689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,202600,91664370,6850,6850,6850,6850,326
|
|
20230828,202500,91664370,6850,6850,6850,6850,0
|
|
20230828,202400,91664370,6850,6850,6850,6850,0
|
|
20230828,202300,91664370,6850,6850,6850,6850,0
|
|
20230828,202200,91664370,6850,6850,6850,6850,0
|
|
20230828,202100,91664370,6850,6850,6850,6850,0
|
|
20230828,202000,91664370,6850,6850,6850,6850,0
|
|
20230828,201900,91664370,6850,6850,6850,6850,0
|
|
20230828,201800,91664370,6850,6850,6850,6850,0
|
|
20230828,201700,91664370,6850,6850,6850,6850,0
|
|
20230828,201600,91664370,6850,6850,6850,6850,0
|
|
20230828,201500,91664370,6850,6850,6850,6850,0
|
|
20230828,201400,91664370,6850,6850,6850,6850,0
|
|
20230828,201300,91664370,6850,6850,6850,6850,0
|
|
20230828,201200,91664370,6850,6850,6850,6850,0
|
|
20230828,201100,91664370,6850,6850,6850,6850,0
|
|
20230828,201000,91664370,6850,6850,6850,6850,0
|
|
20230828,200900,91664370,6850,6850,6850,6850,0
|
|
20230828,200800,91664370,6850,6850,6850,6850,0
|
|
20230828,200700,91664370,6850,6850,6850,6850,0
|
|
20230828,200600,91664370,6850,6850,6850,6850,0
|
|
20230828,200500,91664370,6850,6850,6850,6850,0
|
|
20230828,200400,91664370,6850,6850,6850,6850,0
|
|
20230828,200300,91664370,6850,6850,6850,6850,0
|
|
20230828,200200,91664370,6850,6850,6850,6850,0
|
|
20230828,200100,91664370,6850,6850,6850,6850,0
|
|
20230828,200000,91664370,6850,6850,6850,6850,0
|
|
20230828,195900,91664370,6850,6850,6850,6850,0
|
|
20230828,195800,91664370,6850,6850,6850,6850,0
|
|
20230828,195700,91664370,6850,6850,6850,6850,0
|
|
20230828,195600,91664370,6850,6850,6850,6850,326
|
|
20230828,195500,91664370,6850,6850,6850,6850,0
|
|
20230828,195400,91664370,6850,6850,6850,6850,0
|
|
20230828,195300,91664370,6850,6850,6850,6850,0
|
|
20230828,195200,91664370,6850,6850,6850,6850,0
|
|
20230828,195100,91664370,6850,6850,6850,6850,0
|
|
20230828,195000,91664370,6850,6850,6850,6850,0
|
|
20230828,194900,91664370,6850,6850,6850,6850,0
|
|
20230828,194800,91664370,6850,6850,6850,6850,0
|
|
20230828,194700,91664370,6850,6850,6850,6850,0
|
|
20230828,194600,91664370,6850,6850,6850,6850,0
|
|
20230828,194500,91664370,6850,6850,6850,6850,0
|
|
20230828,194400,91664370,6850,6850,6850,6850,0
|
|
20230828,194300,91664370,6850,6850,6850,6850,0
|
|
20230828,194200,91664370,6850,6850,6850,6850,0
|
|
20230828,194100,91664370,6850,6850,6850,6850,0
|
|
20230828,194000,91664370,6850,6850,6850,6850,0
|
|
20230828,193900,91664370,6850,6850,6850,6850,0
|
|
20230828,193800,91664370,6850,6850,6850,6850,0
|
|
20230828,193700,91664370,6850,6850,6850,6850,0
|
|
20230828,193600,91664370,6850,6850,6850,6850,0
|
|
20230828,193500,91664370,6850,6850,6850,6850,0
|
|
20230828,193400,91664370,6850,6850,6850,6850,0
|
|
20230828,193300,91664370,6850,6850,6850,6850,0
|
|
20230828,193200,91664370,6850,6850,6850,6850,0
|
|
20230828,193100,91664370,6850,6850,6850,6850,0
|
|
20230828,193000,91664370,6850,6850,6850,6850,0
|
|
20230828,192900,91664370,6850,6850,6850,6850,0
|
|
20230828,192800,91664370,6850,6850,6850,6850,0
|
|
20230828,192700,91664370,6850,6850,6850,6850,0
|
|
20230828,192600,91664370,6850,6850,6850,6850,326
|
|
20230828,192500,91664370,6850,6850,6850,6850,0
|
|
20230828,192400,91664370,6850,6850,6850,6850,0
|
|
20230828,192300,91664370,6850,6850,6850,6850,0
|
|
20230828,192200,91664370,6850,6850,6850,6850,0
|
|
20230828,192100,91664370,6850,6850,6850,6850,0
|
|
20230828,192000,91664370,6850,6850,6850,6850,0
|
|
20230828,191900,91664370,6850,6850,6850,6850,0
|
|
20230828,191800,91664370,6850,6850,6850,6850,0
|
|
20230828,191700,91664370,6850,6850,6850,6850,0
|
|
20230828,191600,91664370,6850,6850,6850,6850,0
|
|
20230828,191500,91664370,6850,6850,6850,6850,0
|
|
20230828,191400,91664370,6850,6850,6850,6850,0
|
|
20230828,191300,91664370,6850,6850,6850,6850,0
|
|
20230828,191200,91664370,6850,6850,6850,6850,0
|
|
20230828,191100,91664370,6850,6850,6850,6850,0
|
|
20230828,191000,91664370,6850,6850,6850,6850,0
|
|
20230828,190900,91664370,6850,6850,6850,6850,0
|
|
20230828,190800,91664370,6850,6850,6850,6850,0
|
|
20230828,190700,91664370,6850,6850,6850,6850,0
|
|
20230828,190600,91664370,6850,6850,6850,6850,0
|
|
20230828,190500,91664370,6850,6850,6850,6850,0
|
|
20230828,190400,91664370,6850,6850,6850,6850,0
|
|
20230828,190300,91664370,6850,6850,6850,6850,0
|
|
20230828,190200,91664370,6850,6850,6850,6850,0
|
|
