697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,203400,22683940,7000,7000,7000,7000,39
|
|
20230830,203300,22683940,7000,7000,7000,7000,0
|
|
20230830,203200,22683940,7000,7000,7000,7000,0
|
|
20230830,203100,22683940,7000,7000,7000,7000,0
|
|
20230830,203000,22683940,7000,7000,7000,7000,0
|
|
20230830,202900,22683940,7000,7000,7000,7000,0
|
|
20230830,202800,22683940,7000,7000,7000,7000,0
|
|
20230830,202700,22683940,7000,7000,7000,7000,0
|
|
20230830,202600,22683940,7000,7000,7000,7000,0
|
|
20230830,202500,22683940,7000,7000,7000,7000,0
|
|
20230830,202400,22683940,7000,7000,7000,7000,0
|
|
20230830,202300,22683940,7000,7000,7000,7000,0
|
|
20230830,202200,22683940,7000,7000,7000,7000,0
|
|
20230830,202100,22683940,7000,7000,7000,7000,0
|
|
20230830,202000,22683940,7000,7000,7000,7000,0
|
|
20230830,201900,22683940,7000,7000,7000,7000,0
|
|
20230830,201800,22683940,7000,7000,7000,7000,0
|
|
20230830,201700,22683940,7000,7000,7000,7000,0
|
|
20230830,201600,22683940,7000,7000,7000,7000,0
|
|
20230830,201500,22683940,7000,7000,7000,7000,0
|
|
20230830,201400,22683940,7000,7000,7000,7000,0
|
|
20230830,201300,22683940,7000,7000,7000,7000,0
|
|
20230830,201200,22683940,7000,7000,7000,7000,0
|
|
20230830,201100,22683940,7000,7000,7000,7000,0
|
|
20230830,201000,22683940,7000,7000,7000,7000,0
|
|
20230830,200900,22683940,7000,7000,7000,7000,0
|
|
20230830,200800,22683940,7000,7000,7000,7000,0
|
|
20230830,200700,22683940,7000,7000,7000,7000,0
|
|
20230830,200600,22683940,7000,7000,7000,7000,0
|
|
20230830,200500,22683940,7000,7000,7000,7000,0
|
|
20230830,200400,22683940,7000,7000,7000,7000,39
|
|
20230830,200300,22683940,7000,7000,7000,7000,0
|
|
20230830,200200,22683940,7000,7000,7000,7000,0
|
|
20230830,200100,22683940,7000,7000,7000,7000,0
|
|
20230830,200000,22683940,7000,7000,7000,7000,0
|
|
20230830,195900,22683940,7000,7000,7000,7000,0
|
|
20230830,195800,22683940,7000,7000,7000,7000,0
|
|
20230830,195700,22683940,7000,7000,7000,7000,0
|
|
20230830,195600,22683940,7000,7000,7000,7000,0
|
|
20230830,195500,22683940,7000,7000,7000,7000,0
|
|
20230830,195400,22683940,7000,7000,7000,7000,0
|
|
20230830,195300,22683940,7000,7000,7000,7000,0
|
|
20230830,195200,22683940,7000,7000,7000,7000,0
|
|
20230830,195100,22683940,7000,7000,7000,7000,0
|
|
20230830,195000,22683940,7000,7000,7000,7000,0
|
|
20230830,194900,22683940,7000,7000,7000,7000,0
|
|
20230830,194800,22683940,7000,7000,7000,7000,0
|
|
20230830,194700,22683940,7000,7000,7000,7000,0
|
|
20230830,194600,22683940,7000,7000,7000,7000,0
|
|
20230830,194500,22683940,7000,7000,7000,7000,0
|
|
20230830,194400,22683940,7000,7000,7000,7000,0
|
|
20230830,194300,22683940,7000,7000,7000,7000,0
|
|
20230830,194200,22683940,7000,7000,7000,7000,0
|
|
20230830,194100,22683940,7000,7000,7000,7000,0
|
|
20230830,194000,22683940,7000,7000,7000,7000,0
|
|
20230830,193900,22683940,7000,7000,7000,7000,0
|
|
20230830,193800,22683940,7000,7000,7000,7000,0
|
|
20230830,193700,22683940,7000,7000,7000,7000,0
|
|
20230830,193600,22683940,7000,7000,7000,7000,0
|
|
20230830,193500,22683940,7000,7000,7000,7000,0
|
|
20230830,193400,22683940,7000,7000,7000,7000,39
|
|
20230830,193300,22683940,7000,7000,7000,7000,0
|
|
20230830,193200,22683940,7000,7000,7000,7000,0
|
|
20230830,193100,22683940,7000,7000,7000,7000,0
|
|
20230830,193000,22683940,7000,7000,7000,7000,0
|
|
20230830,192900,22683940,7000,7000,7000,7000,0
|
|
20230830,192800,22683940,7000,7000,7000,7000,0
|
|
20230830,192700,22683940,7000,7000,7000,7000,0
|
|
20230830,192600,22683940,7000,7000,7000,7000,0
|
|
20230830,192500,22683940,7000,7000,7000,7000,0
|
|
20230830,192400,22683940,7000,7000,7000,7000,0
|
|
20230830,192300,22683940,7000,7000,7000,7000,0
|
|
20230830,192200,22683940,7000,7000,7000,7000,0
|
|
20230830,192100,22683940,7000,7000,7000,7000,0
|
|
20230830,192000,22683940,7000,7000,7000,7000,0
|
|
20230830,191900,22683940,7000,7000,7000,7000,0
|
|
20230830,191800,22683940,7000,7000,7000,7000,0
|
|
20230830,191700,22683940,7000,7000,7000,7000,0
|
|
20230830,191600,22683940,7000,7000,7000,7000,0
|
|
20230830,191500,22683940,7000,7000,7000,7000,0
|
|
20230830,191400,22683940,7000,7000,7000,7000,0
|
|
20230830,191300,22683940,7000,7000,7000,7000,0
|
|
20230830,191200,22683940,7000,7000,7000,7000,0
|
|
20230830,191100,22683940,7000,7000,7000,7000,0
|
|
20230830,191000,22683940,7000,7000,7000,7000,0
|
|
20230830,190900,22683940,7000,7000,7000,7000,0
