704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,204100,322232880,6870,6870,6870,6870,228
|
|
20230803,204000,322232880,6870,6870,6870,6870,0
|
|
20230803,203900,322232880,6870,6870,6870,6870,0
|
|
20230803,203800,322232880,6870,6870,6870,6870,0
|
|
20230803,203700,322232880,6870,6870,6870,6870,0
|
|
20230803,203600,322232880,6870,6870,6870,6870,0
|
|
20230803,203500,322232880,6870,6870,6870,6870,0
|
|
20230803,203400,322232880,6870,6870,6870,6870,0
|
|
20230803,203300,322232880,6870,6870,6870,6870,0
|
|
20230803,203200,322232880,6870,6870,6870,6870,0
|
|
20230803,203100,322232880,6870,6870,6870,6870,0
|
|
20230803,203000,322232880,6870,6870,6870,6870,0
|
|
20230803,202900,322232880,6870,6870,6870,6870,0
|
|
20230803,202800,322232880,6870,6870,6870,6870,0
|
|
20230803,202700,322232880,6870,6870,6870,6870,0
|
|
20230803,202600,322232880,6870,6870,6870,6870,0
|
|
20230803,202500,322232880,6870,6870,6870,6870,0
|
|
20230803,202400,322232880,6870,6870,6870,6870,0
|
|
20230803,202300,322232880,6870,6870,6870,6870,0
|
|
20230803,202200,322232880,6870,6870,6870,6870,0
|
|
20230803,202100,322232880,6870,6870,6870,6870,0
|
|
20230803,202000,322232880,6870,6870,6870,6870,0
|
|
20230803,201900,322232880,6870,6870,6870,6870,0
|
|
20230803,201800,322232880,6870,6870,6870,6870,0
|
|
20230803,201700,322232880,6870,6870,6870,6870,0
|
|
20230803,201600,322232880,6870,6870,6870,6870,0
|
|
20230803,201500,322232880,6870,6870,6870,6870,0
|
|
20230803,201400,322232880,6870,6870,6870,6870,0
|
|
20230803,201300,322232880,6870,6870,6870,6870,0
|
|
20230803,201200,322232880,6870,6870,6870,6870,0
|
|
20230803,201100,322232880,6870,6870,6870,6870,228
|
|
20230803,201000,322232880,6870,6870,6870,6870,0
|
|
20230803,200900,322232880,6870,6870,6870,6870,0
|
|
20230803,200800,322232880,6870,6870,6870,6870,0
|
|
20230803,200700,322232880,6870,6870,6870,6870,0
|
|
20230803,200600,322232880,6870,6870,6870,6870,0
|
|
20230803,200500,322232880,6870,6870,6870,6870,0
|
|
20230803,200400,322232880,6870,6870,6870,6870,0
|
|
20230803,200300,322232880,6870,6870,6870,6870,0
|
|
20230803,200200,322232880,6870,6870,6870,6870,0
|
|
20230803,200100,322232880,6870,6870,6870,6870,0
|
|
20230803,200000,322232880,6870,6870,6870,6870,0
|
|
20230803,195900,322232880,6870,6870,6870,6870,0
|
|
20230803,195800,322232880,6870,6870,6870,6870,0
|
|
20230803,195700,322232880,6870,6870,6870,6870,0
|
|
20230803,195600,322232880,6870,6870,6870,6870,0
|
|
20230803,195500,322232880,6870,6870,6870,6870,0
|
|
20230803,195400,322232880,6870,6870,6870,6870,0
|
|
20230803,195300,322232880,6870,6870,6870,6870,0
|
|
20230803,195200,322232880,6870,6870,6870,6870,0
|
|
20230803,195100,322232880,6870,6870,6870,6870,0
|
|
20230803,195000,322232880,6870,6870,6870,6870,0
|
|
20230803,194900,322232880,6870,6870,6870,6870,0
|
|
20230803,194800,322232880,6870,6870,6870,6870,0
|
|
20230803,194700,322232880,6870,6870,6870,6870,0
|
|
20230803,194600,322232880,6870,6870,6870,6870,0
|
|
20230803,194500,322232880,6870,6870,6870,6870,0
|
|
20230803,194400,322232880,6870,6870,6870,6870,0
|
|
20230803,194300,322232880,6870,6870,6870,6870,0
|
|
20230803,194200,322232880,6870,6870,6870,6870,0
|
|
20230803,194100,322232880,6870,6870,6870,6870,228
|
|
20230803,194000,322232880,6870,6870,6870,6870,0
|
|
20230803,193900,322232880,6870,6870,6870,6870,0
|
|
20230803,193800,322232880,6870,6870,6870,6870,0
|
|
20230803,193700,322232880,6870,6870,6870,6870,0
|
|
20230803,193600,322232880,6870,6870,6870,6870,0
|
|
20230803,193500,322232880,6870,6870,6870,6870,0
|
|
20230803,193400,322232880,6870,6870,6870,6870,0
|
|
20230803,193300,322232880,6870,6870,6870,6870,0
|
|
20230803,193200,322232880,6870,6870,6870,6870,0
|
|
20230803,193100,322232880,6870,6870,6870,6870,0
|
|
20230803,193000,322232880,6870,6870,6870,6870,0
|
|
20230803,192900,322232880,6870,6870,6870,6870,0
|
|
20230803,192800,322232880,6870,6870,6870,6870,0
|
|
20230803,192700,322232880,6870,6870,6870,6870,0
|
|
20230803,192600,322232880,6870,6870,6870,6870,0
|
|
20230803,192500,322232880,6870,6870,6870,6870,0
|
|
20230803,192400,322232880,6870,6870,6870,6870,0
|
|
20230803,192300,322232880,6870,6870,6870,6870,0
|
|
20230803,192200,322232880,6870,6870,6870,6870,0
|
|
20230803,192100,322232880,6870,6870,6870,6870,0
|
|
20230803,192000,322232880,6870,6870,6870,6870,0
|
|
20230803,191900,322232880,6870,6870,6870,6870,0
|
|
20230803,191800,322232880,6870,6870,6870,6870,0
|
|
20230803,191700,322232880,6870,6870,6870,6870,0
|
|
20230803,191600,322232880,6870,6870,6870,6870,0
|
|
20230803,191500,322232880,6870,6870,6870,6870,0
|
|