20230828,190100,91664370,6850,6850,6850,6850,0
|
|
20230828,190000,91664370,6850,6850,6850,6850,0
|
|
20230828,185900,91664370,6850,6850,6850,6850,0
|
|
20230828,185800,91664370,6850,6850,6850,6850,0
|
|
20230828,185700,91664370,6850,6850,6850,6850,0
|
|
20230828,185600,91664370,6850,6850,6850,6850,326
|
|
20230828,185500,91664370,6850,6850,6850,6850,0
|
|
20230828,185400,91664370,6850,6850,6850,6850,0
|
|
20230828,185300,91664370,6850,6850,6850,6850,0
|
|
20230828,185200,91664370,6850,6850,6850,6850,0
|
|
20230828,185100,91664370,6850,6850,6850,6850,0
|
|
20230828,185000,91664370,6850,6850,6850,6850,0
|
|
20230828,184900,91664370,6850,6850,6850,6850,0
|
|
20230828,184800,91664370,6850,6850,6850,6850,0
|
|
20230828,184700,91664370,6850,6850,6850,6850,0
|
|
20230828,184600,91664370,6850,6850,6850,6850,0
|
|
20230828,184500,91664370,6850,6850,6850,6850,0
|
|
20230828,184400,91664370,6850,6850,6850,6850,0
|
|
20230828,184300,91664370,6850,6850,6850,6850,0
|
|
20230828,184200,91664370,6850,6850,6850,6850,0
|
|
20230828,184100,91664370,6850,6850,6850,6850,0
|
|
20230828,184000,91664370,6850,6850,6850,6850,0
|
|
20230828,183900,91664370,6850,6850,6850,6850,0
|
|
20230828,183800,91664370,6850,6850,6850,6850,0
|
|
20230828,183700,91664370,6850,6850,6850,6850,0
|
|
20230828,183600,91664370,6850,6850,6850,6850,0
|
|
20230828,183500,91664370,6850,6850,6850,6850,0
|
|
20230828,183400,91664370,6850,6850,6850,6850,0
|
|
20230828,183300,91664370,6850,6850,6850,6850,0
|
|
20230828,183200,91664370,6850,6850,6850,6850,0
|
|
20230828,183100,91664370,6850,6850,6850,6850,0
|
|
20230828,183000,91664370,6850,6850,6850,6850,0
|
|
20230828,182900,91664370,6850,6850,6850,6850,0
|
|
20230828,182800,91664370,6850,6850,6850,6850,0
|
|
20230828,182700,91664370,6850,6850,6850,6850,0
|
|
20230828,182600,91664370,6850,6850,6850,6850,326
|
|
20230828,182500,91664370,6850,6850,6850,6850,0
|
|
20230828,182400,91664370,6850,6850,6850,6850,0
|
|
20230828,182300,91664370,6850,6850,6850,6850,0
|
|
20230828,182200,91664370,6850,6850,6850,6850,0
|
|
20230828,182100,91664370,6850,6850,6850,6850,0
|
|
20230828,182000,91664370,6850,6850,6850,6850,0
|
|
20230828,181900,91664370,6850,6850,6850,6850,0
|
|
20230828,181800,91664370,6850,6850,6850,6850,0
|
|
20230828,181700,91664370,6850,6850,6850,6850,0
|
|
20230828,181600,91664370,6850,6850,6850,6850,0
|
|
20230828,181500,91664370,6850,6850,6850,6850,0
|
|
20230828,181400,91664370,6850,6850,6850,6850,0
|
|
20230828,181300,91664370,6850,6850,6850,6850,0
|
|
20230828,181200,91664370,6850,6850,6850,6850,0
|
|
20230828,181100,91664370,6850,6850,6850,6850,0
|
|
20230828,181000,91664370,6850,6850,6850,6850,0
|
|
20230828,180900,91664370,6850,6850,6850,6850,0
|
|
20230828,180800,91664370,6850,6850,6850,6850,0
|
|
20230828,180700,91664370,6850,6850,6850,6850,0
|
|
20230828,180600,91664370,6850,6850,6850,6850,0
|
|
20230828,180500,91664370,6850,6850,6850,6850,0
|
|
20230828,180400,91664370,6850,6850,6850,6850,0
|
|
20230828,180300,91664370,6850,6850,6850,6850,0
|
|
20230828,180200,91664370,6850,6850,6850,6850,0
|
|
20230828,180100,91664370,6850,6850,6850,6850,0
|
|
20230828,180000,91664370,6850,6850,6850,6850,0
|
|
20230828,175900,91664370,6850,6850,6850,6850,0
|
|
20230828,175800,91664370,6850,6850,6850,6850,0
|
|
20230828,175700,91664370,6850,6850,6850,6850,0
|
|
20230828,175600,91664370,6850,6850,6850,6850,326
|
|
20230828,175500,91664370,6850,6850,6850,6850,0
|
|
20230828,175400,91664370,6850,6850,6850,6850,0
|
|
20230828,175300,91664370,6850,6850,6850,6850,0
|
|
20230828,175200,91664370,6850,6850,6850,6850,0
|
|
20230828,175100,91664370,6850,6850,6850,6850,0
|
|
20230828,175000,91664370,6850,6850,6850,6850,0
|
|
20230828,174900,91664370,6850,6850,6850,6850,0
|
|
20230828,174800,91664370,6850,6850,6850,6850,0
|
|
20230828,174700,91664370,6850,6850,6850,6850,0
|
|
20230828,174600,91664370,6850,6850,6850,6850,0
|
|
20230828,174500,91664370,6850,6850,6850,6850,0
|
|
20230828,174400,91664370,6850,6850,6850,6850,0
|
|
20230828,174300,91664370,6850,6850,6850,6850,0
|
|
20230828,174200,91664370,6850,6850,6850,6850,0
|
|
20230828,174100,91664370,6850,6850,6850,6850,0
|
|
20230828,174000,91664370,6850,6850,6850,6850,0
|
|
20230828,173900,91664370,6850,6850,6850,6850,0
|
|
20230828,173800,91664370,6850,6850,6850,6850,0
|
|
20230828,173700,91664370,6850,6850,6850,6850,0
|
|
20230828,173600,91664370,6850,6850,6850,6850,0
|
|