|
|
20230830,190800,22683940,7000,7000,7000,7000,0
|
|
20230830,190700,22683940,7000,7000,7000,7000,0
|
|
20230830,190600,22683940,7000,7000,7000,7000,0
|
|
20230830,190500,22683940,7000,7000,7000,7000,0
|
|
20230830,190400,22683940,7000,7000,7000,7000,39
|
|
20230830,190300,22683940,7000,7000,7000,7000,0
|
|
20230830,190200,22683940,7000,7000,7000,7000,0
|
|
20230830,190100,22683940,7000,7000,7000,7000,0
|
|
20230830,190000,22683940,7000,7000,7000,7000,0
|
|
20230830,185900,22683940,7000,7000,7000,7000,0
|
|
20230830,185800,22683940,7000,7000,7000,7000,0
|
|
20230830,185700,22683940,7000,7000,7000,7000,0
|
|
20230830,185600,22683940,7000,7000,7000,7000,0
|
|
20230830,185500,22683940,7000,7000,7000,7000,0
|
|
20230830,185400,22683940,7000,7000,7000,7000,0
|
|
20230830,185300,22683940,7000,7000,7000,7000,0
|
|
20230830,185200,22683940,7000,7000,7000,7000,0
|
|
20230830,185100,22683940,7000,7000,7000,7000,0
|
|
20230830,185000,22683940,7000,7000,7000,7000,0
|
|
20230830,184900,22683940,7000,7000,7000,7000,0
|
|
20230830,184800,22683940,7000,7000,7000,7000,0
|
|
20230830,184700,22683940,7000,7000,7000,7000,0
|
|
20230830,184600,22683940,7000,7000,7000,7000,0
|
|
20230830,184500,22683940,7000,7000,7000,7000,0
|
|
20230830,184400,22683940,7000,7000,7000,7000,0
|
|
20230830,184300,22683940,7000,7000,7000,7000,0
|
|
20230830,184200,22683940,7000,7000,7000,7000,0
|
|
20230830,184100,22683940,7000,7000,7000,7000,0
|
|
20230830,184000,22683940,7000,7000,7000,7000,0
|
|
20230830,183900,22683940,7000,7000,7000,7000,0
|
|
20230830,183800,22683940,7000,7000,7000,7000,0
|
|
20230830,183700,22683940,7000,7000,7000,7000,0
|
|
20230830,183600,22683940,7000,7000,7000,7000,0
|
|
20230830,183500,22683940,7000,7000,7000,7000,0
|
|
20230830,183400,22683940,7000,7000,7000,7000,39
|
|
20230830,183300,22683940,7000,7000,7000,7000,0
|
|
20230830,183200,22683940,7000,7000,7000,7000,0
|
|
20230830,183100,22683940,7000,7000,7000,7000,0
|
|
20230830,183000,22683940,7000,7000,7000,7000,0
|
|
20230830,182900,22683940,7000,7000,7000,7000,0
|
|
20230830,182800,22683940,7000,7000,7000,7000,0
|
|
20230830,182700,22683940,7000,7000,7000,7000,0
|
|
20230830,182600,22683940,7000,7000,7000,7000,0
|
|
20230830,182500,22683940,7000,7000,7000,7000,0
|
|
20230830,182400,22683940,7000,7000,7000,7000,0
|
|
20230830,182300,22683940,7000,7000,7000,7000,0
|
|
20230830,182200,22683940,7000,7000,7000,7000,0
|
|
20230830,182100,22683940,7000,7000,7000,7000,0
|
|
20230830,182000,22683940,7000,7000,7000,7000,0
|
|
20230830,181900,22683940,7000,7000,7000,7000,0
|
|
20230830,181800,22683940,7000,7000,7000,7000,0
|
|
20230830,181700,22683940,7000,7000,7000,7000,0
|
|
20230830,181600,22683940,7000,7000,7000,7000,0
|
|
20230830,181500,22683940,7000,7000,7000,7000,0
|
|
20230830,181400,22683940,7000,7000,7000,7000,0
|
|
20230830,181300,22683940,7000,7000,7000,7000,0
|
|
20230830,181200,22683940,7000,7000,7000,7000,0
|
|
20230830,181100,22683940,7000,7000,7000,7000,0
|
|
20230830,181000,22683940,7000,7000,7000,7000,0
|
|
20230830,180900,22683940,7000,7000,7000,7000,0
|
|
20230830,180800,22683940,7000,7000,7000,7000,0
|
|
20230830,180700,22683940,7000,7000,7000,7000,0
|
|
20230830,180600,22683940,7000,7000,7000,7000,0
|
|
20230830,180500,22683940,7000,7000,7000,7000,0
|
|
20230830,180400,22683940,7000,7000,7000,7000,39
|
|
20230830,180300,22683940,7000,7000,7000,7000,0
|
|
20230830,180200,22683940,7000,7000,7000,7000,0
|
|
20230830,180100,22683940,7000,7000,7000,7000,0
|
|
20230830,180000,22683940,7000,7000,7000,7000,0
|
|
20230830,175900,22683940,7000,7000,7000,7000,0
|
|
20230830,175800,22683940,7000,7000,7000,7000,0
|
|
20230830,175700,22683940,7000,7000,7000,7000,0
|
|
20230830,175600,22683940,7000,7000,7000,7000,0
|
|
20230830,175500,22683940,7000,7000,7000,7000,0
|
|
20230830,175400,22683940,7000,7000,7000,7000,0
|
|
20230830,175300,22683940,7000,7000,7000,7000,0
|
|
20230830,175200,22683940,7000,7000,7000,7000,0
|
|
20230830,175100,22683940,7000,7000,7000,7000,0
|
|
20230830,175000,22683940,7000,7000,7000,7000,0
|
|
20230830,174900,22683940,7000,7000,7000,7000,0
|
|
20230830,174800,22683940,7000,7000,7000,7000,0
|
|
20230830,174700,22683940,7000,7000,7000,7000,0
|
|
20230830,174600,22683940,7000,7000,7000,7000,0
|
|
20230830,174500,22683940,7000,7000,7000,7000,0
|
|
20230830,174400,22683940,7000,7000,7000,7000,0
|
|
20230830,174300,22683940,7000,7000,7000,7000,0
|
|