20230803,191400,322232880,6870,6870,6870,6870,0
|
|
20230803,191300,322232880,6870,6870,6870,6870,0
|
|
20230803,191200,322232880,6870,6870,6870,6870,0
|
|
20230803,191100,322232880,6870,6870,6870,6870,228
|
|
20230803,191000,322232880,6870,6870,6870,6870,0
|
|
20230803,190900,322232880,6870,6870,6870,6870,0
|
|
20230803,190800,322232880,6870,6870,6870,6870,0
|
|
20230803,190700,322232880,6870,6870,6870,6870,0
|
|
20230803,190600,322232880,6870,6870,6870,6870,0
|
|
20230803,190500,322232880,6870,6870,6870,6870,0
|
|
20230803,190400,322232880,6870,6870,6870,6870,0
|
|
20230803,190300,322232880,6870,6870,6870,6870,0
|
|
20230803,190200,322232880,6870,6870,6870,6870,0
|
|
20230803,190100,322232880,6870,6870,6870,6870,0
|
|
20230803,190000,322232880,6870,6870,6870,6870,0
|
|
20230803,185900,322232880,6870,6870,6870,6870,0
|
|
20230803,185800,322232880,6870,6870,6870,6870,0
|
|
20230803,185700,322232880,6870,6870,6870,6870,0
|
|
20230803,185600,322232880,6870,6870,6870,6870,0
|
|
20230803,185500,322232880,6870,6870,6870,6870,0
|
|
20230803,185400,322232880,6870,6870,6870,6870,0
|
|
20230803,185300,322232880,6870,6870,6870,6870,0
|
|
20230803,185200,322232880,6870,6870,6870,6870,0
|
|
20230803,185100,322232880,6870,6870,6870,6870,0
|
|
20230803,185000,322232880,6870,6870,6870,6870,0
|
|
20230803,184900,322232880,6870,6870,6870,6870,0
|
|
20230803,184800,322232880,6870,6870,6870,6870,0
|
|
20230803,184700,322232880,6870,6870,6870,6870,0
|
|
20230803,184600,322232880,6870,6870,6870,6870,0
|
|
20230803,184500,322232880,6870,6870,6870,6870,0
|
|
20230803,184400,322232880,6870,6870,6870,6870,0
|
|
20230803,184300,322232880,6870,6870,6870,6870,0
|
|
20230803,184200,322232880,6870,6870,6870,6870,0
|
|
20230803,184100,322232880,6870,6870,6870,6870,228
|
|
20230803,184000,322232880,6870,6870,6870,6870,0
|
|
20230803,183900,322232880,6870,6870,6870,6870,0
|
|
20230803,183800,322232880,6870,6870,6870,6870,0
|
|
20230803,183700,322232880,6870,6870,6870,6870,0
|
|
20230803,183600,322232880,6870,6870,6870,6870,0
|
|
20230803,183500,322232880,6870,6870,6870,6870,0
|
|
20230803,183400,322232880,6870,6870,6870,6870,0
|
|
20230803,183300,322232880,6870,6870,6870,6870,0
|
|
20230803,183200,322232880,6870,6870,6870,6870,0
|
|
20230803,183100,322232880,6870,6870,6870,6870,0
|
|
20230803,183000,322232880,6870,6870,6870,6870,0
|
|
20230803,182900,322232880,6870,6870,6870,6870,0
|
|
20230803,182800,322232880,6870,6870,6870,6870,0
|
|
20230803,182700,322232880,6870,6870,6870,6870,0
|
|
20230803,182600,322232880,6870,6870,6870,6870,0
|
|
20230803,182500,322232880,6870,6870,6870,6870,0
|
|
20230803,182400,322232880,6870,6870,6870,6870,0
|
|
20230803,182300,322232880,6870,6870,6870,6870,0
|
|
20230803,182200,322232880,6870,6870,6870,6870,0
|
|
20230803,182100,322232880,6870,6870,6870,6870,0
|
|
20230803,182000,322232880,6870,6870,6870,6870,0
|
|
20230803,181900,322232880,6870,6870,6870,6870,0
|
|
20230803,181800,322232880,6870,6870,6870,6870,0
|
|
20230803,181700,322232880,6870,6870,6870,6870,0
|
|
20230803,181600,322232880,6870,6870,6870,6870,0
|
|
20230803,181500,322232880,6870,6870,6870,6870,0
|
|
20230803,181400,322232880,6870,6870,6870,6870,0
|
|
20230803,181300,322232880,6870,6870,6870,6870,0
|
|
20230803,181200,322232880,6870,6870,6870,6870,0
|
|
20230803,181100,322232880,6870,6870,6870,6870,228
|
|
20230803,181000,322232880,6870,6870,6870,6870,0
|
|
20230803,180900,322232880,6870,6870,6870,6870,0
|
|
20230803,180800,322232880,6870,6870,6870,6870,0
|
|
20230803,180700,322232880,6870,6870,6870,6870,0
|
|
20230803,180600,322232880,6870,6870,6870,6870,0
|
|
20230803,180500,322232880,6870,6870,6870,6870,0
|
|
20230803,180400,322232880,6870,6870,6870,6870,0
|
|
20230803,180300,322232880,6870,6870,6870,6870,0
|
|
20230803,180200,322232880,6870,6870,6870,6870,0
|
|
20230803,180100,322232880,6870,6870,6870,6870,0
|
|
20230803,180000,322232880,6870,6870,6870,6870,0
|
|
20230803,175900,322232880,6870,6870,6870,6870,0
|
|
20230803,175800,322232880,6870,6870,6870,6870,0
|
|
20230803,175700,322232880,6870,6870,6870,6870,0
|
|
20230803,175600,322232880,6870,6870,6870,6870,0
|
|
20230803,175500,322232880,6870,6870,6870,6870,0
|
|
20230803,175400,322232880,6870,6870,6870,6870,0
|
|
20230803,175300,322232880,6870,6870,6870,6870,0
|
|
20230803,175200,322232880,6870,6870,6870,6870,0
|
|
20230803,175100,322232880,6870,6870,6870,6870,0
|
|
20230803,175000,322232880,6870,6870,6870,6870,0
|
|
20230803,174900,322232880,6870,6870,6870,6870,0
|
|
20230803,174800,322232880,6870,6870,6870,6870,0
|
|
20230803,174700,322232880,6870,6870,6870,6870,0
|
|