20230828,173500,91664370,6850,6850,6850,6850,0
|
|
20230828,173400,91664370,6850,6850,6850,6850,0
|
|
20230828,173300,91664370,6850,6850,6850,6850,0
|
|
20230828,173200,91664370,6850,6850,6850,6850,0
|
|
20230828,173100,91664370,6850,6850,6850,6850,0
|
|
20230828,173000,91664370,6850,6850,6850,6850,0
|
|
20230828,172900,91664370,6850,6850,6850,6850,0
|
|
20230828,172800,91664370,6850,6850,6850,6850,0
|
|
20230828,172700,91664370,6850,6850,6850,6850,0
|
|
20230828,172600,91664370,6850,6850,6850,6850,326
|
|
20230828,172500,91664370,6850,6850,6850,6850,0
|
|
20230828,172400,91664370,6850,6850,6850,6850,0
|
|
20230828,172300,91664370,6850,6850,6850,6850,0
|
|
20230828,172200,91664370,6850,6850,6850,6850,0
|
|
20230828,172100,91664370,6850,6850,6850,6850,0
|
|
20230828,172000,91664370,6850,6850,6850,6850,0
|
|
20230828,171900,91664370,6850,6850,6850,6850,0
|
|
20230828,171800,91664370,6850,6850,6850,6850,0
|
|
20230828,171700,91664370,6850,6850,6850,6850,0
|
|
20230828,171600,91664370,6850,6850,6850,6850,0
|
|
20230828,171500,91664370,6850,6850,6850,6850,0
|
|
20230828,171400,91664370,6850,6850,6850,6850,0
|
|
20230828,171300,91664370,6850,6850,6850,6850,0
|
|
20230828,171200,91664370,6850,6850,6850,6850,0
|
|
20230828,171100,91664370,6850,6850,6850,6850,0
|
|
20230828,171000,91664370,6850,6850,6850,6850,0
|
|
20230828,170900,91664370,6850,6850,6850,6850,0
|
|
20230828,170800,91664370,6850,6850,6850,6850,0
|
|
20230828,170700,91664370,6850,6850,6850,6850,0
|
|
20230828,170600,91664370,6850,6850,6850,6850,0
|
|
20230828,170500,91664370,6850,6850,6850,6850,0
|
|
20230828,170400,91664370,6850,6850,6850,6850,0
|
|
20230828,170300,91664370,6850,6850,6850,6850,0
|
|
20230828,170200,91664370,6850,6850,6850,6850,0
|
|
20230828,170100,91664370,6850,6850,6850,6850,0
|
|
20230828,170000,91664370,6850,6850,6850,6850,0
|
|
20230828,165900,91664370,6850,6850,6850,6850,0
|
|
20230828,165800,91664370,6850,6850,6850,6850,0
|
|
20230828,165700,91664370,6850,6850,6850,6850,0
|
|
20230828,165600,91664370,6850,6850,6850,6850,326
|
|
20230828,165500,91664370,6850,6850,6850,6850,0
|
|
20230828,165400,91664370,6850,6850,6850,6850,0
|
|
20230828,165300,91664370,6850,6850,6850,6850,0
|
|
20230828,165200,91664370,6850,6850,6850,6850,0
|
|
20230828,165100,91664370,6850,6850,6850,6850,0
|
|
20230828,165000,91664370,6850,6850,6850,6850,0
|
|
20230828,164900,91664370,6850,6850,6850,6850,0
|
|
20230828,164800,91664370,6850,6850,6850,6850,0
|
|
20230828,164700,91664370,6850,6850,6850,6850,0
|
|
20230828,164600,91664370,6850,6850,6850,6850,0
|
|
20230828,164500,91664370,6850,6850,6850,6850,0
|
|
20230828,164400,91664370,6850,6850,6850,6850,0
|
|
20230828,164300,91664370,6850,6850,6850,6850,0
|
|
20230828,164200,91664370,6850,6850,6850,6850,0
|
|
20230828,164100,91664370,6850,6850,6850,6850,0
|
|
20230828,164000,91664370,6850,6850,6850,6850,0
|
|
20230828,163900,91664370,6850,6850,6850,6850,0
|
|
20230828,163800,91664370,6850,6850,6850,6850,0
|
|
20230828,163700,91664370,6850,6850,6850,6850,0
|
|
20230828,163600,91664370,6850,6850,6850,6850,0
|
|
20230828,163500,91664370,6850,6850,6850,6850,0
|
|
20230828,163400,91664370,6850,6850,6850,6850,0
|
|
20230828,163300,91664370,6850,6850,6850,6850,0
|
|
20230828,163200,91664370,6850,6850,6850,6850,0
|
|
20230828,163100,91664370,6850,6850,6850,6850,0
|
|
20230828,163000,91664370,6850,6850,6850,6850,0
|
|
20230828,162900,91664370,6850,6850,6850,6850,0
|
|
20230828,162800,91664370,6850,6850,6850,6850,0
|
|
20230828,162700,91664370,6850,6850,6850,6850,0
|
|
20230828,162600,91664370,6850,6850,6850,6850,326
|
|
20230828,162500,91664370,6850,6850,6850,6850,0
|
|
20230828,162400,91664370,6850,6850,6850,6850,0
|
|
20230828,162300,91664370,6850,6850,6850,6850,0
|
|
20230828,162200,91664370,6850,6850,6850,6850,0
|
|
20230828,162100,91664370,6850,6850,6850,6850,0
|
|
20230828,162000,91664370,6850,6850,6850,6850,0
|
|
20230828,161900,91664370,6850,6850,6850,6850,0
|
|
20230828,161800,91664370,6850,6850,6850,6850,0
|
|
20230828,161700,91664370,6850,6850,6850,6850,0
|
|
20230828,161600,91664370,6850,6850,6850,6850,0
|
|
20230828,161500,91664370,6850,6850,6850,6850,0
|
|
20230828,161400,91664370,6850,6850,6850,6850,0
|
|
20230828,161300,91664370,6850,6850,6850,6850,0
|
|
20230828,161200,91664370,6850,6850,6850,6850,0
|
|
20230828,161100,91664370,6850,6850,6850,6850,0
|
|
20230828,161000,91664370,6850,6850,6850,6850,0
|
|