20230830,174200,22683940,7000,7000,7000,7000,0
|
|
20230830,174100,22683940,7000,7000,7000,7000,0
|
|
20230830,174000,22683940,7000,7000,7000,7000,0
|
|
20230830,173900,22683940,7000,7000,7000,7000,0
|
|
20230830,173800,22683940,7000,7000,7000,7000,0
|
|
20230830,173700,22683940,7000,7000,7000,7000,0
|
|
20230830,173600,22683940,7000,7000,7000,7000,0
|
|
20230830,173500,22683940,7000,7000,7000,7000,0
|
|
20230830,173400,22683940,7000,7000,7000,7000,39
|
|
20230830,173300,22683940,7000,7000,7000,7000,0
|
|
20230830,173200,22683940,7000,7000,7000,7000,0
|
|
20230830,173100,22683940,7000,7000,7000,7000,0
|
|
20230830,173000,22683940,7000,7000,7000,7000,0
|
|
20230830,172900,22683940,7000,7000,7000,7000,0
|
|
20230830,172800,22683940,7000,7000,7000,7000,0
|
|
20230830,172700,22683940,7000,7000,7000,7000,0
|
|
20230830,172600,22683940,7000,7000,7000,7000,0
|
|
20230830,172500,22683940,7000,7000,7000,7000,0
|
|
20230830,172400,22683940,7000,7000,7000,7000,0
|
|
20230830,172300,22683940,7000,7000,7000,7000,0
|
|
20230830,172200,22683940,7000,7000,7000,7000,0
|
|
20230830,172100,22683940,7000,7000,7000,7000,0
|
|
20230830,172000,22683940,7000,7000,7000,7000,0
|
|
20230830,171900,22683940,7000,7000,7000,7000,0
|
|
20230830,171800,22683940,7000,7000,7000,7000,0
|
|
20230830,171700,22683940,7000,7000,7000,7000,0
|
|
20230830,171600,22683940,7000,7000,7000,7000,0
|
|
20230830,171500,22683940,7000,7000,7000,7000,0
|
|
20230830,171400,22683940,7000,7000,7000,7000,0
|
|
20230830,171300,22683940,7000,7000,7000,7000,0
|
|
20230830,171200,22683940,7000,7000,7000,7000,0
|
|
20230830,171100,22683940,7000,7000,7000,7000,0
|
|
20230830,171000,22683940,7000,7000,7000,7000,0
|
|
20230830,170900,22683940,7000,7000,7000,7000,0
|
|
20230830,170800,22683940,7000,7000,7000,7000,0
|
|
20230830,170700,22683940,7000,7000,7000,7000,0
|
|
20230830,170600,22683940,7000,7000,7000,7000,0
|
|
20230830,170500,22683940,7000,7000,7000,7000,0
|
|
20230830,170400,22683940,7000,7000,7000,7000,39
|
|
20230830,170300,22683940,7000,7000,7000,7000,0
|
|
20230830,170200,22683940,7000,7000,7000,7000,0
|
|
20230830,170100,22683940,7000,7000,7000,7000,0
|
|
20230830,170000,22683940,7000,7000,7000,7000,0
|
|
20230830,165900,22683940,7000,7000,7000,7000,0
|
|
20230830,165800,22683940,7000,7000,7000,7000,0
|
|
20230830,165700,22683940,7000,7000,7000,7000,0
|
|
20230830,165600,22683940,7000,7000,7000,7000,0
|
|
20230830,165500,22683940,7000,7000,7000,7000,0
|
|
20230830,165400,22683940,7000,7000,7000,7000,0
|
|
20230830,165300,22683940,7000,7000,7000,7000,0
|
|
20230830,165200,22683940,7000,7000,7000,7000,0
|
|
20230830,165100,22683940,7000,7000,7000,7000,0
|
|
20230830,165000,22683940,7000,7000,7000,7000,0
|
|
20230830,164900,22683940,7000,7000,7000,7000,0
|
|
20230830,164800,22683940,7000,7000,7000,7000,0
|
|
20230830,164700,22683940,7000,7000,7000,7000,0
|
|
20230830,164600,22683940,7000,7000,7000,7000,0
|
|
20230830,164500,22683940,7000,7000,7000,7000,0
|
|
20230830,164400,22683940,7000,7000,7000,7000,0
|
|
20230830,164300,22683940,7000,7000,7000,7000,0
|
|
20230830,164200,22683940,7000,7000,7000,7000,0
|
|
20230830,164100,22683940,7000,7000,7000,7000,0
|
|
20230830,164000,22683940,7000,7000,7000,7000,0
|
|
20230830,163900,22683940,7000,7000,7000,7000,0
|
|
20230830,163800,22683940,7000,7000,7000,7000,0
|
|
20230830,163700,22683940,7000,7000,7000,7000,0
|
|
20230830,163600,22683940,7000,7000,7000,7000,0
|
|
20230830,163500,22683940,7000,7000,7000,7000,0
|
|
20230830,163400,22683940,7000,7000,7000,7000,39
|
|
20230830,163300,22683940,7000,7000,7000,7000,0
|
|
20230830,163200,22683940,7000,7000,7000,7000,0
|
|
20230830,163100,22683940,7000,7000,7000,7000,0
|
|
20230830,163000,22683940,7000,7000,7000,7000,0
|
|
20230830,162900,22683940,7000,7000,7000,7000,0
|
|
20230830,162800,22683940,7000,7000,7000,7000,0
|
|
20230830,162700,22683940,7000,7000,7000,7000,0
|
|
20230830,162600,22683940,7000,7000,7000,7000,0
|
|
20230830,162500,22683940,7000,7000,7000,7000,0
|
|
20230830,162400,22683940,7000,7000,7000,7000,0
|
|
20230830,162300,22683940,7000,7000,7000,7000,0
|
|
20230830,162200,22683940,7000,7000,7000,7000,0
|
|
20230830,162100,22683940,7000,7000,7000,7000,0
|
|
20230830,162000,22683940,7000,7000,7000,7000,0
|
|
20230830,161900,22683940,7000,7000,7000,7000,0
|
|
20230830,161800,22683940,7000,7000,7000,7000,0
|
|
20230830,161700,22683940,7000,7000,7000,7000,0
|
|
20230830,161600,22683940,7000,7000,7000,7000,0
|
|
