133200,54691090,12130,12130,12130,12130,0
|
|
20230804,133100,54691090,12130,12130,12130,12130,0
|
|
20230804,133000,54691090,12130,12130,12130,12130,0
|
|
20230804,132900,54691090,12130,12130,12130,12130,0
|
|
20230804,132800,54691090,12130,12130,12130,12130,0
|
|
20230804,132700,54691090,12130,12130,12130,12130,0
|
|
20230804,132600,54691090,12130,12130,12130,12130,0
|
|
20230804,132500,54691090,12130,12130,12130,12130,0
|
|
20230804,132400,54691090,12130,12130,12130,12130,0
|
|
20230804,132300,54691090,12130,12130,12130,12130,0
|
|
20230804,132200,54691090,12130,12140,12140,12130,2
|
|
20230804,132100,54666820,12210,12210,12210,12210,0
|
|
20230804,132000,54666820,12210,12210,12210,12210,0
|
|
20230804,131900,54666820,12210,12210,12210,12210,0
|
|
20230804,131800,54666820,12210,12210,12210,12210,0
|
|
20230804,131700,54666820,12210,12210,12210,12210,0
|
|
20230804,131600,54666820,12210,12210,12210,12210,0
|
|
20230804,131500,54666820,12210,12210,12210,12210,0
|
|
20230804,131400,54666820,12210,12160,12210,12160,333
|
|
20230804,131300,50612410,12200,12200,12200,12200,0
|
|
20230804,131200,50612410,12200,12200,12200,12200,0
|
|
20230804,131100,50612410,12200,12200,12200,12200,0
|
|
20230804,131000,50612410,12200,12160,12200,12160,400
|
|
20230804,130900,45742690,12160,12160,12160,12160,0
|
|
20230804,130800,45742690,12160,12160,12160,12160,0
|
|
20230804,130700,45742690,12160,12160,12160,12160,8
|
|
20230804,130600,45645410,12210,12210,12210,12210,0
|
|
20230804,130500,45645410,12210,12210,12210,12210,0
|
|
20230804,130400,45645410,12210,12210,12210,12210,0
|
|
20230804,130300,45645410,12210,12210,12210,12210,0
|
|
20230804,130200,45645410,12210,12210,12210,12210,0
|
|
20230804,130100,45645410,12210,12210,12210,12210,0
|
|
20230804,130000,45645410,12210,12210,12210,12210,0
|
|
20230804,125900,45645410,12210,12210,12210,12210,0
|
|
20230804,125800,45645410,12210,12210,12210,12210,0
|
|
20230804,125700,45645410,12210,12210,12210,12210,0
|
|
20230804,125600,45645410,12210,12210,12210,12210,0
|
|
20230804,125500,45645410,12210,12210,12210,12210,0
|
|
20230804,125400,45645410,12210,12210,12210,12210,0
|
|
20230804,125300,45645410,12210,12210,12210,12210,0
|
|
20230804,125200,45645410,12210,12210,12210,12210,0
|
|
20230804,125100,45645410,12210,12210,12210,12210,0
|
|
20230804,125000,45645410,12210,12210,12210,12210,0
|
|
20230804,124900,45645410,12210,12210,12210,12210,0
|
|
20230804,124800,45645410,12210,12210,12210,12210,0
|
|
20230804,124700,45645410,12210,12210,12210,12210,0
|
|
20230804,124600,45645410,12210,12210,12210,12210,0
|
|
20230804,124500,45645410,12210,12160,12210,12160,213
|
|
20230804,124400,43053260,12200,12200,12200,12200,0
|
|
20230804,124300,43053260,12200,12200,12200,12200,0
|
|
20230804,124200,43053260,12200,12100,12200,12100,500
|
|
20230804,124100,36960020,12100,12100,12100,12100,0
|
|
20230804,124000,36960020,12100,12100,12100,12100,0
|
|
20230804,123900,36960020,12100,12100,12100,12100,0
|
|