20230828,160900,91664370,6850,6850,6850,6850,0
|
|
20230828,160800,91664370,6850,6850,6850,6850,0
|
|
20230828,160700,91664370,6850,6850,6850,6850,0
|
|
20230828,160600,91664370,6850,6850,6850,6850,0
|
|
20230828,160500,91664370,6850,6850,6850,6850,0
|
|
20230828,160400,91664370,6850,6850,6850,6850,0
|
|
20230828,160300,91664370,6850,6850,6850,6850,0
|
|
20230828,160200,91664370,6850,6850,6850,6850,0
|
|
20230828,160100,91664370,6850,6850,6850,6850,0
|
|
20230828,160000,91664370,6850,6850,6850,6850,0
|
|
20230828,155900,91664370,6850,6850,6850,6850,0
|
|
20230828,155800,91664370,6850,6850,6850,6850,0
|
|
20230828,155700,91664370,6850,6850,6850,6850,0
|
|
20230828,155600,91664370,6850,6850,6850,6850,326
|
|
20230828,155500,91664370,6850,6850,6850,6850,0
|
|
20230828,155400,91664370,6850,6850,6850,6850,0
|
|
20230828,155300,91664370,6850,6850,6850,6850,0
|
|
20230828,155200,91664370,6850,6850,6850,6850,0
|
|
20230828,155100,91664370,6850,6850,6850,6850,0
|
|
20230828,155000,91664370,6850,6850,6850,6850,0
|
|
20230828,154900,91664370,6850,6850,6850,6850,0
|
|
20230828,154800,91664370,6850,6850,6850,6850,0
|
|
20230828,154700,91664370,6850,6850,6850,6850,0
|
|
20230828,154600,91664370,6850,6850,6850,6850,0
|
|
20230828,154500,91664370,6850,6850,6850,6850,0
|
|
20230828,154400,91664370,6850,6850,6850,6850,0
|
|
20230828,154300,91664370,6850,6850,6850,6850,0
|
|
20230828,154200,91664370,6850,6850,6850,6850,0
|
|
20230828,154100,91664370,6850,6850,6850,6850,0
|
|
20230828,154000,91664370,6850,6850,6850,6850,0
|
|
20230828,153900,91664370,6850,6850,6850,6850,0
|
|
20230828,153800,91664370,6850,6850,6850,6850,0
|
|
20230828,153700,91664370,6850,6850,6850,6850,0
|
|
20230828,153600,91664370,6850,6850,6850,6850,0
|
|
20230828,153500,91664370,6850,6850,6850,6850,0
|
|
20230828,153400,91664370,6850,6850,6850,6850,0
|
|
20230828,153300,91664370,6850,6850,6850,6850,0
|
|
20230828,153200,91664370,6850,6850,6850,6850,0
|
|
20230828,153100,91664370,6850,6850,6850,6850,0
|
|
20230828,153000,91664370,6850,6850,6850,6850,326
|
|
20230828,152900,89431270,6850,6850,6850,6850,0
|
|
20230828,152800,89431270,6850,6850,6850,6850,0
|
|
20230828,152700,89431270,6850,6850,6850,6850,0
|
|
20230828,152600,89431270,6850,6850,6850,6850,0
|
|
20230828,152500,89431270,6850,6850,6850,6850,0
|
|
20230828,152400,89431270,6850,6850,6850,6850,0
|
|
20230828,152300,89431270,6850,6850,6850,6850,0
|
|
20230828,152200,89431270,6850,6850,6850,6850,0
|
|
20230828,152100,89431270,6850,6850,6850,6850,0
|
|
20230828,152000,89431270,6850,6850,6850,6850,0
|
|
20230828,151900,89431270,6850,6850,6850,6850,6
|
|
20230828,151800,89390170,6850,6850,6850,6850,14
|
|
20230828,151700,89294270,6860,6860,6860,6860,0
|
|
20230828,151600,89294270,6860,6860,6860,6860,1
|
|
20230828,151500,89287410,6860,6860,6860,6860,10
|
|
20230828,151400,89218810,6860,6860,6860,6860,5
|
|
20230828,151300,89184510,6840,6840,6840,6840,0
|
|
20230828,151200,89184510,6840,6840,6840,6840,0
|
|
20230828,151100,89184510,6840,6840,6840,6840,0
|
|
20230828,151000,89184510,6840,6840,6840,6840,15
|
|
20230828,150900,89081910,6860,6860,6860,6860,0
|
|
20230828,150800,89081910,6860,6860,6860,6860,0
|
|
20230828,150700,89081910,6860,6860,6860,6850,105
|
|
20230828,150600,88362040,6860,6860,6860,6860,0
|
|
20230828,150500,88362040,6860,6860,6860,6860,0
|
|
20230828,150400,88362040,6860,6860,6860,6860,0
|
|
20230828,150300,88362040,6860,6860,6860,6860,0
|
|
20230828,150200,88362040,6860,6860,6860,6860,0
|
|
20230828,150100,88362040,6860,6860,6860,6860,0
|
|
20230828,150000,88362040,6860,6860,6860,6860,0
|
|
20230828,145900,88362040,6860,6860,6860,6860,17
|
|
20230828,145800,88245420,6860,6860,6860,6860,0
|
|
20230828,145700,88245420,6860,6860,6860,6860,0
|
|
20230828,145600,88245420,6860,6860,6860,6860,0
|
|
20230828,145500,88245420,6860,6860,6860,6860,0
|
|
20230828,145400,88245420,6860,6860,6860,6860,0
|
|
20230828,145300,88245420,6860,6860,6860,6860,0
|
|
20230828,145200,88245420,6860,6860,6860,6860,0
|
|
20230828,145100,88245420,6860,6860,6860,6860,0
|
|
20230828,145000,88245420,6860,6860,6860,6860,0
|
|
20230828,144900,88245420,6860,6860,6860,6860,0
|
|
20230828,144800,88245420,6860,6860,6860,6860,0
|
|
20230828,144700,88245420,6860,6860,6860,6860,0
|
|
20230828,144600,88245420,6860,6860,6860,6860,0
|
|
20230828,144500,88245420,6860,6860,6860,6860,0
|
|
20230828,144400,88245420,6860,6860,6860,6860,0
|
|