20230803,174600,322232880,6870,6870,6870,6870,0
|
|
20230803,174500,322232880,6870,6870,6870,6870,0
|
|
20230803,174400,322232880,6870,6870,6870,6870,0
|
|
20230803,174300,322232880,6870,6870,6870,6870,0
|
|
20230803,174200,322232880,6870,6870,6870,6870,0
|
|
20230803,174100,322232880,6870,6870,6870,6870,228
|
|
20230803,174000,322232880,6870,6870,6870,6870,0
|
|
20230803,173900,322232880,6870,6870,6870,6870,0
|
|
20230803,173800,322232880,6870,6870,6870,6870,0
|
|
20230803,173700,322232880,6870,6870,6870,6870,0
|
|
20230803,173600,322232880,6870,6870,6870,6870,0
|
|
20230803,173500,322232880,6870,6870,6870,6870,0
|
|
20230803,173400,322232880,6870,6870,6870,6870,0
|
|
20230803,173300,322232880,6870,6870,6870,6870,0
|
|
20230803,173200,322232880,6870,6870,6870,6870,0
|
|
20230803,173100,322232880,6870,6870,6870,6870,0
|
|
20230803,173000,322232880,6870,6870,6870,6870,0
|
|
20230803,172900,322232880,6870,6870,6870,6870,0
|
|
20230803,172800,322232880,6870,6870,6870,6870,0
|
|
20230803,172700,322232880,6870,6870,6870,6870,0
|
|
20230803,172600,322232880,6870,6870,6870,6870,0
|
|
20230803,172500,322232880,6870,6870,6870,6870,0
|
|
20230803,172400,322232880,6870,6870,6870,6870,0
|
|
20230803,172300,322232880,6870,6870,6870,6870,0
|
|
20230803,172200,322232880,6870,6870,6870,6870,0
|
|
20230803,172100,322232880,6870,6870,6870,6870,0
|
|
20230803,172000,322232880,6870,6870,6870,6870,0
|
|
20230803,171900,322232880,6870,6870,6870,6870,0
|
|
20230803,171800,322232880,6870,6870,6870,6870,0
|
|
20230803,171700,322232880,6870,6870,6870,6870,0
|
|
20230803,171600,322232880,6870,6870,6870,6870,0
|
|
20230803,171500,322232880,6870,6870,6870,6870,0
|
|
20230803,171400,322232880,6870,6870,6870,6870,0
|
|
20230803,171300,322232880,6870,6870,6870,6870,0
|
|
20230803,171200,322232880,6870,6870,6870,6870,0
|
|
20230803,171100,322232880,6870,6870,6870,6870,228
|
|
20230803,171000,322232880,6870,6870,6870,6870,0
|
|
20230803,170900,322232880,6870,6870,6870,6870,0
|
|
20230803,170800,322232880,6870,6870,6870,6870,0
|
|
20230803,170700,322232880,6870,6870,6870,6870,0
|
|
20230803,170600,322232880,6870,6870,6870,6870,0
|
|
20230803,170500,322232880,6870,6870,6870,6870,0
|
|
20230803,170400,322232880,6870,6870,6870,6870,0
|
|
20230803,170300,322232880,6870,6870,6870,6870,0
|
|
20230803,170200,322232880,6870,6870,6870,6870,0
|
|
20230803,170100,322232880,6870,6870,6870,6870,0
|
|
20230803,170000,322232880,6870,6870,6870,6870,0
|
|
20230803,165900,322232880,6870,6870,6870,6870,0
|
|
20230803,165800,322232880,6870,6870,6870,6870,0
|
|
20230803,165700,322232880,6870,6870,6870,6870,0
|
|
20230803,165600,322232880,6870,6870,6870,6870,0
|
|
20230803,165500,322232880,6870,6870,6870,6870,0
|
|
20230803,165400,322232880,6870,6870,6870,6870,0
|
|
20230803,165300,322232880,6870,6870,6870,6870,0
|
|
20230803,165200,322232880,6870,6870,6870,6870,0
|
|
20230803,165100,322232880,6870,6870,6870,6870,0
|
|
20230803,165000,322232880,6870,6870,6870,6870,0
|
|
20230803,164900,322232880,6870,6870,6870,6870,0
|
|
20230803,164800,322232880,6870,6870,6870,6870,0
|
|
20230803,164700,322232880,6870,6870,6870,6870,0
|
|
20230803,164600,322232880,6870,6870,6870,6870,0
|
|
20230803,164500,322232880,6870,6870,6870,6870,0
|
|
20230803,164400,322232880,6870,6870,6870,6870,0
|
|
20230803,164300,322232880,6870,6870,6870,6870,0
|
|
20230803,164200,322232880,6870,6870,6870,6870,0
|
|
20230803,164100,322232880,6870,6870,6870,6870,228
|
|
20230803,164000,322232880,6870,6870,6870,6870,0
|
|
20230803,163900,322232880,6870,6870,6870,6870,0
|
|
20230803,163800,322232880,6870,6870,6870,6870,0
|
|
20230803,163700,322232880,6870,6870,6870,6870,0
|
|
20230803,163600,322232880,6870,6870,6870,6870,0
|
|
20230803,163500,322232880,6870,6870,6870,6870,0
|
|
20230803,163400,322232880,6870,6870,6870,6870,0
|
|
20230803,163300,322232880,6870,6870,6870,6870,0
|
|
20230803,163200,322232880,6870,6870,6870,6870,0
|
|
20230803,163100,322232880,6870,6870,6870,6870,0
|
|
20230803,163000,322232880,6870,6870,6870,6870,0
|
|
20230803,162900,322232880,6870,6870,6870,6870,0
|
|
20230803,162800,322232880,6870,6870,6870,6870,0
|
|
20230803,162700,322232880,6870,6870,6870,6870,0
|
|
20230803,162600,322232880,6870,6870,6870,6870,0
|
|
20230803,162500,322232880,6870,6870,6870,6870,0
|
|
20230803,162400,322232880,6870,6870,6870,6870,0
|
|
20230803,162300,322232880,6870,6870,6870,6870,0
|
|
20230803,162200,322232880,6870,6870,6870,6870,0
|
|
20230803,162100,322232880,6870,6870,6870,6870,0
|
|
20230803,162000,322232880,6870,6870,6870,6870,0
|
|
20230803,161900,322232880,6870,6870,6870,6870,0
|
|