20230830,161500,22683940,7000,7000,7000,7000,0
|
|
20230830,161400,22683940,7000,7000,7000,7000,0
|
|
20230830,161300,22683940,7000,7000,7000,7000,0
|
|
20230830,161200,22683940,7000,7000,7000,7000,0
|
|
20230830,161100,22683940,7000,7000,7000,7000,0
|
|
20230830,161000,22683940,7000,7000,7000,7000,0
|
|
20230830,160900,22683940,7000,7000,7000,7000,0
|
|
20230830,160800,22683940,7000,7000,7000,7000,0
|
|
20230830,160700,22683940,7000,7000,7000,7000,0
|
|
20230830,160600,22683940,7000,7000,7000,7000,0
|
|
20230830,160500,22683940,7000,7000,7000,7000,0
|
|
20230830,160400,22683940,7000,7000,7000,7000,39
|
|
20230830,160300,22683940,7000,7000,7000,7000,0
|
|
20230830,160200,22683940,7000,7000,7000,7000,0
|
|
20230830,160100,22683940,7000,7000,7000,7000,0
|
|
20230830,160000,22683940,7000,7000,7000,7000,0
|
|
20230830,155900,22683940,7000,7000,7000,7000,0
|
|
20230830,155800,22683940,7000,7000,7000,7000,0
|
|
20230830,155700,22683940,7000,7000,7000,7000,0
|
|
20230830,155600,22683940,7000,7000,7000,7000,0
|
|
20230830,155500,22683940,7000,7000,7000,7000,0
|
|
20230830,155400,22683940,7000,7000,7000,7000,0
|
|
20230830,155300,22683940,7000,7000,7000,7000,0
|
|
20230830,155200,22683940,7000,7000,7000,7000,0
|
|
20230830,155100,22683940,7000,7000,7000,7000,0
|
|
20230830,155000,22683940,7000,7000,7000,7000,0
|
|
20230830,154900,22683940,7000,7000,7000,7000,0
|
|
20230830,154800,22683940,7000,7000,7000,7000,0
|
|
20230830,154700,22683940,7000,7000,7000,7000,0
|
|
20230830,154600,22683940,7000,7000,7000,7000,0
|
|
20230830,154500,22683940,7000,7000,7000,7000,0
|
|
20230830,154400,22683940,7000,7000,7000,7000,0
|
|
20230830,154300,22683940,7000,7000,7000,7000,0
|
|
20230830,154200,22683940,7000,7000,7000,7000,0
|
|
20230830,154100,22683940,7000,7000,7000,7000,0
|
|
20230830,154000,22683940,7000,7000,7000,7000,0
|
|
20230830,153900,22683940,7000,7000,7000,7000,0
|
|
20230830,153800,22683940,7000,7000,7000,7000,0
|
|
20230830,153700,22683940,7000,7000,7000,7000,0
|
|
20230830,153600,22683940,7000,7000,7000,7000,0
|
|
20230830,153500,22683940,7000,7000,7000,7000,0
|
|
20230830,153400,22683940,7000,7000,7000,7000,39
|
|
20230830,153300,22683940,7000,7000,7000,7000,0
|
|
20230830,153200,22683940,7000,7000,7000,7000,0
|
|
20230830,153100,22683940,7000,7000,7000,7000,0
|
|
20230830,153000,22683940,7000,7000,7000,7000,39
|
|
20230830,152900,22410940,7010,7010,7010,7010,0
|
|
20230830,152800,22410940,7010,7010,7010,7010,0
|
|
20230830,152700,22410940,7010,7010,7010,7010,0
|
|
20230830,152600,22410940,7010,7010,7010,7010,0
|
|
20230830,152500,22410940,7010,7010,7010,7010,0
|
|
20230830,152400,22410940,7010,7010,7010,7010,0
|
|
20230830,152300,22410940,7010,7010,7010,7010,0
|
|
20230830,152200,22410940,7010,7010,7010,7010,0
|
|
20230830,152100,22410940,7010,7010,7010,7010,0
|
|
20230830,152000,22410940,7010,7010,7010,7010,0
|
|
20230830,151900,22410940,7010,7010,7010,7010,1
|
|
20230830,151800,22403930,7000,7000,7000,7000,10
|
|
20230830,151700,22333930,7000,7000,7000,7000,17
|
|
20230830,151600,22214930,7000,7000,7000,7000,0
|
|
20230830,151500,22214930,7000,7000,7000,7000,0
|
|
20230830,151400,22214930,7000,7000,7000,7000,0
|
|
20230830,151300,22214930,7000,7000,7000,7000,0
|
|
20230830,151200,22214930,7000,7000,7000,7000,0
|
|
20230830,151100,22214930,7000,7000,7000,7000,0
|
|
20230830,151000,22214930,7000,7000,7000,7000,0
|
|
20230830,150900,22214930,7000,7000,7000,7000,0
|
|
20230830,150800,22214930,7000,7000,7000,7000,0
|
|
20230830,150700,22214930,7000,7000,7000,7000,0
|
|
20230830,150600,22214930,7000,7000,7000,7000,0
|
|
20230830,150500,22214930,7000,7000,7000,7000,0
|
|
20230830,150400,22214930,7000,7000,7000,7000,0
|
|
20230830,150300,22214930,7000,7000,7000,7000,0
|
|
20230830,150200,22214930,7000,7000,7000,7000,0
|
|
20230830,150100,22214930,7000,7000,7000,7000,0
|
|
20230830,150000,22214930,7000,7000,7000,7000,69
|
|
20230830,145900,21731930,6980,6980,6980,6980,0
|
|
20230830,145800,21731930,6980,6980,6980,6980,0
|
|
20230830,145700,21731930,6980,6980,6980,6980,0
|
|
20230830,145600,21731930,6980,6980,6980,6980,51
|
|
20230830,145500,21375950,7000,7000,7000,7000,0
|
|
20230830,145400,21375950,7000,7000,7000,7000,0
|
|
20230830,145300,21375950,7000,7000,7000,7000,0
|
|
20230830,145200,21375950,7000,7000,7000,7000,0
|
|
20230830,145100,21375950,7000,7000,7000,7000,0
|
|
20230830,145000,21375950,7000,7000,7000,7000,0
|
|
20230830,144900,21375950,7000,7000,7000,7000,0