20230828,144300,88245420,6860,6860,6860,6860,0
|
|
20230828,144200,88245420,6860,6860,6860,6860,0
|
|
20230828,144100,88245420,6860,6860,6860,6860,1
|
|
20230828,144000,88238560,6870,6870,6870,6870,0
|
|
20230828,143900,88238560,6870,6870,6870,6870,0
|
|
20230828,143800,88238560,6870,6870,6870,6870,0
|
|
20230828,143700,88238560,6870,6870,6870,6870,0
|
|
20230828,143600,88238560,6870,6870,6870,6870,34
|
|
20230828,143500,88004980,6870,6870,6870,6870,64
|
|
20230828,143400,87565300,6870,6870,6870,6870,0
|
|
20230828,143300,87565300,6870,6870,6870,6870,0
|
|
20230828,143200,87565300,6870,6870,6870,6870,0
|
|
20230828,143100,87565300,6870,6870,6870,6870,0
|
|
20230828,143000,87565300,6870,6870,6870,6870,0
|
|
20230828,142900,87565300,6870,6870,6870,6870,36
|
|
20230828,142800,87317980,6870,6870,6870,6870,48
|
|
20230828,142700,86988220,6870,6870,6870,6870,0
|
|
20230828,142600,86988220,6870,6870,6870,6870,0
|
|
20230828,142500,86988220,6870,6870,6870,6870,0
|
|
20230828,142400,86988220,6870,6870,6870,6870,10
|
|
20230828,142300,86919520,6820,6820,6820,6820,0
|
|
20230828,142200,86919520,6820,6820,6820,6820,0
|
|
20230828,142100,86919520,6820,6820,6820,6820,1
|
|
20230828,142000,86912700,6820,6820,6820,6820,0
|
|
20230828,141900,86912700,6820,6820,6820,6820,0
|
|
20230828,141800,86912700,6820,6820,6820,6820,0
|
|
20230828,141700,86912700,6820,6820,6820,6820,0
|
|
20230828,141600,86912700,6820,6820,6820,6820,0
|
|
20230828,141500,86912700,6820,6820,6820,6820,0
|
|
20230828,141400,86912700,6820,6820,6820,6820,0
|
|
20230828,141300,86912700,6820,6830,6830,6820,489
|
|
20230828,141200,83576460,6820,6820,6820,6820,0
|
|
20230828,141100,83576460,6820,6820,6820,6820,0
|
|
20230828,141000,83576460,6820,6820,6820,6820,0
|
|
20230828,140900,83576460,6820,6820,6820,6820,0
|
|
20230828,140800,83576460,6820,6820,6820,6820,0
|
|
20230828,140700,83576460,6820,6820,6820,6820,0
|
|
20230828,140600,83576460,6820,6820,6820,6820,0
|
|
20230828,140500,83576460,6820,6820,6820,6820,0
|
|
20230828,140400,83576460,6820,6820,6820,6820,0
|
|
20230828,140300,83576460,6820,6820,6820,6820,188
|
|
20230828,140200,82294300,6830,6830,6830,6830,480
|
|
20230828,140100,79015900,6840,6840,6840,6840,66
|
|
20230828,140000,78564460,6840,6840,6840,6840,400
|
|
20230828,135900,75828460,6850,6850,6850,6850,1
|
|
20230828,135800,75821610,6850,6850,6850,6850,0
|
|
20230828,135700,75821610,6850,6850,6850,6850,226
|
|
20230828,135600,74273510,6860,6860,6860,6860,0
|
|
20230828,135500,74273510,6860,6860,6860,6860,20
|
|
20230828,135400,74136310,6870,6870,6870,6870,0
|
|
20230828,135300,74136310,6870,6870,6870,6870,0
|
|
20230828,135200,74136310,6870,6870,6870,6870,0
|
|
20230828,135100,74136310,6870,6870,6870,6870,0
|
|
20230828,135000,74136310,6870,6870,6870,6870,0
|
|
20230828,134900,74136310,6870,6870,6870,6870,0
|
|
20230828,134800,74136310,6870,6870,6870,6870,0
|
|
20230828,134700,74136310,6870,6870,6870,6870,0
|
|
20230828,134600,74136310,6870,6870,6870,6870,0
|
|
20230828,134500,74136310,6870,6870,6870,6870,0
|
|
20230828,134400,74136310,6870,6870,6870,6870,0
|
|
20230828,134300,74136310,6870,6870,6870,6870,0
|
|
20230828,134200,74136310,6870,6870,6870,6870,10
|
|
20230828,134100,74067610,6860,6860,6860,6860,0
|
|
20230828,134000,74067610,6860,6860,6860,6860,0
|
|
20230828,133900,74067610,6860,6860,6860,6860,29
|
|
20230828,133800,73868670,6860,6860,6860,6860,23
|
|
20230828,133700,73710890,6840,6840,6840,6840,0
|
|
20230828,133600,73710890,6840,6850,6860,6840,73
|
|
20230828,133500,73210870,6840,6830,6840,6830,329
|
|
20230828,133400,70963760,6820,6820,6820,6820,0
|
|
20230828,133300,70963760,6820,6820,6820,6820,0
|
|
20230828,133200,70963760,6820,6820,6820,6820,0
|
|
20230828,133100,70963760,6820,6820,6820,6820,0
|
|
20230828,133000,70963760,6820,6820,6820,6820,0
|
|
20230828,132900,70963760,6820,6820,6820,6820,0
|
|
20230828,132800,70963760,6820,6820,6820,6820,1
|
|
20230828,132700,70956940,6830,6830,6830,6830,10
|
|
20230828,132600,70888640,6830,6830,6830,6830,0
|
|
20230828,132500,70888640,6830,6830,6830,6830,5
|
|
20230828,132400,70854490,6830,6830,6830,6830,10
|
|
20230828,132300,70786190,6830,6830,6830,6830,0
|
|
20230828,132200,70786190,6830,6830,6830,6830,0
|
|
20230828,132100,70786190,6830,6830,6830,6830,0
|
|
20230828,132000,70786190,6830,6830,6830,6830,0
|
|
20230828,131900,70786190,6830,6830,6830,6830,0
|
|
20230828,131800,70786190,6830,6830,6830,6830,0
|