20230804,123800,36960020,12100,12100,12100,12100,0
|
|
20230804,123700,36960020,12100,12020,12100,12010,3
|
|
20230804,123600,36923890,12170,12170,12170,12170,0
|
|
20230804,123500,36923890,12170,12170,12170,12170,0
|
|
20230804,123400,36923890,12170,12170,12170,12170,23
|
|
20230804,123300,36643980,12180,12020,12180,12020,500
|
|
20230804,123200,30589580,12030,12030,12030,12030,0
|
|
20230804,123100,30589580,12030,12030,12030,12030,0
|
|
20230804,123000,30589580,12030,12030,12030,12030,0
|
|
20230804,122900,30589580,12030,12030,12030,12030,0
|
|
20230804,122800,30589580,12030,12030,12030,12030,0
|
|
20230804,122700,30589580,12030,12030,12030,12030,0
|
|
20230804,122600,30589580,12030,12030,12030,12030,0
|
|
20230804,122500,30589580,12030,12030,12030,12030,0
|
|
20230804,122400,30589580,12030,12030,12030,12030,0
|
|
20230804,122300,30589580,12030,12030,12030,12030,0
|
|
20230804,122200,30589580,12030,11990,12030,11990,128
|
|
20230804,122100,29051840,11920,11940,11940,11920,150
|
|
20230804,122000,27262740,11990,11990,11990,11990,0
|
|
20230804,121900,27262740,11990,11990,11990,11990,0
|
|
20230804,121800,27262740,11990,11970,11990,11940,55
|
|
20230804,121700,26605780,12030,12030,12030,12030,0
|
|
20230804,121600,26605780,12030,12030,12030,12030,0
|
|
20230804,121500,26605780,12030,12030,12030,12030,0
|
|
20230804,121400,26605780,12030,12030,12030,12030,0
|
|
20230804,121300,26605780,12030,12030,12030,12030,0
|
|
20230804,121200,26605780,12030,12030,12030,12030,2
|
|
20230804,121100,26581720,11990,11990,11990,11990,0
|
|
20230804,121000,26581720,11990,11990,11990,11990,0
|
|
20230804,120900,26581720,11990,11990,11990,11990,0
|
|
20230804,120800,26581720,11990,12010,12010,11990,3
|
|
20230804,120700,26545720,12030,12030,12030,12030,0
|
|
20230804,120600,26545720,12030,12030,12030,12030,0
|
|
20230804,120500,26545720,12030,11980,12030,11970,201
|
|
20230804,120400,24139660,12020,12020,12020,12020,0
|
|
20230804,120300,24139660,12020,12020,12020,12020,1
|
|
20230804,120200,24127640,12020,12020,12020,12020,0
|
|
20230804,120100,24127640,12020,12020,12020,12020,0
|
|
20230804,120000,24127640,12020,12020,12020,12020,17
|
|
20230804,115900,23923300,12050,12050,12050,12050,0
|
|
20230804,115800,23923300,12050,12050,12050,12050,0
|
|
20230804,115700,23923300,12050,12050,12050,12050,0
|
|
20230804,115600,23923300,12050,12050,12050,12050,0
|
|
20230804,115500,23923300,12050,12050,12050,12050,0
|
|
20230804,115400,23923300,12050,12050,12050,12050,0
|
|
20230804,115300,23923300,12050,12050,12050,12050,0
|
|
20230804,115200,23923300,12050,12050,12050,12050,0
|
|
20230804,115100,23923300,12050,12050,12050,12050,0
|
|
20230804,115000,23923300,12050,12050,12050,12050,0
|
|
20230804,114900,23923300,12050,12050,12050,12050,0
|
|
20230804,114800,23923300,12050,12050,12050,12050,0
|
|
20230804,114700,23923300,12050,12050,12050,12050,0
|
|
20230804,114600,23923300,12050,12050,12050,12050,0
|
|
20230804,114500,23923300,12050,12050,12050,12050,0
|
|