20230803,161800,322232880,6870,6870,6870,6870,0
|
|
20230803,161700,322232880,6870,6870,6870,6870,0
|
|
20230803,161600,322232880,6870,6870,6870,6870,0
|
|
20230803,161500,322232880,6870,6870,6870,6870,0
|
|
20230803,161400,322232880,6870,6870,6870,6870,0
|
|
20230803,161300,322232880,6870,6870,6870,6870,0
|
|
20230803,161200,322232880,6870,6870,6870,6870,0
|
|
20230803,161100,322232880,6870,6870,6870,6870,228
|
|
20230803,161000,322232880,6870,6870,6870,6870,0
|
|
20230803,160900,322232880,6870,6870,6870,6870,0
|
|
20230803,160800,322232880,6870,6870,6870,6870,0
|
|
20230803,160700,322232880,6870,6870,6870,6870,0
|
|
20230803,160600,322232880,6870,6870,6870,6870,0
|
|
20230803,160500,322232880,6870,6870,6870,6870,0
|
|
20230803,160400,322232880,6870,6870,6870,6870,0
|
|
20230803,160300,322232880,6870,6870,6870,6870,0
|
|
20230803,160200,322232880,6870,6870,6870,6870,0
|
|
20230803,160100,322232880,6870,6870,6870,6870,0
|
|
20230803,160000,322232880,6870,6870,6870,6870,0
|
|
20230803,155900,322232880,6870,6870,6870,6870,0
|
|
20230803,155800,322232880,6870,6870,6870,6870,0
|
|
20230803,155700,322232880,6870,6870,6870,6870,0
|
|
20230803,155600,322232880,6870,6870,6870,6870,0
|
|
20230803,155500,322232880,6870,6870,6870,6870,0
|
|
20230803,155400,322232880,6870,6870,6870,6870,0
|
|
20230803,155300,322232880,6870,6870,6870,6870,0
|
|
20230803,155200,322232880,6870,6870,6870,6870,0
|
|
20230803,155100,322232880,6870,6870,6870,6870,0
|
|
20230803,155000,322232880,6870,6870,6870,6870,0
|
|
20230803,154900,322232880,6870,6870,6870,6870,0
|
|
20230803,154800,322232880,6870,6870,6870,6870,0
|
|
20230803,154700,322232880,6870,6870,6870,6870,0
|
|
20230803,154600,322232880,6870,6870,6870,6870,0
|
|
20230803,154500,322232880,6870,6870,6870,6870,0
|
|
20230803,154400,322232880,6870,6870,6870,6870,0
|
|
20230803,154300,322232880,6870,6870,6870,6870,0
|
|
20230803,154200,322232880,6870,6870,6870,6870,0
|
|
20230803,154100,322232880,6870,6870,6870,6870,228
|
|
20230803,154000,322232880,6870,6870,6870,6870,0
|
|
20230803,153900,322232880,6870,6870,6870,6870,0
|
|
20230803,153800,322232880,6870,6870,6870,6870,0
|
|
20230803,153700,322232880,6870,6870,6870,6870,0
|
|
20230803,153600,322232880,6870,6870,6870,6870,0
|
|
20230803,153500,322232880,6870,6870,6870,6870,0
|
|
20230803,153400,322232880,6870,6870,6870,6870,0
|
|
20230803,153300,322232880,6870,6870,6870,6870,0
|
|
20230803,153200,322232880,6870,6870,6870,6870,0
|
|
20230803,153100,322232880,6870,6870,6870,6870,0
|
|
20230803,153000,322232880,6870,6870,6870,6870,228
|
|
20230803,152900,320666520,6900,6900,6900,6900,0
|
|
20230803,152800,320666520,6900,6900,6900,6900,0
|
|
20230803,152700,320666520,6900,6900,6900,6900,0
|
|
20230803,152600,320666520,6900,6900,6900,6900,0
|
|
20230803,152500,320666520,6900,6900,6900,6900,0
|
|
20230803,152400,320666520,6900,6900,6900,6900,0
|
|
20230803,152300,320666520,6900,6900,6900,6900,0
|
|
20230803,152200,320666520,6900,6900,6900,6900,0
|
|
20230803,152100,320666520,6900,6900,6900,6900,0
|
|
20230803,152000,320666520,6900,6900,6900,6900,0
|
|
20230803,151900,320666520,6900,6900,6900,6900,1
|
|
20230803,151800,320659620,6890,6890,6890,6890,1
|
|
20230803,151700,320652730,6900,6820,6900,6810,2019
|
|
20230803,151600,306900320,6900,6900,6900,6900,0
|
|
20230803,151500,306900320,6900,6900,6900,6900,0
|
|
20230803,151400,306900320,6900,6810,6900,6800,113
|
|
20230803,151300,306130440,6800,6810,6910,6800,117
|
|
20230803,151200,305333700,6930,6930,6930,6930,0
|
|
20230803,151100,305333700,6930,6930,6930,6930,0
|
|
20230803,151000,305333700,6930,6900,6930,6880,439
|
|
20230803,150900,302294230,6930,6930,6930,6930,0
|
|
20230803,150800,302294230,6930,6910,6930,6890,116
|
|
20230803,150700,301492790,6910,6890,6910,6890,221
|
|
20230803,150600,299970000,6890,6880,6890,6880,3
|
|
20230803,150500,299949350,6870,6870,6870,6870,0
|
|
20230803,150400,299949350,6870,6880,6880,6870,26
|
|
20230803,150300,299770720,6890,6890,6890,6890,0
|
|
20230803,150200,299770720,6890,6890,6890,6890,0
|
|
20230803,150100,299770720,6890,6890,6890,6890,0
|
|
20230803,150000,299770720,6890,6890,6890,6890,0
|
|
20230803,145900,299770720,6890,6890,6900,6890,73
|
|
20230803,145800,299267740,6890,6890,6890,6890,1
|
|
20230803,145700,299260850,6880,6880,6880,6880,0
|
|
20230803,145600,299260850,6880,6920,6920,6880,409
|
|
20230803,145500,296446850,6920,6890,6920,6880,338
|
|
20230803,145400,294120370,6930,6910,6930,6910,10
|
|
20230803,145300,294051140,6920,6920,6920,6920,10
|
|
20230803,145200,293981940,6930,6930,6930,6930,100
|
|
20230803,145100,293288940,6930,6930,6930,6930,30