|
20230828,131700,70786190,6830,6830,6830,6830,0
|
|
20230828,131600,70786190,6830,6830,6830,6830,0
|
|
20230828,131500,70786190,6830,6830,6830,6830,0
|
|
20230828,131400,70786190,6830,6830,6830,6830,25
|
|
20230828,131300,70615440,6780,6780,6780,6780,0
|
|
20230828,131200,70615440,6780,6780,6780,6780,3993
|
|
20230828,131100,43542900,6770,6770,6770,6770,0
|
|
20230828,131000,43542900,6770,6770,6770,6770,0
|
|
20230828,130900,43542900,6770,6770,6770,6770,4
|
|
20230828,130800,43515820,6780,6780,6780,6780,0
|
|
20230828,130700,43515820,6780,6780,6780,6780,0
|
|
20230828,130600,43515820,6780,6780,6780,6780,1
|
|
20230828,130500,43509040,6780,6780,6780,6780,0
|
|
20230828,130400,43509040,6780,6780,6780,6780,3
|
|
20230828,130300,43488700,6780,6780,6780,6780,0
|
|
20230828,130200,43488700,6780,6780,6780,6780,0
|
|
20230828,130100,43488700,6780,6780,6780,6780,0
|
|
20230828,130000,43488700,6780,6780,6780,6780,0
|
|
20230828,125900,43488700,6780,6780,6780,6780,0
|
|
20230828,125800,43488700,6780,6780,6780,6780,2
|
|
20230828,125700,43475140,6770,6770,6770,6770,0
|
|
20230828,125600,43475140,6770,6770,6770,6770,0
|
|
20230828,125500,43475140,6770,6770,6770,6770,14
|
|
20230828,125400,43380360,6780,6780,6780,6780,0
|
|
20230828,125300,43380360,6780,6780,6780,6780,0
|
|
20230828,125200,43380360,6780,6780,6780,6780,0
|
|
20230828,125100,43380360,6780,6780,6780,6780,0
|
|
20230828,125000,43380360,6780,6780,6780,6780,0
|
|
20230828,124900,43380360,6780,6780,6780,6780,0
|
|
20230828,124800,43380360,6780,6780,6780,6780,0
|
|
20230828,124700,43380360,6780,6780,6780,6780,0
|
|
20230828,124600,43380360,6780,6780,6780,6780,0
|
|
20230828,124500,43380360,6780,6780,6780,6780,0
|
|
20230828,124400,43380360,6780,6780,6780,6780,0
|
|
20230828,124300,43380360,6780,6780,6780,6780,1
|
|
20230828,124200,43373580,6760,6760,6760,6760,0
|
|
20230828,124100,43373580,6760,6760,6760,6760,0
|
|
20230828,124000,43373580,6760,6770,6770,6760,30
|
|
20230828,123900,43170610,6780,6780,6780,6780,0
|
|
20230828,123800,43170610,6780,6780,6780,6780,0
|
|
20230828,123700,43170610,6780,6780,6780,6780,0
|
|
20230828,123600,43170610,6780,6780,6780,6780,0
|
|
20230828,123500,43170610,6780,6780,6780,6780,0
|
|
20230828,123400,43170610,6780,6780,6780,6780,0
|
|
20230828,123300,43170610,6780,6780,6780,6780,38
|
|
20230828,123200,42912970,6770,6770,6770,6770,0
|
|
20230828,123100,42912970,6770,6770,6770,6770,0
|
|
20230828,123000,42912970,6770,6770,6770,6770,5
|
|
20230828,122900,42879120,6780,6780,6780,6780,0
|
|
20230828,122800,42879120,6780,6780,6780,6780,0
|
|
20230828,122700,42879120,6780,6780,6780,6780,0
|
|
20230828,122600,42879120,6780,6780,6780,6780,0
|
|
20230828,122500,42879120,6780,6780,6780,6780,0
|
|
20230828,122400,42879120,6780,6780,6780,6780,0
|
|
20230828,122300,42879120,6780,6780,6780,6780,0
|
|
20230828,122200,42879120,6780,6780,6780,6780,0
|
|
20230828,122100,42879120,6780,6780,6780,6780,0
|
|
20230828,122000,42879120,6780,6780,6780,6780,0
|
|
20230828,121900,42879120,6780,6780,6780,6780,0
|
|
20230828,121800,42879120,6780,6780,6780,6780,0
|
|
20230828,121700,42879120,6780,6780,6780,6780,0
|
|
20230828,121600,42879120,6780,6780,6780,6780,240
|
|
20230828,121500,41251920,6780,6780,6780,6780,0
|
|
20230828,121400,41251920,6780,6780,6780,6780,0
|
|
20230828,121300,41251920,6780,6780,6780,6780,0
|
|
20230828,121200,41251920,6780,6780,6780,6780,0
|
|
20230828,121100,41251920,6780,6780,6780,6780,0
|
|
20230828,121000,41251920,6780,6780,6780,6780,0
|
|
20230828,120900,41251920,6780,6780,6780,6780,15
|
|
20230828,120800,41150220,6780,6780,6780,6780,0
|
|
20230828,120700,41150220,6780,6780,6780,6780,0
|
|
20230828,120600,41150220,6780,6780,6780,6780,0
|
|
20230828,120500,41150220,6780,6780,6780,6780,222
|
|
20230828,120400,39645060,6750,6750,6750,6750,0
|
|
20230828,120300,39645060,6750,6750,6750,6750,0
|
|
20230828,120200,39645060,6750,6750,6750,6750,0
|
|
20230828,120100,39645060,6750,6750,6750,6750,0
|
|
20230828,120000,39645060,6750,6750,6750,6750,0
|
|
20230828,115900,39645060,6750,6750,6750,6750,0
|
|
20230828,115800,39645060,6750,6750,6750,6750,1
|
|
20230828,115700,39638310,6730,6760,6760,6730,605
|
|
20230828,115600,35555950,6780,6780,6780,6780,0
|
|
20230828,115500,35555950,6780,6780,6780,6780,0
|
|
20230828,115400,35555950,6780,6780,6780,6780,117
|
|
20230828,115300,34762690,6780,6780,6780,6780,0
|
|
20230828,115200,34762690,6780,6780,6780,6780,0