|
|
20230830,144800,21375950,7000,7000,7000,7000,0
|
|
20230830,144700,21375950,7000,7000,7000,7000,0
|
|
20230830,144600,21375950,7000,7000,7000,7000,0
|
|
20230830,144500,21375950,7000,7000,7000,7000,0
|
|
20230830,144400,21375950,7000,7000,7000,7000,0
|
|
20230830,144300,21375950,7000,7000,7000,7000,0
|
|
20230830,144200,21375950,7000,7000,7000,7000,0
|
|
20230830,144100,21375950,7000,7000,7000,7000,0
|
|
20230830,144000,21375950,7000,7000,7000,7000,16
|
|
20230830,143900,21263950,7000,7000,7000,7000,0
|
|
20230830,143800,21263950,7000,7000,7000,7000,0
|
|
20230830,143700,21263950,7000,7000,7000,7000,0
|
|
20230830,143600,21263950,7000,7000,7000,7000,0
|
|
20230830,143500,21263950,7000,6980,7000,6980,216
|
|
20230830,143400,19755950,7000,7000,7000,7000,0
|
|
20230830,143300,19755950,7000,7000,7000,7000,0
|
|
20230830,143200,19755950,7000,7000,7000,7000,0
|
|
20230830,143100,19755950,7000,7000,7000,7000,100
|
|
20230830,143000,19055950,7000,7000,7000,7000,56
|
|
20230830,142900,18663950,7010,7010,7010,7010,0
|
|
20230830,142800,18663950,7010,7010,7010,7010,0
|
|
20230830,142700,18663950,7010,7010,7010,7010,0
|
|
20230830,142600,18663950,7010,7010,7010,7010,0
|
|
20230830,142500,18663950,7010,7010,7010,7010,0
|
|
20230830,142400,18663950,7010,7010,7010,7010,1
|
|
20230830,142300,18656940,6980,6980,6980,6980,0
|
|
20230830,142200,18656940,6980,6980,6980,6980,0
|
|
20230830,142100,18656940,6980,6980,6980,6980,0
|
|
20230830,142000,18656940,6980,6980,6980,6980,0
|
|
20230830,141900,18656940,6980,6980,6980,6980,0
|
|
20230830,141800,18656940,6980,6980,6980,6980,96
|
|
20230830,141700,17986860,7000,7000,7000,7000,82
|
|
20230830,141600,17412860,7000,7000,7000,7000,0
|
|
20230830,141500,17412860,7000,7000,7000,7000,0
|
|
20230830,141400,17412860,7000,7000,7000,7000,0
|
|
20230830,141300,17412860,7000,7000,7000,7000,0
|
|
20230830,141200,17412860,7000,7000,7000,7000,0
|
|
20230830,141100,17412860,7000,7000,7000,7000,0
|
|
20230830,141000,17412860,7000,7000,7000,7000,0
|
|
20230830,140900,17412860,7000,7000,7000,7000,0
|
|
20230830,140800,17412860,7000,7000,7000,7000,0
|
|
20230830,140700,17412860,7000,7000,7000,7000,0
|
|
20230830,140600,17412860,7000,7000,7000,7000,0
|
|
20230830,140500,17412860,7000,7000,7000,7000,0
|
|
20230830,140400,17412860,7000,7000,7000,7000,0
|
|
20230830,140300,17412860,7000,7000,7000,7000,0
|
|
20230830,140200,17412860,7000,7000,7000,7000,0
|
|
20230830,140100,17412860,7000,7000,7000,7000,0
|
|
20230830,140000,17412860,7000,7000,7000,7000,0
|
|
20230830,135900,17412860,7000,7000,7000,7000,0
|
|
20230830,135800,17412860,7000,7000,7000,7000,2
|
|
20230830,135700,17398860,7000,7000,7000,7000,0
|
|
20230830,135600,17398860,7000,7000,7000,7000,0
|
|
20230830,135500,17398860,7000,7000,7000,7000,0
|
|
20230830,135400,17398860,7000,7000,7000,7000,0
|
|
20230830,135300,17398860,7000,7000,7000,7000,0
|
|
20230830,135200,17398860,7000,7000,7000,7000,0
|
|
20230830,135100,17398860,7000,7000,7000,7000,0
|
|
20230830,135000,17398860,7000,7000,7000,7000,0
|
|
20230830,134900,17398860,7000,7000,7000,7000,0
|
|
20230830,134800,17398860,7000,7000,7000,7000,30
|
|
20230830,134700,17188860,7010,7010,7010,7010,74
|
|
20230830,134600,16670120,7010,7010,7010,7010,1
|
|
20230830,134500,16663110,7000,7000,7000,7000,0
|
|
20230830,134400,16663110,7000,7000,7000,7000,0
|
|
20230830,134300,16663110,7000,7000,7000,7000,0
|
|
20230830,134200,16663110,7000,7000,7000,7000,100
|
|
20230830,134100,15963110,6980,6980,6980,6980,0
|
|
20230830,134000,15963110,6980,6980,6980,6980,0
|
|
20230830,133900,15963110,6980,6980,6980,6980,0
|
|
20230830,133800,15963110,6980,6980,6980,6980,0
|
|
20230830,133700,15963110,6980,6980,6980,6980,0
|
|
20230830,133600,15963110,6980,6980,6980,6980,0
|
|
20230830,133500,15963110,6980,6980,6980,6980,1
|
|
20230830,133400,15956130,7000,7000,7000,7000,0
|
|
20230830,133300,15956130,7000,7000,7000,7000,272
|
|
20230830,133200,14052130,6990,6990,6990,6990,0
|
|
20230830,133100,14052130,6990,6990,6990,6990,0
|
|
20230830,133000,14052130,6990,6990,6990,6990,51
|
|
20230830,132900,13695640,6990,6990,6990,6990,0
|
|
20230830,132800,13695640,6990,6990,6990,6990,0
|
|
20230830,132700,13695640,6990,6990,6990,6990,0
|
|
20230830,132600,13695640,6990,6990,6990,6990,21
|
|
20230830,132500,13548850,6990,6990,6990,6990,0
|
|
20230830,132400,13548850,6990,6990,6990,6990,0
|
|
20230830,132300,13548850,6990,6990,6990,6990,0