|
|
20230803,145000,293081040,6930,6920,6930,6920,171
|
|
20230803,144900,291896520,6900,6870,6900,6870,1732
|
|
20230803,144800,279987850,6870,6870,6870,6870,520
|
|
20230803,144700,276415450,6840,6840,6840,6840,0
|
|
20230803,144600,276415450,6840,6840,6840,6840,1222
|
|
20230803,144500,268056970,6860,6800,6860,6800,2405
|
|
20230803,144400,251620410,6790,6790,6790,6790,549
|
|
20230803,144300,247892700,6800,6790,6800,6790,377
|
|
20230803,144200,245331870,6780,6780,6780,6780,0
|
|
20230803,144100,245331870,6780,6780,6780,6780,0
|
|
20230803,144000,245331870,6780,6780,6780,6780,0
|
|
20230803,143900,245331870,6780,6740,6780,6740,745
|
|
20230803,143800,240283440,6740,6730,6740,6730,171
|
|
20230803,143700,239131120,6690,6690,6690,6690,0
|
|
20230803,143600,239131120,6690,6690,6690,6690,0
|
|
20230803,143500,239131120,6690,6690,6690,6690,0
|
|
20230803,143400,239131120,6690,6690,6690,6690,0
|
|
20230803,143300,239131120,6690,6690,6690,6690,0
|
|
20230803,143200,239131120,6690,6690,6690,6690,100
|
|
20230803,143100,238462120,6730,6730,6730,6730,0
|
|
20230803,143000,238462120,6730,6730,6730,6730,0
|
|
20230803,142900,238462120,6730,6730,6730,6730,0
|
|
20230803,142800,238462120,6730,6690,6730,6690,271
|
|
20230803,142700,236649090,6690,6690,6690,6690,0
|
|
20230803,142600,236649090,6690,6690,6690,6690,0
|
|
20230803,142500,236649090,6690,6690,6690,6690,831
|
|
20230803,142400,231089700,6730,6730,6730,6730,0
|
|
20230803,142300,231089700,6730,6730,6730,6730,0
|
|
20230803,142200,231089700,6730,6730,6730,6730,0
|
|
20230803,142100,231089700,6730,6680,6730,6680,65
|
|
20230803,142000,230655370,6640,6740,6740,6620,1503
|
|
20230803,141900,220648450,6720,6710,6720,6710,140
|
|
20230803,141800,219707820,6710,6760,6760,6660,3652
|
|
20230803,141700,195187100,6760,6760,6760,6760,0
|
|
20230803,141600,195187100,6760,6760,6760,6760,0
|
|
20230803,141500,195187100,6760,6760,6760,6760,0
|
|
20230803,141400,195187100,6760,6760,6760,6760,0
|
|
20230803,141300,195187100,6760,6760,6760,6760,0
|
|
20230803,141200,195187100,6760,6760,6760,6760,0
|
|
20230803,141100,195187100,6760,6760,6760,6760,0
|
|
20230803,141000,195187100,6760,6760,6760,6760,0
|
|
20230803,140900,195187100,6760,6760,6760,6760,0
|
|
20230803,140800,195187100,6760,6760,6760,6760,0
|
|
20230803,140700,195187100,6760,6760,6760,6760,10
|
|
20230803,140600,195119500,6770,6770,6770,6770,10
|
|
20230803,140500,195051800,6790,6790,6790,6790,0
|
|
20230803,140400,195051800,6790,6790,6790,6790,1
|
|
20230803,140300,195045010,6760,6760,6760,6760,0
|
|
20230803,140200,195045010,6760,6760,6760,6760,0
|
|
20230803,140100,195045010,6760,6760,6760,6760,0
|
|
20230803,140000,195045010,6760,6760,6760,6760,0
|
|
20230803,135900,195045010,6760,6760,6760,6760,0
|
|
20230803,135800,195045010,6760,6760,6760,6760,0
|
|
20230803,135700,195045010,6760,6760,6760,6760,0
|
|
20230803,135600,195045010,6760,6760,6760,6760,0
|
|
20230803,135500,195045010,6760,6760,6760,6760,0
|
|
20230803,135400,195045010,6760,6760,6760,6760,0
|
|
20230803,135300,195045010,6760,6760,6760,6760,0
|
|
20230803,135200,195045010,6760,6760,6760,6760,0
|
|
20230803,135100,195045010,6760,6760,6760,6760,0
|
|
20230803,135000,195045010,6760,6760,6760,6760,0
|
|
20230803,134900,195045010,6760,6760,6760,6760,60
|
|
20230803,134800,194639410,6760,6760,6760,6760,0
|
|
20230803,134700,194639410,6760,6760,6760,6760,0
|
|
20230803,134600,194639410,6760,6760,6760,6760,0
|
|
20230803,134500,194639410,6760,6760,6760,6760,0
|
|
20230803,134400,194639410,6760,6760,6760,6760,150
|
|
20230803,134300,193625410,6760,6760,6760,6760,0
|
|
20230803,134200,193625410,6760,6760,6760,6760,0
|
|
20230803,134100,193625410,6760,6760,6760,6760,0
|
|
20230803,134000,193625410,6760,6760,6760,6760,20
|
|
20230803,133900,193490210,6760,6760,6760,6760,120
|
|
20230803,133800,192679010,6790,6790,6790,6790,30
|
|
20230803,133700,192475310,6790,6790,6790,6790,0
|
|
20230803,133600,192475310,6790,6790,6790,6790,0
|
|
20230803,133500,192475310,6790,6790,6790,6790,0
|
|
20230803,133400,192475310,6790,6790,6790,6790,1
|
|
20230803,133300,192468520,6750,6750,6750,6750,0
|
|
20230803,133200,192468520,6750,6750,6750,6750,0
|
|
20230803,133100,192468520,6750,6750,6750,6750,0
|
|
20230803,133000,192468520,6750,6750,6750,6750,0
|
|
20230803,132900,192468520,6750,6750,6750,6750,10
|
|
20230803,132800,192401020,6750,6750,6750,6750,200
|
|
20230803,132700,191051020,6790,6790,6790,6790,0
|
|
20230803,132600,191051020,6790,6790,6790,6790,0
|
|
20230803,132500,191051020,6790,6790,6790,6790,1
|
|
20230803,132400,191044230,6770,6770,6770,6770,0
|
|