20230804,114400,23923300,12050,12050,12050,12050,0
|
|
20230804,114300,23923300,12050,12050,12050,12050,0
|
|
20230804,114200,23923300,12050,12000,12050,12000,24
|
|
20230804,114100,23634990,12000,12000,12000,12000,0
|
|
20230804,114000,23634990,12000,12000,12000,12000,0
|
|
20230804,113900,23634990,12000,12000,12000,12000,0
|
|
20230804,113800,23634990,12000,12000,12000,12000,1
|
|
20230804,113700,23622990,12010,12010,12010,12010,0
|
|
20230804,113600,23622990,12010,12010,12010,12010,0
|
|
20230804,113500,23622990,12010,12010,12010,12010,0
|
|
20230804,113400,23622990,12010,12010,12010,12010,0
|
|
20230804,113300,23622990,12010,12010,12010,12010,0
|
|
20230804,113200,23622990,12010,12010,12010,12010,3
|
|
20230804,113100,23586960,12010,12010,12010,12010,0
|
|
20230804,113000,23586960,12010,12010,12010,12010,0
|
|
20230804,112900,23586960,12010,12010,12010,12010,0
|
|
20230804,112800,23586960,12010,12010,12010,12010,0
|
|
20230804,112700,23586960,12010,12010,12010,12010,0
|
|
20230804,112600,23586960,12010,12010,12010,12010,85
|
|
20230804,112500,22566110,12010,12010,12010,12010,0
|
|
20230804,112400,22566110,12010,12000,12010,12000,6
|
|
20230804,112300,22494100,11950,11950,11950,11950,0
|
|
20230804,112200,22494100,11950,11950,11950,11950,0
|
|
20230804,112100,22494100,11950,11950,11950,11950,0
|
|
20230804,112000,22494100,11950,12010,12010,11950,1000
|
|
20230804,111900,10524190,12090,12090,12090,12090,0
|
|
20230804,111800,10524190,12090,12090,12090,12090,0
|
|
20230804,111700,10524190,12090,12090,12090,12090,0
|
|
20230804,111600,10524190,12090,12090,12090,12090,0
|
|
20230804,111500,10524190,12090,12090,12090,12090,0
|
|
20230804,111400,10524190,12090,12090,12090,12090,0
|
|
20230804,111300,10524190,12090,12090,12090,12090,0
|
|
20230804,111200,10524190,12090,12090,12090,12090,0
|
|
20230804,111100,10524190,12090,12090,12090,12090,0
|
|
20230804,111000,10524190,12090,12090,12090,12090,4
|
|
20230804,110900,10475830,12100,12100,12100,12100,0
|
|
20230804,110800,10475830,12100,12100,12100,12100,0
|
|
20230804,110700,10475830,12100,12100,12100,12100,0
|
|
20230804,110600,10475830,12100,12100,12100,12100,0
|
|
20230804,110500,10475830,12100,12100,12100,12100,0
|
|
20230804,110400,10475830,12100,12100,12100,12100,0
|
|
20230804,110300,10475830,12100,12100,12100,12100,0
|
|
20230804,110200,10475830,12100,12100,12100,12100,0
|
|
20230804,110100,10475830,12100,12100,12100,12100,0
|
|
20230804,110000,10475830,12100,12100,12100,12100,0
|
|
20230804,105900,10475830,12100,12100,12100,12100,0
|
|
20230804,105800,10475830,12100,12100,12100,12100,0
|
|
20230804,105700,10475830,12100,12100,12100,12100,0
|
|
20230804,105600,10475830,12100,12100,12100,12100,0
|
|
20230804,105500,10475830,12100,12100,12100,12100,0
|
|
20230804,105400,10475830,12100,12100,12100,12100,0
|
|
20230804,105300,10475830,12100,12100,12100,12100,0
|
|
20230804,105200,10475830,12100,12100,12100,12100,0
|
|
20230804,105100,10475830,12100,12100,12100,12100,0
|
|