|
|
20230830,132200,13548850,6990,6990,6990,6990,0
|
|
20230830,132100,13548850,6990,6990,6990,6990,0
|
|
20230830,132000,13548850,6990,6990,6990,6990,0
|
|
20230830,131900,13548850,6990,6990,6990,6990,0
|
|
20230830,131800,13548850,6990,6990,6990,6990,0
|
|
20230830,131700,13548850,6990,6990,6990,6990,0
|
|
20230830,131600,13548850,6990,6990,6990,6990,0
|
|
20230830,131500,13548850,6990,6990,6990,6990,0
|
|
20230830,131400,13548850,6990,6990,6990,6990,0
|
|
20230830,131300,13548850,6990,6990,6990,6990,0
|
|
20230830,131200,13548850,6990,6990,6990,6990,0
|
|
20230830,131100,13548850,6990,6990,6990,6990,0
|
|
20230830,131000,13548850,6990,6990,6990,6990,0
|
|
20230830,130900,13548850,6990,6990,6990,6990,0
|
|
20230830,130800,13548850,6990,6990,6990,6990,0
|
|
20230830,130700,13548850,6990,6990,6990,6990,0
|
|
20230830,130600,13548850,6990,6990,6990,6990,10
|
|
20230830,130500,13478950,6990,6990,6990,6990,0
|
|
20230830,130400,13478950,6990,6990,6990,6990,0
|
|
20230830,130300,13478950,6990,6990,6990,6990,0
|
|
20230830,130200,13478950,6990,6990,6990,6990,0
|
|
20230830,130100,13478950,6990,6990,6990,6990,0
|
|
20230830,130000,13478950,6990,6990,6990,6990,0
|
|
20230830,125900,13478950,6990,6990,6990,6990,0
|
|
20230830,125800,13478950,6990,6990,6990,6990,0
|
|
20230830,125700,13478950,6990,6990,6990,6990,0
|
|
20230830,125600,13478950,6990,6990,6990,6990,0
|
|
20230830,125500,13478950,6990,6990,6990,6990,0
|
|
20230830,125400,13478950,6990,6990,6990,6990,0
|
|
20230830,125300,13478950,6990,6990,6990,6990,0
|
|
20230830,125200,13478950,6990,6990,6990,6990,0
|
|
20230830,125100,13478950,6990,6990,6990,6990,0
|
|
20230830,125000,13478950,6990,6990,6990,6990,0
|
|
20230830,124900,13478950,6990,6990,6990,6990,0
|
|
20230830,124800,13478950,6990,6990,6990,6990,0
|
|
20230830,124700,13478950,6990,6990,6990,6990,0
|
|
20230830,124600,13478950,6990,6990,6990,6990,0
|
|
20230830,124500,13478950,6990,6990,6990,6990,0
|
|
20230830,124400,13478950,6990,6990,6990,6990,0
|
|
20230830,124300,13478950,6990,6990,6990,6990,0
|
|
20230830,124200,13478950,6990,6990,6990,6990,0
|
|
20230830,124100,13478950,6990,6990,6990,6990,0
|
|
20230830,124000,13478950,6990,6990,6990,6990,0
|
|
20230830,123900,13478950,6990,6990,6990,6990,0
|
|
20230830,123800,13478950,6990,6990,6990,6990,0
|
|
20230830,123700,13478950,6990,6990,6990,6990,0
|
|
20230830,123600,13478950,6990,6990,6990,6990,0
|
|
20230830,123500,13478950,6990,6990,6990,6990,0
|
|
20230830,123400,13478950,6990,6990,6990,6990,1
|
|
20230830,123300,13471960,6990,6990,6990,6990,0
|
|
20230830,123200,13471960,6990,6990,6990,6990,0
|
|
20230830,123100,13471960,6990,6990,6990,6990,0
|
|
20230830,123000,13471960,6990,6990,6990,6990,0
|
|
20230830,122900,13471960,6990,6990,6990,6990,1
|
|
20230830,122800,13464970,6990,6990,6990,6990,129
|
|
20230830,122700,12563260,6990,6990,6990,6990,0
|
|
20230830,122600,12563260,6990,6990,6990,6990,0
|
|
20230830,122500,12563260,6990,6990,6990,6990,1
|
|
20230830,122400,12556270,6990,6990,6990,6990,0
|
|
20230830,122300,12556270,6990,6990,6990,6990,0
|
|
20230830,122200,12556270,6990,6990,6990,6990,0
|
|
20230830,122100,12556270,6990,6990,6990,6990,0
|
|
20230830,122000,12556270,6990,6990,6990,6990,0
|
|
20230830,121900,12556270,6990,6990,6990,6990,0
|
|
20230830,121800,12556270,6990,6990,6990,6990,0
|
|
20230830,121700,12556270,6990,6990,6990,6990,0
|
|
20230830,121600,12556270,6990,6990,6990,6990,0
|
|
20230830,121500,12556270,6990,6990,6990,6990,0
|
|
20230830,121400,12556270,6990,6990,6990,6990,0
|
|
20230830,121300,12556270,6990,6990,6990,6990,0
|
|
20230830,121200,12556270,6990,6990,6990,6990,71
|
|
20230830,121100,12059980,6990,6990,6990,6990,0
|
|
20230830,121000,12059980,6990,6990,6990,6990,0
|
|
20230830,120900,12059980,6990,6990,6990,6990,0
|
|
20230830,120800,12059980,6990,6990,6990,6990,0
|
|
20230830,120700,12059980,6990,6990,6990,6990,2
|
|
20230830,120600,12046000,6990,6990,6990,6990,0
|
|
20230830,120500,12046000,6990,6990,6990,6990,0
|
|
20230830,120400,12046000,6990,6990,6990,6990,0
|
|
20230830,120300,12046000,6990,6990,6990,6990,0
|
|
20230830,120200,12046000,6990,6990,6990,6990,0
|
|
20230830,120100,12046000,6990,6990,6990,6990,0
|
|
20230830,120000,12046000,6990,6990,6990,6990,0
|
|
20230830,115900,12046000,6990,6990,6990,6990,0
|
|
20230830,115800,12046000,6990,6970,6990,6970,300
|
|
20230830,115700,9952070,6970,6970,6970,6970,0
|
|
20230830,115600,9952070,6970,6970,6970,6970,0
