704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,204100,292852590,6850,6850,6850,6850,70
|
|
20230810,204000,292852590,6850,6850,6850,6850,0
|
|
20230810,203900,292852590,6850,6850,6850,6850,0
|
|
20230810,203800,292852590,6850,6850,6850,6850,0
|
|
20230810,203700,292852590,6850,6850,6850,6850,0
|
|
20230810,203600,292852590,6850,6850,6850,6850,0
|
|
20230810,203500,292852590,6850,6850,6850,6850,0
|
|
20230810,203400,292852590,6850,6850,6850,6850,0
|
|
20230810,203300,292852590,6850,6850,6850,6850,0
|
|
20230810,203200,292852590,6850,6850,6850,6850,0
|
|
20230810,203100,292852590,6850,6850,6850,6850,0
|
|
20230810,203000,292852590,6850,6850,6850,6850,0
|
|
20230810,202900,292852590,6850,6850,6850,6850,0
|
|
20230810,202800,292852590,6850,6850,6850,6850,0
|
|
20230810,202700,292852590,6850,6850,6850,6850,0
|
|
20230810,202600,292852590,6850,6850,6850,6850,0
|
|
20230810,202500,292852590,6850,6850,6850,6850,0
|
|
20230810,202400,292852590,6850,6850,6850,6850,0
|
|
20230810,202300,292852590,6850,6850,6850,6850,0
|
|
20230810,202200,292852590,6850,6850,6850,6850,0
|
|
20230810,202100,292852590,6850,6850,6850,6850,0
|
|
20230810,202000,292852590,6850,6850,6850,6850,0
|
|
20230810,201900,292852590,6850,6850,6850,6850,0
|
|
20230810,201800,292852590,6850,6850,6850,6850,0
|
|
20230810,201700,292852590,6850,6850,6850,6850,0
|
|
20230810,201600,292852590,6850,6850,6850,6850,0
|
|
20230810,201500,292852590,6850,6850,6850,6850,0
|
|
20230810,201400,292852590,6850,6850,6850,6850,0
|
|
20230810,201300,292852590,6850,6850,6850,6850,0
|
|
20230810,201200,292852590,6850,6850,6850,6850,0
|
|
20230810,201100,292852590,6850,6850,6850,6850,70
|
|
20230810,201000,292852590,6850,6850,6850,6850,0
|
|
20230810,200900,292852590,6850,6850,6850,6850,0
|
|
20230810,200800,292852590,6850,6850,6850,6850,0
|
|
20230810,200700,292852590,6850,6850,6850,6850,0
|
|
20230810,200600,292852590,6850,6850,6850,6850,0
|
|
20230810,200500,292852590,6850,6850,6850,6850,0
|
|
20230810,200400,292852590,6850,6850,6850,6850,0
|
|
20230810,200300,292852590,6850,6850,6850,6850,0
|
|
20230810,200200,292852590,6850,6850,6850,6850,0
|
|
20230810,200100,292852590,6850,6850,6850,6850,0
|
|
20230810,200000,292852590,6850,6850,6850,6850,0
|
|
20230810,195900,292852590,6850,6850,6850,6850,0
|
|
20230810,195800,292852590,6850,6850,6850,6850,0
|
|
20230810,195700,292852590,6850,6850,6850,6850,0
|
|
20230810,195600,292852590,6850,6850,6850,6850,0
|
|
20230810,195500,292852590,6850,6850,6850,6850,0
|
|
20230810,195400,292852590,6850,6850,6850,6850,0
|
|
20230810,195300,292852590,6850,6850,6850,6850,0
|
|
20230810,195200,292852590,6850,6850,6850,6850,0
|
|
20230810,195100,292852590,6850,6850,6850,6850,0
|
|
20230810,195000,292852590,6850,6850,6850,6850,0
|
|
20230810,194900,292852590,6850,6850,6850,6850,0
|
|
20230810,194800,292852590,6850,6850,6850,6850,0
|
|
20230810,194700,292852590,6850,6850,6850,6850,0
|
|
20230810,194600,292852590,6850,6850,6850,6850,0
|
|
20230810,194500,292852590,6850,6850,6850,6850,0
|
|