20230804,105000,10475830,12100,12100,12100,12100,0
|
|
20230804,104900,10475830,12100,12100,12100,12100,0
|
|
20230804,104800,10475830,12100,12100,12100,12100,0
|
|
20230804,104700,10475830,12100,12100,12100,12100,0
|
|
20230804,104600,10475830,12100,12100,12100,12100,0
|
|
20230804,104500,10475830,12100,12100,12100,12100,20
|
|
20230804,104400,10233830,12100,12070,12100,12070,90
|
|
20230804,104300,9145610,11970,12070,12070,11970,60
|
|
20230804,104200,8425380,12080,12080,12080,12080,0
|
|
20230804,104100,8425380,12080,12080,12080,12080,0
|
|
20230804,104000,8425380,12080,12080,12080,12080,0
|
|
20230804,103900,8425380,12080,12080,12080,12080,0
|
|
20230804,103800,8425380,12080,12080,12080,12080,0
|
|
20230804,103700,8425380,12080,12080,12080,12080,0
|
|
20230804,103600,8425380,12080,12080,12080,12080,0
|
|
20230804,103500,8425380,12080,12080,12080,12080,0
|
|
20230804,103400,8425380,12080,12080,12080,12080,0
|
|
20230804,103300,8425380,12080,12080,12080,12080,0
|
|
20230804,103200,8425380,12080,12080,12080,12080,0
|
|
20230804,103100,8425380,12080,12080,12080,12080,3
|
|
20230804,103000,8389140,12080,12080,12080,12080,0
|
|
20230804,102900,8389140,12080,12080,12080,12080,5
|
|
20230804,102800,8328740,12110,12110,12110,12110,0
|
|
20230804,102700,8328740,12110,12110,12110,12110,0
|
|
20230804,102600,8328740,12110,12110,12110,12110,0
|
|
20230804,102500,8328740,12110,12110,12110,12110,0
|
|
20230804,102400,8328740,12110,12110,12110,12110,0
|
|
20230804,102300,8328740,12110,12110,12110,12110,0
|
|
20230804,102200,8328740,12110,12110,12110,12110,0
|
|
20230804,102100,8328740,12110,12110,12110,12110,0
|
|
20230804,102000,8328740,12110,12110,12110,12110,0
|
|
20230804,101900,8328740,12110,12110,12110,12110,0
|
|
20230804,101800,8328740,12110,12110,12110,12110,0
|
|
20230804,101700,8328740,12110,12110,12110,12110,0
|
|
20230804,101600,8328740,12110,12090,12110,12090,6
|
|
20230804,101500,8256140,12110,12110,12110,12110,0
|
|
20230804,101400,8256140,12110,12110,12110,12110,0
|
|
20230804,101300,8256140,12110,12100,12110,12100,10
|
|
20230804,101200,8135130,12110,12110,12110,12110,0
|
|
20230804,101100,8135130,12110,12110,12110,12110,0
|
|
20230804,101000,8135130,12110,12110,12110,12110,1
|
|
20230804,100900,8123020,11970,12000,12120,11970,176
|
|
20230804,100800,6011800,12000,12040,12040,12000,125
|
|
20230804,100700,4509260,12140,12140,12140,12140,0
|
|
20230804,100600,4509260,12140,12140,12140,12140,0
|
|
20230804,100500,4509260,12140,12140,12140,12140,1
|
|
20230804,100400,4497120,12040,12040,12040,12040,1
|
|
20230804,100300,4485080,12180,12180,12180,12180,0
|
|
20230804,100200,4485080,12180,12180,12180,12180,0
|
|
20230804,100100,4485080,12180,12180,12180,12180,0
|
|
20230804,100000,4485080,12180,12180,12180,12180,0
|
|
20230804,095900,4485080,12180,12180,12180,12180,0
|
|
20230804,095800,4485080,12180,12180,12180,12180,0
|
|
20230804,095700,4485080,12180,12120,12180,12120,110
|
|
20230804,095600,3149010,12070,12070,12070,12070,2
|
|