|
|
20230830,115500,9952070,6970,6970,6970,6970,0
|
|
20230830,115400,9952070,6970,6970,6970,6970,0
|
|
20230830,115300,9952070,6970,6970,6970,6970,0
|
|
20230830,115200,9952070,6970,6970,6970,6970,0
|
|
20230830,115100,9952070,6970,6970,6970,6970,0
|
|
20230830,115000,9952070,6970,6970,6970,6970,0
|
|
20230830,114900,9952070,6970,6970,6970,6970,0
|
|
20230830,114800,9952070,6970,6970,6970,6970,20
|
|
20230830,114700,9812670,6960,6960,6960,6960,0
|
|
20230830,114600,9812670,6960,6960,6960,6960,2
|
|
20230830,114500,9798750,6960,6960,6960,6960,0
|
|
20230830,114400,9798750,6960,6960,6960,6960,0
|
|
20230830,114300,9798750,6960,6960,6960,6960,0
|
|
20230830,114200,9798750,6960,6960,6960,6960,0
|
|
20230830,114100,9798750,6960,6960,6960,6960,0
|
|
20230830,114000,9798750,6960,6960,6960,6960,0
|
|
20230830,113900,9798750,6960,6960,6960,6960,0
|
|
20230830,113800,9798750,6960,6960,6960,6960,36
|
|
20230830,113700,9548190,6970,6960,6970,6960,3
|
|
20230830,113600,9527290,6960,6970,6970,6960,48
|
|
20230830,113500,9192740,6980,6980,6980,6980,0
|
|
20230830,113400,9192740,6980,6980,6980,6980,0
|
|
20230830,113300,9192740,6980,6980,6980,6980,0
|
|
20230830,113200,9192740,6980,6980,6980,6980,0
|
|
20230830,113100,9192740,6980,6980,6980,6980,0
|
|
20230830,113000,9192740,6980,6980,6980,6980,0
|
|
20230830,112900,9192740,6980,6980,6980,6980,0
|
|
20230830,112800,9192740,6980,6980,6980,6980,0
|
|
20230830,112700,9192740,6980,6980,6980,6980,0
|
|
20230830,112600,9192740,6980,6980,6980,6980,0
|
|
20230830,112500,9192740,6980,6980,6980,6980,0
|
|
20230830,112400,9192740,6980,6980,6980,6980,0
|
|
20230830,112300,9192740,6980,6980,6980,6980,0
|
|
20230830,112200,9192740,6980,6980,6980,6980,0
|
|
20230830,112100,9192740,6980,6980,6980,6980,0
|
|
20230830,112000,9192740,6980,6980,6980,6980,0
|
|
20230830,111900,9192740,6980,6980,6980,6980,0
|
|
20230830,111800,9192740,6980,6980,6980,6980,0
|
|
20230830,111700,9192740,6980,6980,6980,6980,0
|
|
20230830,111600,9192740,6980,6980,6980,6980,12
|
|
20230830,111500,9108980,6980,6980,6980,6980,0
|
|
20230830,111400,9108980,6980,6980,6980,6980,0
|
|
20230830,111300,9108980,6980,6980,6980,6980,0
|
|
20230830,111200,9108980,6980,6980,6980,6980,107
|
|
20230830,111100,8362120,6980,6980,6980,6980,0
|
|
20230830,111000,8362120,6980,6980,6980,6980,0
|
|
20230830,110900,8362120,6980,6980,6980,6980,0
|
|
20230830,110800,8362120,6980,6980,6980,6980,3
|
|
20230830,110700,8341180,6980,6980,6980,6980,7
|
|
20230830,110600,8292320,6980,6980,6980,6980,0
|
|
20230830,110500,8292320,6980,6980,6980,6980,0
|
|
20230830,110400,8292320,6980,6980,6980,6980,0
|
|
20230830,110300,8292320,6980,6980,6980,6980,0
|
|
20230830,110200,8292320,6980,6980,6980,6980,0
|
|
20230830,110100,8292320,6980,6980,6980,6980,0
|
|
20230830,110000,8292320,6980,6980,6980,6980,0
|
|
20230830,105900,8292320,6980,6980,6980,6980,0
|
|
20230830,105800,8292320,6980,6980,6980,6980,16
|
|
20230830,105700,8180640,6980,6980,6980,6980,0
|
|
20230830,105600,8180640,6980,6980,6980,6980,27
|
|
20230830,105500,7992180,6990,6990,6990,6990,0
|
|
20230830,105400,7992180,6990,6990,6990,6990,0
|
|
20230830,105300,7992180,6990,6990,6990,6990,0
|
|
20230830,105200,7992180,6990,6990,6990,6990,0
|
|
20230830,105100,7992180,6990,6990,6990,6990,25
|
|
20230830,105000,7817430,6990,6990,6990,6990,0
|
|
20230830,104900,7817430,6990,6990,6990,6990,0
|
|
20230830,104800,7817430,6990,6990,6990,6990,0
|
|
20230830,104700,7817430,6990,6990,6990,6990,0
|
|
20230830,104600,7817430,6990,6990,6990,6990,0
|
|
20230830,104500,7817430,6990,6990,6990,6990,0
|
|
20230830,104400,7817430,6990,6990,6990,6990,0
|
|
20230830,104300,7817430,6990,6990,6990,6990,0
|
|
20230830,104200,7817430,6990,6990,6990,6990,0
|
|
20230830,104100,7817430,6990,6990,6990,6990,0
|
|
20230830,104000,7817430,6990,6990,6990,6990,10
|
|
20230830,103900,7747530,6990,6990,6990,6990,0
|
|
20230830,103800,7747530,6990,6990,6990,6990,0
|
|
20230830,103700,7747530,6990,6990,6990,6990,0
|
|
20230830,103600,7747530,6990,6990,6990,6990,0
|
|
20230830,103500,7747530,6990,6990,6990,6990,0
|
|
20230830,103400,7747530,6990,6990,6990,6990,0
|
|
20230830,103300,7747530,6990,6990,6990,6990,0
|
|
20230830,103200,7747530,6990,6990,6990,6990,0
|
|
20230830,103100,7747530,6990,6990,6990,6990,0
|
|
20230830,103000,7747530,6990,6990,6990,6990,0
|
|
20230830,102900,7747530,6990,6990,6990,6990,0
|
|
20230830,102800,7747530,6990,6990,6990,6990,0