20230810,194400,292852590,6850,6850,6850,6850,0
|
|
20230810,194300,292852590,6850,6850,6850,6850,0
|
|
20230810,194200,292852590,6850,6850,6850,6850,0
|
|
20230810,194100,292852590,6850,6850,6850,6850,70
|
|
20230810,194000,292852590,6850,6850,6850,6850,0
|
|
20230810,193900,292852590,6850,6850,6850,6850,0
|
|
20230810,193800,292852590,6850,6850,6850,6850,0
|
|
20230810,193700,292852590,6850,6850,6850,6850,0
|
|
20230810,193600,292852590,6850,6850,6850,6850,0
|
|
20230810,193500,292852590,6850,6850,6850,6850,0
|
|
20230810,193400,292852590,6850,6850,6850,6850,0
|
|
20230810,193300,292852590,6850,6850,6850,6850,0
|
|
20230810,193200,292852590,6850,6850,6850,6850,0
|
|
20230810,193100,292852590,6850,6850,6850,6850,0
|
|
20230810,193000,292852590,6850,6850,6850,6850,0
|
|
20230810,192900,292852590,6850,6850,6850,6850,0
|
|
20230810,192800,292852590,6850,6850,6850,6850,0
|
|
20230810,192700,292852590,6850,6850,6850,6850,0
|
|
20230810,192600,292852590,6850,6850,6850,6850,0
|
|
20230810,192500,292852590,6850,6850,6850,6850,0
|
|
20230810,192400,292852590,6850,6850,6850,6850,0
|
|
20230810,192300,292852590,6850,6850,6850,6850,0
|
|
20230810,192200,292852590,6850,6850,6850,6850,0
|
|
20230810,192100,292852590,6850,6850,6850,6850,0
|
|
20230810,192000,292852590,6850,6850,6850,6850,0
|
|
20230810,191900,292852590,6850,6850,6850,6850,0
|
|
20230810,191800,292852590,6850,6850,6850,6850,0
|
|
20230810,191700,292852590,6850,6850,6850,6850,0
|
|
20230810,191600,292852590,6850,6850,6850,6850,0
|
|
20230810,191500,292852590,6850,6850,6850,6850,0
|
|
20230810,191400,292852590,6850,6850,6850,6850,0
|
|
20230810,191300,292852590,6850,6850,6850,6850,0
|
|
20230810,191200,292852590,6850,6850,6850,6850,0
|
|
20230810,191100,292852590,6850,6850,6850,6850,70
|
|
20230810,191000,292852590,6850,6850,6850,6850,0
|
|
20230810,190900,292852590,6850,6850,6850,6850,0
|
|
20230810,190800,292852590,6850,6850,6850,6850,0
|
|
20230810,190700,292852590,6850,6850,6850,6850,0
|
|
20230810,190600,292852590,6850,6850,6850,6850,0
|
|
20230810,190500,292852590,6850,6850,6850,6850,0
|
|
20230810,190400,292852590,6850,6850,6850,6850,0
|
|
20230810,190300,292852590,6850,6850,6850,6850,0
|
|
20230810,190200,292852590,6850,6850,6850,6850,0
|
|
20230810,190100,292852590,6850,6850,6850,6850,0
|
|
20230810,190000,292852590,6850,6850,6850,6850,0
|
|
20230810,185900,292852590,6850,6850,6850,6850,0
|
|
20230810,185800,292852590,6850,6850,6850,6850,0
|
|
20230810,185700,292852590,6850,6850,6850,6850,0
|
|
20230810,185600,292852590,6850,6850,6850,6850,0
|
|
20230810,185500,292852590,6850,6850,6850,6850,0
|
|
20230810,185400,292852590,6850,6850,6850,6850,0
|
|
20230810,185300,292852590,6850,6850,6850,6850,0
|
|
20230810,185200,292852590,6850,6850,6850,6850,0
|
|
20230810,185100,292852590,6850,6850,6850,6850,0
|
|
20230810,185000,292852590,6850,6850,6850,6850,0
|
|
20230810,184900,292852590,6850,6850,6850,6850,0
|
|
20230810,184800,292852590,6850,6850,6850,6850,0
|
|
20230810,184700,292852590,6850,6850,6850,6850,0
|
|
20230810,184600,292852590,6850,6850,6850,6850,0