20230803,132300,191044230,6770,6770,6770,6770,36
|
|
20230803,132200,190800510,6750,6750,6750,6750,500
|
|
20230803,132100,187425510,6750,6750,6750,6750,370
|
|
20230803,132000,184928010,6770,6740,6770,6740,2851
|
|
20230803,131900,165712060,6740,6740,6740,6740,0
|
|
20230803,131800,165712060,6740,6740,6740,6740,0
|
|
20230803,131700,165712060,6740,6740,6740,6740,0
|
|
20230803,131600,165712060,6740,6740,6740,6740,0
|
|
20230803,131500,165712060,6740,6740,6740,6740,7
|
|
20230803,131400,165664880,6750,6750,6750,6750,160
|
|
20230803,131300,164584880,6770,6770,6770,6770,50
|
|
20230803,131200,164246380,6770,6770,6770,6770,22
|
|
20230803,131100,164097440,6780,6780,6780,6780,0
|
|
20230803,131000,164097440,6780,6780,6780,6780,0
|
|
20230803,130900,164097440,6780,6760,6780,6760,61
|
|
20230803,130800,163684940,6800,6800,6800,6800,0
|
|
20230803,130700,163684940,6800,6740,6800,6740,656
|
|
20230803,130600,159233750,6720,6720,6720,6720,690
|
|
20230803,130500,154596950,6720,6720,6720,6720,0
|
|
20230803,130400,154596950,6720,6720,6720,6720,0
|
|
20230803,130300,154596950,6720,6720,6720,6720,0
|
|
20230803,130200,154596950,6720,6720,6720,6720,0
|
|
20230803,130100,154596950,6720,6720,6720,6720,9
|
|
20230803,130000,154536470,6720,6720,6720,6720,0
|
|
20230803,125900,154536470,6720,6720,6720,6720,0
|
|
20230803,125800,154536470,6720,6720,6720,6720,1
|
|
20230803,125700,154529750,6720,6720,6720,6720,0
|
|
20230803,125600,154529750,6720,6720,6720,6720,0
|
|
20230803,125500,154529750,6720,6720,6720,6720,0
|
|
20230803,125400,154529750,6720,6720,6720,6720,0
|
|
20230803,125300,154529750,6720,6720,6720,6720,0
|
|
20230803,125200,154529750,6720,6720,6720,6720,0
|
|
20230803,125100,154529750,6720,6720,6720,6720,0
|
|
20230803,125000,154529750,6720,6720,6720,6720,0
|
|
20230803,124900,154529750,6720,6720,6720,6720,0
|
|
20230803,124800,154529750,6720,6720,6720,6720,0
|
|
20230803,124700,154529750,6720,6720,6720,6720,0
|
|
20230803,124600,154529750,6720,6720,6720,6720,0
|
|
20230803,124500,154529750,6720,6720,6720,6720,1
|
|
20230803,124400,154523030,6720,6720,6720,6720,0
|
|
20230803,124300,154523030,6720,6720,6720,6720,0
|
|
20230803,124200,154523030,6720,6720,6720,6720,0
|
|
20230803,124100,154523030,6720,6720,6720,6720,0
|
|
20230803,124000,154523030,6720,6720,6720,6720,0
|
|
20230803,123900,154523030,6720,6720,6720,6720,0
|
|
20230803,123800,154523030,6720,6720,6720,6720,0
|
|
20230803,123700,154523030,6720,6720,6720,6720,0
|
|
20230803,123600,154523030,6720,6720,6720,6720,30
|
|
20230803,123500,154321430,6700,6700,6700,6700,274
|
|
20230803,123400,152485630,6720,6720,6720,6720,0
|
|
20230803,123300,152485630,6720,6720,6720,6720,0
|
|
20230803,123200,152485630,6720,6720,6720,6720,20
|
|
20230803,123100,152351230,6720,6720,6720,6720,0
|
|
20230803,123000,152351230,6720,6720,6720,6720,83
|
|
20230803,122900,151793470,6710,6700,6710,6700,929
|
|
20230803,122800,145569150,6700,6700,6700,6700,0
|
|
20230803,122700,145569150,6700,6700,6700,6700,1370
|
|
20230803,122600,136390150,6700,6700,6700,6700,0
|
|
20230803,122500,136390150,6700,6700,6700,6700,0
|
|
20230803,122400,136390150,6700,6700,6700,6700,0
|
|
20230803,122300,136390150,6700,6700,6700,6700,826
|
|
20230803,122200,130855950,6710,6710,6710,6710,0
|
|
20230803,122100,130855950,6710,6710,6710,6710,0
|
|
20230803,122000,130855950,6710,6710,6710,6710,0
|
|
20230803,121900,130855950,6710,6710,6710,6710,0
|
|
20230803,121800,130855950,6710,6710,6710,6710,0
|
|
20230803,121700,130855950,6710,6710,6710,6710,0
|
|
20230803,121600,130855950,6710,6710,6710,6710,0
|
|
20230803,121500,130855950,6710,6710,6710,6710,200
|
|
20230803,121400,129513950,6710,6710,6710,6710,0
|
|
20230803,121300,129513950,6710,6710,6710,6710,0
|
|
20230803,121200,129513950,6710,6710,6710,6710,0
|
|
20230803,121100,129513950,6710,6710,6710,6710,0
|
|
20230803,121000,129513950,6710,6710,6710,6710,0
|
|
20230803,120900,129513950,6710,6710,6710,6710,100
|
|
20230803,120800,128842950,6730,6730,6730,6730,0
|
|
20230803,120700,128842950,6730,6670,6730,6650,621
|
|
20230803,120600,124713120,6710,6710,6710,6710,0
|
|
20230803,120500,124713120,6710,6710,6710,6710,0
|
|
20230803,120400,124713120,6710,6700,6710,6700,100
|
|
20230803,120300,124042620,6730,6730,6730,6730,0
|
|
20230803,120200,124042620,6730,6730,6730,6730,0
|
|
20230803,120100,124042620,6730,6730,6730,6730,1
|
|
20230803,120000,124035890,6670,6670,6670,6670,0
|
|
20230803,115900,124035890,6670,6670,6670,6670,0
|
|
20230803,115800,124035890,6670,6670,6670,6670,0
|
|
20230803,115700,124035890,6670,6670,6670,6670,0
|
|
20230803,115600,124035890,6670,6670,6670,6670,1