|
|
20230830,102700,7747530,6990,6990,6990,6990,0
|
|
20230830,102600,7747530,6990,6990,6990,6990,0
|
|
20230830,102500,7747530,6990,6990,6990,6990,0
|
|
20230830,102400,7747530,6990,6990,6990,6990,0
|
|
20230830,102300,7747530,6990,6990,6990,6990,0
|
|
20230830,102200,7747530,6990,6990,6990,6990,0
|
|
20230830,102100,7747530,6990,6990,6990,6990,0
|
|
20230830,102000,7747530,6990,6990,6990,6990,17
|
|
20230830,101900,7628700,6980,6980,6980,6980,0
|
|
20230830,101800,7628700,6980,6980,6980,6980,0
|
|
20230830,101700,7628700,6980,6980,6980,6980,0
|
|
20230830,101600,7628700,6980,6980,6980,6980,0
|
|
20230830,101500,7628700,6980,6980,6980,6980,0
|
|
20230830,101400,7628700,6980,6980,6980,6980,0
|
|
20230830,101300,7628700,6980,6980,6980,6980,2
|
|
20230830,101200,7614740,6990,6990,6990,6990,0
|
|
20230830,101100,7614740,6990,6990,6990,6990,7
|
|
20230830,101000,7565810,6980,6980,6980,6980,0
|
|
20230830,100900,7565810,6980,6980,6980,6980,12
|
|
20230830,100800,7482050,6980,6980,6980,6980,0
|
|
20230830,100700,7482050,6980,6980,6980,6980,1
|
|
20230830,100600,7475070,6950,6950,6950,6950,0
|
|
20230830,100500,7475070,6950,6950,6950,6950,1
|
|
20230830,100400,7468120,6980,6980,6980,6980,0
|
|
20230830,100300,7468120,6980,6980,6980,6980,0
|
|
20230830,100200,7468120,6980,6980,6980,6980,0
|
|
20230830,100100,7468120,6980,6980,6980,6980,0
|
|
20230830,100000,7468120,6980,6980,6980,6980,0
|
|
20230830,095900,7468120,6980,6980,6980,6980,0
|
|
20230830,095800,7468120,6980,6980,6980,6980,0
|
|
20230830,095700,7468120,6980,6980,6980,6980,0
|
|
20230830,095600,7468120,6980,6980,6980,6980,0
|
|
20230830,095500,7468120,6980,6980,6980,6980,0
|
|
20230830,095400,7468120,6980,6980,6980,6980,0
|
|
20230830,095300,7468120,6980,6980,6980,6980,0
|
|
20230830,095200,7468120,6980,6980,6980,6980,1
|
|
20230830,095100,7461140,6950,6950,6950,6950,0
|
|
20230830,095000,7461140,6950,6950,6950,6950,0
|
|
20230830,094900,7461140,6950,6950,6950,6950,0
|
|
20230830,094800,7461140,6950,6960,6960,6950,20
|
|
20230830,094700,7322080,6980,6980,6980,6980,1
|
|
20230830,094600,7315100,6990,6990,6990,6990,0
|
|
20230830,094500,7315100,6990,6990,6990,6990,0
|
|
20230830,094400,7315100,6990,6990,6990,6990,0
|
|
20230830,094300,7315100,6990,6990,6990,6990,0
|
|
20230830,094200,7315100,6990,6990,6990,6990,0
|
|
20230830,094100,7315100,6990,6990,6990,6990,0
|
|
20230830,094000,7315100,6990,6990,6990,6990,0
|
|
20230830,093900,7315100,6990,6990,6990,6990,0
|
|
20230830,093800,7315100,6990,6990,6990,6990,0
|
|
20230830,093700,7315100,6990,6990,6990,6990,0
|
|
20230830,093600,7315100,6990,6990,6990,6990,0
|
|
20230830,093500,7315100,6990,6990,6990,6990,0
|
|
20230830,093400,7315100,6990,6990,6990,6990,0
|
|
20230830,093300,7315100,6990,6990,6990,6990,0
|
|
20230830,093200,7315100,6990,6990,6990,6990,0
|
|
20230830,093100,7315100,6990,6990,6990,6990,3
|
|
20230830,093000,7294130,6980,6970,6980,6970,16
|
|
20230830,092900,7182600,6970,6970,6970,6970,7
|
|
20230830,092800,7133810,6970,6970,6970,6970,28
|
|
20230830,092700,6938650,6960,6960,6960,6960,0
|
|
20230830,092600,6938650,6960,6960,6960,6960,0
|
|
20230830,092500,6938650,6960,6960,6960,6960,0
|
|
20230830,092400,6938650,6960,6960,6960,6960,272
|
|
20230830,092300,5045530,6960,6960,6960,6960,0
|
|
20230830,092200,5045530,6960,6960,6960,6960,0
|
|
20230830,092100,5045530,6960,6960,6960,6960,0
|
|
20230830,092000,5045530,6960,6960,6960,6960,0
|
|
20230830,091900,5045530,6960,6960,6960,6960,0
|
|
20230830,091800,5045530,6960,6960,6960,6960,0
|
|
20230830,091700,5045530,6960,6960,6960,6960,0
|
|
20230830,091600,5045530,6960,6960,6960,6960,10
|
|
20230830,091500,4975930,6960,6960,6960,6960,0
|
|
20230830,091400,4975930,6960,6960,6960,6960,100
|
|
20230830,091300,4279930,6960,6960,6960,6960,34
|
|
20230830,091200,4043290,7000,7000,7000,7000,0
|
|
20230830,091100,4043290,7000,7000,7000,7000,245
|
|
20230830,091000,2328290,7000,7000,7000,7000,1
|
|
20230830,090900,2321290,6950,6950,6950,6950,0
|
|
20230830,090800,2321290,6950,6950,6950,6950,0
|
|
20230830,090700,2321290,6950,6950,6950,6950,0
|
|
20230830,090600,2321290,6950,6950,6950,6950,140
|
|
20230830,090500,1348290,6950,6950,6950,6950,80
|
|
20230830,090400,792290,6950,6950,6950,6950,43
|
|
20230830,090300,493440,6940,6940,6940,6940,0
|
|
20230830,090200,493440,6940,6950,6950,6940,26
|
|
20230830,090100,312750,6950,6950,6950,6950,0
|
|
20230830,090000,312750,6950,6950,6950,6950,45
|