|
|
20230828,115100,34762690,6780,6780,6780,6780,0
|
|
20230828,115000,34762690,6780,6780,6780,6780,0
|
|
20230828,114900,34762690,6780,6780,6780,6780,0
|
|
20230828,114800,34762690,6780,6780,6780,6780,0
|
|
20230828,114700,34762690,6780,6780,6780,6780,0
|
|
20230828,114600,34762690,6780,6780,6780,6780,0
|
|
20230828,114500,34762690,6780,6780,6780,6780,0
|
|
20230828,114400,34762690,6780,6780,6780,6780,0
|
|
20230828,114300,34762690,6780,6780,6780,6780,0
|
|
20230828,114200,34762690,6780,6780,6780,6780,0
|
|
20230828,114100,34762690,6780,6780,6780,6780,0
|
|
20230828,114000,34762690,6780,6780,6780,6780,0
|
|
20230828,113900,34762690,6780,6780,6780,6780,0
|
|
20230828,113800,34762690,6780,6780,6780,6780,0
|
|
20230828,113700,34762690,6780,6780,6780,6780,0
|
|
20230828,113600,34762690,6780,6780,6780,6780,0
|
|
20230828,113500,34762690,6780,6780,6780,6780,0
|
|
20230828,113400,34762690,6780,6780,6780,6780,0
|
|
20230828,113300,34762690,6780,6780,6780,6780,0
|
|
20230828,113200,34762690,6780,6780,6780,6780,0
|
|
20230828,113100,34762690,6780,6780,6780,6780,0
|
|
20230828,113000,34762690,6780,6780,6780,6780,0
|
|
20230828,112900,34762690,6780,6780,6780,6780,0
|
|
20230828,112800,34762690,6780,6780,6780,6780,0
|
|
20230828,112700,34762690,6780,6780,6780,6780,0
|
|
20230828,112600,34762690,6780,6780,6780,6780,0
|
|
20230828,112500,34762690,6780,6780,6780,6780,0
|
|
20230828,112400,34762690,6780,6780,6780,6780,307
|
|
20230828,112300,32681230,6780,6780,6780,6780,0
|
|
20230828,112200,32681230,6780,6780,6780,6780,0
|
|
20230828,112100,32681230,6780,6780,6780,6780,0
|
|
20230828,112000,32681230,6780,6780,6780,6780,0
|
|
20230828,111900,32681230,6780,6780,6780,6780,0
|
|
20230828,111800,32681230,6780,6780,6780,6780,0
|
|
20230828,111700,32681230,6780,6780,6780,6780,0
|
|
20230828,111600,32681230,6780,6800,6800,6780,442
|
|
20230828,111500,29682630,6820,6820,6820,6820,0
|
|
20230828,111400,29682630,6820,6820,6820,6820,0
|
|
20230828,111300,29682630,6820,6820,6820,6820,0
|
|
20230828,111200,29682630,6820,6820,6820,6820,0
|
|
20230828,111100,29682630,6820,6820,6820,6820,0
|
|
20230828,111000,29682630,6820,6820,6820,6820,0
|
|
20230828,110900,29682630,6820,6820,6820,6820,18
|
|
20230828,110800,29559870,6780,6780,6780,6780,0
|
|
20230828,110700,29559870,6780,6780,6780,6780,0
|
|
20230828,110600,29559870,6780,6780,6780,6780,0
|
|
20230828,110500,29559870,6780,6780,6780,6780,0
|
|
20230828,110400,29559870,6780,6780,6780,6780,0
|
|
20230828,110300,29559870,6780,6780,6780,6780,0
|
|
20230828,110200,29559870,6780,6780,6780,6780,0
|
|
20230828,110100,29559870,6780,6800,6800,6780,37
|
|
20230828,110000,29308890,6790,6790,6790,6790,0
|
|
20230828,105900,29308890,6790,6790,6790,6790,2
|
|
20230828,105800,29295310,6780,6780,6780,6780,0
|
|
20230828,105700,29295310,6780,6780,6780,6780,0
|
|
20230828,105600,29295310,6780,6780,6780,6780,0
|
|
20230828,105500,29295310,6780,6780,6780,6780,0
|
|
20230828,105400,29295310,6780,6780,6780,6780,0
|
|
20230828,105300,29295310,6780,6780,6780,6780,0
|
|
20230828,105200,29295310,6780,6780,6780,6780,0
|
|
20230828,105100,29295310,6780,6780,6780,6780,0
|
|
20230828,105000,29295310,6780,6780,6780,6780,0
|
|
20230828,104900,29295310,6780,6780,6780,6780,0
|
|
20230828,104800,29295310,6780,6780,6780,6780,0
|
|
20230828,104700,29295310,6780,6780,6780,6780,0
|
|
20230828,104600,29295310,6780,6780,6780,6780,0
|
|
20230828,104500,29295310,6780,6780,6780,6780,0
|
|
20230828,104400,29295310,6780,6780,6780,6780,0
|
|
20230828,104300,29295310,6780,6780,6780,6780,0
|
|
20230828,104200,29295310,6780,6780,6780,6780,0
|
|
20230828,104100,29295310,6780,6780,6780,6780,0
|
|
20230828,104000,29295310,6780,6780,6780,6780,0
|
|
20230828,103900,29295310,6780,6780,6780,6780,0
|
|
20230828,103800,29295310,6780,6780,6780,6780,0
|
|
20230828,103700,29295310,6780,6780,6780,6780,22
|
|
20230828,103600,29146150,6780,6790,6790,6780,87
|
|
20230828,103500,28556000,6780,6780,6780,6780,0
|
|
20230828,103400,28556000,6780,6780,6780,6780,0
|
|
20230828,103300,28556000,6780,6780,6780,6780,0
|
|
20230828,103200,28556000,6780,6780,6780,6780,0
|
|
20230828,103100,28556000,6780,6780,6780,6780,0
|
|
20230828,103000,28556000,6780,6780,6780,6780,0
|
|
20230828,102900,28556000,6780,6780,6780,6780,0
|
|
20230828,102800,28556000,6780,6780,6780,6780,75
|
|
20230828,102700,28047500,6750,6750,6750,6750,0
|
|
20230828,102600,28047500,6750,6750,6750,6750,0