|
|
20230803,115500,124029220,6660,6660,6660,6660,0
|
|
20230803,115400,124029220,6660,6660,6660,6660,0
|
|
20230803,115300,124029220,6660,6660,6660,6660,0
|
|
20230803,115200,124029220,6660,6660,6660,6660,0
|
|
20230803,115100,124029220,6660,6660,6660,6660,0
|
|
20230803,115000,124029220,6660,6660,6660,6660,62
|
|
20230803,114900,123616300,6660,6670,6670,6660,300
|
|
20230803,114800,121617300,6680,6680,6680,6680,0
|
|
20230803,114700,121617300,6680,6680,6680,6680,0
|
|
20230803,114600,121617300,6680,6680,6680,6680,0
|
|
20230803,114500,121617300,6680,6680,6680,6680,10
|
|
20230803,114400,121550500,6680,6700,6700,6680,998
|
|
20230803,114300,114874390,6720,6720,6720,6720,0
|
|
20230803,114200,114874390,6720,6720,6720,6720,0
|
|
20230803,114100,114874390,6720,6720,6720,6720,0
|
|
20230803,114000,114874390,6720,6720,6720,6720,3
|
|
20230803,113900,114854230,6700,6700,6700,6700,0
|
|
20230803,113800,114854230,6700,6700,6700,6700,0
|
|
20230803,113700,114854230,6700,6700,6700,6700,0
|
|
20230803,113600,114854230,6700,6700,6700,6700,0
|
|
20230803,113500,114854230,6700,6700,6700,6700,11
|
|
20230803,113400,114780530,6700,6700,6700,6700,17
|
|
20230803,113300,114666630,6700,6710,6710,6700,271
|
|
20230803,113200,112849090,6710,6710,6710,6710,2
|
|
20230803,113100,112835670,6720,6720,6720,6720,1
|
|
20230803,113000,112828950,6730,6730,6730,6730,65
|
|
20230803,112900,112391500,6730,6730,6730,6730,2
|
|
20230803,112800,112378040,6770,6770,6770,6770,0
|
|
20230803,112700,112378040,6770,6730,6770,6730,6
|
|
20230803,112600,112337620,6780,6780,6780,6780,0
|
|
20230803,112500,112337620,6780,6780,6780,6780,0
|
|
20230803,112400,112337620,6780,6780,6780,6780,0
|
|
20230803,112300,112337620,6780,6780,6780,6780,137
|
|
20230803,112200,111408760,6780,6780,6780,6780,13
|
|
20230803,112100,111320620,6790,6770,6790,6770,333
|
|
20230803,112000,109066070,6770,6760,6770,6760,40
|
|
20230803,111900,108795400,6770,6770,6770,6770,0
|
|
20230803,111800,108795400,6770,6770,6770,6770,0
|
|
20230803,111700,108795400,6770,6770,6770,6770,10
|
|
20230803,111600,108727700,6760,6760,6760,6760,0
|
|
20230803,111500,108727700,6760,6760,6760,6760,400
|
|
20230803,111400,106023700,6760,6760,6760,6760,0
|
|
20230803,111300,106023700,6760,6770,6780,6760,345
|
|
20230803,111200,103685710,6760,6760,6760,6760,0
|
|
20230803,111100,103685710,6760,6740,6760,6740,170
|
|
20230803,111000,102536910,6740,6740,6740,6740,0
|
|
20230803,110900,102536910,6740,6740,6740,6740,0
|
|
20230803,110800,102536910,6740,6740,6740,6740,0
|
|
20230803,110700,102536910,6740,6740,6740,6740,41
|
|
20230803,110600,102260570,6740,6730,6740,6730,145
|
|
20230803,110500,101284430,6720,6720,6720,6720,0
|
|
20230803,110400,101284430,6720,6720,6720,6720,133
|
|
20230803,110300,100390670,6740,6740,6740,6740,0
|
|
20230803,110200,100390670,6740,6740,6740,6740,0
|
|
20230803,110100,100390670,6740,6740,6740,6740,0
|
|
20230803,110000,100390670,6740,6740,6740,6740,0
|
|
20230803,105900,100390670,6740,6740,6740,6740,0
|
|
20230803,105800,100390670,6740,6740,6740,6740,0
|
|
20230803,105700,100390670,6740,6740,6740,6740,0
|
|
20230803,105600,100390670,6740,6740,6740,6740,0
|
|
20230803,105500,100390670,6740,6740,6740,6740,0
|
|
20230803,105400,100390670,6740,6740,6740,6740,0
|
|
20230803,105300,100390670,6740,6740,6740,6740,1
|
|
20230803,105200,100383930,6690,6690,6690,6690,14
|
|
20230803,105100,100290270,6770,6750,6770,6750,100
|
|
20230803,105000,99614150,6770,6770,6770,6770,0
|
|
20230803,104900,99614150,6770,6750,6770,6750,1386
|
|
20230803,104800,90250210,6750,6740,6750,6740,332
|
|
20230803,104700,88010260,6750,6740,6750,6710,512
|
|
20230803,104600,84562750,6740,6740,6740,6740,8
|
|
20230803,104500,84508830,6740,6740,6740,6740,9
|
|
20230803,104400,84448170,6740,6720,6740,6720,143
|
|
20230803,104300,83486060,6710,6680,6710,6680,226
|
|
20230803,104200,81972300,6680,6680,6680,6680,0
|
|
20230803,104100,81972300,6680,6680,6680,6680,0
|
|
20230803,104000,81972300,6680,6680,6680,6680,19
|
|
20230803,103900,81845380,6670,6700,6700,6660,1014
|
|
20230803,103800,75084880,6700,6700,6700,6700,193
|
|
20230803,103700,73791780,6720,6670,6720,6670,17
|
|
20230803,103600,73678060,6660,6660,6660,6660,200
|
|
20230803,103500,72346060,6660,6660,6660,6660,500
|
|
20230803,103400,69016060,6660,6660,6660,6660,0
|
|
20230803,103300,69016060,6660,6660,6660,6660,107
|
|
20230803,103200,68303440,6620,6620,6620,6620,0
|
|
20230803,103100,68303440,6620,6620,6620,6620,0
|
|
20230803,103000,68303440,6620,6620,6620,6620,0
|
|
20230803,102900,68303440,6620,6620,6620,6620,0
|
|