20230804,095500,3124870,12120,12120,12120,12120,0
|
|
20230804,095400,3124870,12120,12120,12120,12120,0
|
|
20230804,095300,3124870,12120,12120,12120,12120,0
|
|
20230804,095200,3124870,12120,12120,12120,12120,0
|
|
20230804,095100,3124870,12120,12120,12120,12120,0
|
|
20230804,095000,3124870,12120,12120,12120,12120,0
|
|
20230804,094900,3124870,12120,12120,12120,12120,0
|
|
20230804,094800,3124870,12120,12120,12120,12120,0
|
|
20230804,094700,3124870,12120,12120,12120,12120,0
|
|
20230804,094600,3124870,12120,12120,12120,12120,0
|
|
20230804,094500,3124870,12120,12120,12120,12120,8
|
|
20230804,094400,3027910,12100,12100,12100,12100,2
|
|
20230804,094300,3003710,12120,12120,12120,12120,1
|
|
20230804,094200,2991590,12170,12170,12170,12170,0
|
|
20230804,094100,2991590,12170,12170,12170,12170,0
|
|
20230804,094000,2991590,12170,12120,12180,11970,102
|
|
20230804,093900,1758790,12120,12120,12120,12120,20
|
|
20230804,093800,1516390,12120,12120,12120,12120,0
|
|
20230804,093700,1516390,12120,12120,12120,12120,2
|
|
20230804,093600,1492150,12130,12130,12130,12130,0
|
|
20230804,093500,1492150,12130,12130,12130,12130,1
|
|
20230804,093400,1480020,12070,12160,12170,12070,34
|
|
20230804,093300,1066900,12160,12160,12160,12160,0
|
|
20230804,093200,1066900,12160,12080,12160,12080,6
|
|
20230804,093100,994340,12070,12070,12070,12070,0
|
|
20230804,093000,994340,12070,12070,12070,12070,0
|
|
20230804,092900,994340,12070,12070,12070,12070,0
|
|
20230804,092800,994340,12070,12120,12120,12070,43
|
|
20230804,092700,474700,12130,12130,12130,12130,1
|
|
20230804,092600,462570,12200,12200,12200,12200,0
|
|
20230804,092500,462570,12200,12200,12200,12200,0
|
|
20230804,092400,462570,12200,12200,12200,12200,0
|
|
20230804,092300,462570,12200,12200,12200,12200,0
|
|
20230804,092200,462570,12200,12200,12200,12200,0
|
|
20230804,092100,462570,12200,12200,12200,12200,0
|
|
20230804,092000,462570,12200,12200,12200,12200,0
|
|
20230804,091900,462570,12200,12200,12200,12200,0
|
|
20230804,091800,462570,12200,12200,12200,12200,0
|
|
20230804,091700,462570,12200,12200,12200,12200,0
|
|
20230804,091600,462570,12200,12200,12200,12200,0
|
|
20230804,091500,462570,12200,12200,12200,12200,0
|
|
20230804,091400,462570,12200,12200,12200,12200,0
|
|
20230804,091300,462570,12200,12200,12200,12200,0
|
|
20230804,091200,462570,12200,12200,12200,12200,0
|
|
20230804,091100,462570,12200,12200,12200,12200,0
|
|
20230804,091000,462570,12200,12200,12200,12200,0
|
|
20230804,090900,462570,12200,12200,12200,12200,1
|
|
20230804,090800,450370,12130,12140,12140,12130,2
|
|
20230804,090700,426100,12130,12130,12130,12130,1
|
|
20230804,090600,413970,12140,12160,12160,12140,16
|
|
20230804,090500,219440,12160,12160,12160,12160,4
|
|
20230804,090400,170800,12200,12200,12200,12200,0
|
|
20230804,090300,170800,12200,12200,12200,12200,0
|
|
20230804,090200,170800,12200,12200,12200,12200,0
|
|
20230804,090100,170800,12200,12200,12200,12200,0
|
|
20230804,090000,170800,12200,12200,12200,12200,14
|