|
|
20230828,102500,28047500,6750,6750,6750,6750,0
|
|
20230828,102400,28047500,6750,6750,6750,6750,0
|
|
20230828,102300,28047500,6750,6790,6790,6750,255
|
|
20230828,102200,26322490,6790,6790,6790,6790,0
|
|
20230828,102100,26322490,6790,6790,6790,6790,8
|
|
20230828,102000,26268170,6790,6800,6800,6790,34
|
|
20230828,101900,26037130,6800,6800,6800,6800,0
|
|
20230828,101800,26037130,6800,6800,6800,6800,2
|
|
20230828,101700,26023530,6810,6810,6810,6810,0
|
|
20230828,101600,26023530,6810,6810,6810,6810,0
|
|
20230828,101500,26023530,6810,6810,6810,6810,0
|
|
20230828,101400,26023530,6810,6810,6810,6810,0
|
|
20230828,101300,26023530,6810,6810,6810,6810,0
|
|
20230828,101200,26023530,6810,6810,6810,6810,0
|
|
20230828,101100,26023530,6810,6810,6810,6810,270
|
|
20230828,101000,24184830,6810,6810,6810,6810,0
|
|
20230828,100900,24184830,6810,6810,6810,6810,0
|
|
20230828,100800,24184830,6810,6810,6810,6810,0
|
|
20230828,100700,24184830,6810,6810,6810,6810,0
|
|
20230828,100600,24184830,6810,6810,6810,6810,0
|
|
20230828,100500,24184830,6810,6810,6810,6810,0
|
|
20230828,100400,24184830,6810,6810,6810,6810,0
|
|
20230828,100300,24184830,6810,6810,6810,6810,0
|
|
20230828,100200,24184830,6810,6810,6810,6810,0
|
|
20230828,100100,24184830,6810,6810,6810,6810,0
|
|
20230828,100000,24184830,6810,6810,6810,6810,0
|
|
20230828,095900,24184830,6810,6810,6810,6810,0
|
|
20230828,095800,24184830,6810,6810,6810,6810,0
|
|
20230828,095700,24184830,6810,6810,6810,6810,0
|
|
20230828,095600,24184830,6810,6830,6830,6810,326
|
|
20230828,095500,21961440,6830,6830,6830,6830,542
|
|
20230828,095400,18259580,6830,6830,6830,6830,0
|
|
20230828,095300,18259580,6830,6830,6830,6830,0
|
|
20230828,095200,18259580,6830,6830,6830,6830,0
|
|
20230828,095100,18259580,6830,6830,6830,6830,50
|
|
20230828,095000,17918080,6860,6860,6860,6860,0
|
|
20230828,094900,17918080,6860,6860,6860,6860,0
|
|
20230828,094800,17918080,6860,6860,6860,6860,0
|
|
20230828,094700,17918080,6860,6860,6860,6860,0
|
|
20230828,094600,17918080,6860,6860,6860,6860,0
|
|
20230828,094500,17918080,6860,6860,6860,6860,0
|
|
20230828,094400,17918080,6860,6860,6860,6860,0
|
|
20230828,094300,17918080,6860,6860,6860,6860,0
|
|
20230828,094200,17918080,6860,6860,6860,6860,0
|
|
20230828,094100,17918080,6860,6860,6860,6860,0
|
|
20230828,094000,17918080,6860,6860,6860,6860,0
|
|
20230828,093900,17918080,6860,6860,6860,6860,0
|
|
20230828,093800,17918080,6860,6860,6860,6860,1
|
|
20230828,093700,17911220,6850,6850,6850,6850,32
|
|
20230828,093600,17692020,6870,6870,6870,6870,0
|
|
20230828,093500,17692020,6870,6870,6870,6870,0
|
|
20230828,093400,17692020,6870,6870,6870,6870,0
|
|
20230828,093300,17692020,6870,6870,6870,6870,1
|
|
20230828,093200,17685150,6900,6900,6900,6900,0
|
|
20230828,093100,17685150,6900,6900,6900,6900,0
|
|
20230828,093000,17685150,6900,6890,6900,6890,602
|
|
20230828,092900,13537260,6890,6890,6890,6890,50
|
|
20230828,092800,13192760,6890,6890,6890,6890,0
|
|
20230828,092700,13192760,6890,6890,6890,6890,0
|
|
20230828,092600,13192760,6890,6890,6890,6890,0
|
|
20230828,092500,13192760,6890,6890,6890,6890,0
|
|
20230828,092400,13192760,6890,6850,6890,6850,660
|
|
20230828,092300,8651510,6810,6810,6810,6810,0
|
|
20230828,092200,8651510,6810,6810,6810,6810,0
|
|
20230828,092100,8651510,6810,6830,6830,6810,83
|
|
20230828,092000,8085620,6810,6810,6810,6810,1
|
|
20230828,091900,8078810,6890,6890,6890,6890,10
|
|
20230828,091800,8009910,6880,6880,6880,6880,0
|
|
20230828,091700,8009910,6880,6880,6880,6880,0
|
|
20230828,091600,8009910,6880,6880,6880,6880,0
|
|
20230828,091500,8009910,6880,6880,6880,6880,0
|
|
20230828,091400,8009910,6880,6880,6880,6880,149
|
|
20230828,091300,6984790,6880,6870,6880,6870,29
|
|
20230828,091200,6785280,6880,6870,6880,6870,2
|
|
20230828,091100,6771530,6880,6810,6880,6810,143
|
|
20230828,091000,5794510,6800,6790,6800,6790,370
|
|
20230828,090900,3279210,6790,6740,6790,6740,212
|
|
20230828,090800,1850280,6740,6740,6740,6740,0
|
|
20230828,090700,1850280,6740,6740,6740,6740,1
|
|
20230828,090600,1843540,6740,6740,6740,6740,2
|
|
20230828,090500,1830060,6740,6740,6740,6740,1
|
|
20230828,090400,1823320,6740,6740,6740,6730,3
|
|
20230828,090300,1803110,6740,6740,6740,6740,0
|
|
20230828,090200,1803110,6740,6740,6740,6740,10
|
|
20230828,090100,1735710,6740,6740,6740,6740,1
|
|
20230828,090000,1728970,6740,6820,6820,6740,254
|