20230803,102800,68303440,6620,6700,6700,6620,400
|
|
20230803,102700,65636040,6700,6700,6700,6700,0
|
|
20230803,102600,65636040,6700,6700,6700,6700,0
|
|
20230803,102500,65636040,6700,6700,6700,6700,0
|
|
20230803,102400,65636040,6700,6690,6700,6690,100
|
|
20230803,102300,64966120,6610,6610,6610,6610,0
|
|
20230803,102200,64966120,6610,6650,6650,6610,52
|
|
20230803,102100,64620970,6680,6680,6680,6680,0
|
|
20230803,102000,64620970,6680,6680,6680,6680,0
|
|
20230803,101900,64620970,6680,6680,6680,6680,0
|
|
20230803,101800,64620970,6680,6680,6680,6680,0
|
|
20230803,101700,64620970,6680,6680,6680,6680,0
|
|
20230803,101600,64620970,6680,6680,6680,6680,1
|
|
20230803,101500,64614290,6690,6680,6690,6680,155
|
|
20230803,101400,63577470,6680,6680,6680,6680,0
|
|
20230803,101300,63577470,6680,6680,6680,6680,170
|
|
20230803,101200,62441870,6640,6640,6640,6640,4
|
|
20230803,101100,62415310,6610,6630,6630,6610,101
|
|
20230803,101000,61747260,6630,6630,6630,6630,5
|
|
20230803,100900,61714110,6610,6610,6610,6610,0
|
|
20230803,100800,61714110,6610,6610,6610,6610,0
|
|
20230803,100700,61714110,6610,6610,6610,6610,0
|
|
20230803,100600,61714110,6610,6610,6610,6610,0
|
|
20230803,100500,61714110,6610,6610,6610,6610,126
|
|
20230803,100400,60881250,6600,6640,6640,6600,100
|
|
20230803,100300,60220150,6690,6690,6690,6690,0
|
|
20230803,100200,60220150,6690,6690,6690,6690,0
|
|
20230803,100100,60220150,6690,6690,6690,6690,0
|
|
20230803,100000,60220150,6690,6690,6690,6690,0
|
|
20230803,095900,60220150,6690,6690,6690,6690,0
|
|
20230803,095800,60220150,6690,6690,6690,6690,0
|
|
20230803,095700,60220150,6690,6690,6690,6690,0
|
|
20230803,095600,60220150,6690,6680,6690,6680,6
|
|
20230803,095500,60180060,6630,6630,6630,6630,29
|
|
20230803,095400,59987790,6680,6680,6680,6680,0
|
|
20230803,095300,59987790,6680,6630,6680,6580,601
|
|
20230803,095200,56014810,6630,6640,6640,6630,200
|
|
20230803,095100,54688540,6660,6660,6660,6660,150
|
|
20230803,095000,53689540,6680,6680,6680,6680,0
|
|
20230803,094900,53689540,6680,6680,6680,6680,1
|
|
20230803,094800,53682860,6690,6690,6690,6690,0
|
|
20230803,094700,53682860,6690,6690,6690,6690,0
|
|
20230803,094600,53682860,6690,6690,6690,6690,0
|
|
20230803,094500,53682860,6690,6690,6690,6690,0
|
|
20230803,094400,53682860,6690,6690,6690,6690,0
|
|
20230803,094300,53682860,6690,6680,6690,6680,56
|
|
20230803,094200,53308770,6680,6680,6680,6680,17
|
|
20230803,094100,53195210,6660,6660,6660,6660,8
|
|
20230803,094000,53141930,6690,6670,6690,6640,631
|
|
20230803,093900,48935000,6660,6660,6660,6660,3
|
|
20230803,093800,48915020,6670,6670,6670,6670,0
|
|
20230803,093700,48915020,6670,6670,6670,6670,4
|
|
20230803,093600,48888340,6660,6660,6660,6660,0
|
|
20230803,093500,48888340,6660,6660,6660,6660,0
|
|
20230803,093400,48888340,6660,6660,6660,6660,120
|
|
20230803,093300,48089140,6660,6660,6660,6660,3
|
|
20230803,093200,48069160,6660,6660,6660,6660,0
|
|
20230803,093100,48069160,6660,6660,6660,6660,0
|
|
20230803,093000,48069160,6660,6660,6660,6660,0
|
|
20230803,092900,48069160,6660,6660,6660,6660,0
|
|
20230803,092800,48069160,6660,6660,6660,6660,0
|
|
20230803,092700,48069160,6660,6660,6660,6660,100
|
|
20230803,092600,47403160,6630,6630,6630,6630,0
|
|
20230803,092500,47403160,6630,6630,6630,6630,3
|
|
20230803,092400,47383270,6630,6630,6630,6630,0
|
|
20230803,092300,47383270,6630,6630,6630,6630,1
|
|
20230803,092200,47376640,6670,6670,6670,6670,9
|
|
20230803,092100,47316610,6660,6650,6660,6650,24
|
|
20230803,092000,47156880,6620,6570,6620,6570,2811
|
|
20230803,091900,28667150,6560,6550,6560,6540,584
|
|
20230803,091800,24840860,6550,6550,6550,6550,503
|
|
20230803,091700,21546210,6550,6570,6570,6550,463
|
|
20230803,091600,18508030,6570,6560,6570,6560,254
|
|
20230803,091500,16839460,6570,6570,6590,6570,529
|
|
20230803,091400,13358570,6580,6570,6580,6560,53
|
|
20230803,091300,13010460,6580,6590,6590,6580,4
|
|
20230803,091200,12984130,6580,6570,6580,6570,40
|
|
20230803,091100,12721090,6570,6570,6570,6570,0
|
|
20230803,091000,12721090,6570,6580,6580,6570,318
|
|
20230803,090900,10628960,6580,6580,6580,6580,0
|
|
20230803,090800,10628960,6580,6580,6580,6580,0
|
|
20230803,090700,10628960,6580,6600,6600,6580,263
|
|
20230803,090600,8894450,6610,6610,6610,6610,0
|
|
20230803,090500,8894450,6610,6610,6620,6610,170
|
|
20230803,090400,7770740,6600,6660,6660,6600,129
|
|
20230803,090300,6919270,6600,6660,6660,6600,552
|
|
20230803,090200,3267130,6670,6670,6670,6670,1
|
|
20230803,090100,3260460,6660,6680,6680,6660,131
|
|
20230803,090000,2386600,6680,6720,6720,6680,356
|