|
|
20230810,184500,292852590,6850,6850,6850,6850,0
|
|
20230810,184400,292852590,6850,6850,6850,6850,0
|
|
20230810,184300,292852590,6850,6850,6850,6850,0
|
|
20230810,184200,292852590,6850,6850,6850,6850,0
|
|
20230810,184100,292852590,6850,6850,6850,6850,70
|
|
20230810,184000,292852590,6850,6850,6850,6850,0
|
|
20230810,183900,292852590,6850,6850,6850,6850,0
|
|
20230810,183800,292852590,6850,6850,6850,6850,0
|
|
20230810,183700,292852590,6850,6850,6850,6850,0
|
|
20230810,183600,292852590,6850,6850,6850,6850,0
|
|
20230810,183500,292852590,6850,6850,6850,6850,0
|
|
20230810,183400,292852590,6850,6850,6850,6850,0
|
|
20230810,183300,292852590,6850,6850,6850,6850,0
|
|
20230810,183200,292852590,6850,6850,6850,6850,0
|
|
20230810,183100,292852590,6850,6850,6850,6850,0
|
|
20230810,183000,292852590,6850,6850,6850,6850,0
|
|
20230810,182900,292852590,6850,6850,6850,6850,0
|
|
20230810,182800,292852590,6850,6850,6850,6850,0
|
|
20230810,182700,292852590,6850,6850,6850,6850,0
|
|
20230810,182600,292852590,6850,6850,6850,6850,0
|
|
20230810,182500,292852590,6850,6850,6850,6850,0
|
|
20230810,182400,292852590,6850,6850,6850,6850,0
|
|
20230810,182300,292852590,6850,6850,6850,6850,0
|
|
20230810,182200,292852590,6850,6850,6850,6850,0
|
|
20230810,182100,292852590,6850,6850,6850,6850,0
|
|
20230810,182000,292852590,6850,6850,6850,6850,0
|
|
20230810,181900,292852590,6850,6850,6850,6850,0
|
|
20230810,181800,292852590,6850,6850,6850,6850,0
|
|
20230810,181700,292852590,6850,6850,6850,6850,0
|
|
20230810,181600,292852590,6850,6850,6850,6850,0
|
|
20230810,181500,292852590,6850,6850,6850,6850,0
|
|
20230810,181400,292852590,6850,6850,6850,6850,0
|
|
20230810,181300,292852590,6850,6850,6850,6850,0
|
|
20230810,181200,292852590,6850,6850,6850,6850,0
|
|
20230810,181100,292852590,6850,6850,6850,6850,70
|
|
20230810,181000,292852590,6850,6850,6850,6850,0
|
|
20230810,180900,292852590,6850,6850,6850,6850,0
|
|
20230810,180800,292852590,6850,6850,6850,6850,0
|
|
20230810,180700,292852590,6850,6850,6850,6850,0
|
|
20230810,180600,292852590,6850,6850,6850,6850,0
|
|
20230810,180500,292852590,6850,6850,6850,6850,0
|
|
20230810,180400,292852590,6850,6850,6850,6850,0
|
|
20230810,180300,292852590,6850,6850,6850,6850,0
|
|
20230810,180200,292852590,6850,6850,6850,6850,0
|
|
20230810,180100,292852590,6850,6850,6850,6850,0
|
|
20230810,180000,292852590,6850,6850,6850,6850,0
|
|
20230810,175900,292852590,6850,6850,6850,6850,0
|
|
20230810,175800,292852590,6850,6850,6850,6850,0
|
|
20230810,175700,292852590,6850,6850,6850,6850,0
|
|
20230810,175600,292852590,6850,6850,6850,6850,0
|
|
20230810,175500,292852590,6850,6850,6850,6850,0
|
|
20230810,175400,292852590,6850,6850,6850,6850,0
|
|
20230810,175300,292852590,6850,6850,6850,6850,0
|
|
20230810,175200,292852590,6850,6850,6850,6850,0
|
|
20230810,175100,292852590,6850,6850,6850,6850,0
|
|
20230810,175000,292852590,6850,6850,6850,6850,0
|
|
20230810,174900,292852590,6850,6850,6850,6850,0
|
|
20230810,174800,292852590,6850,6850,6850,6850,0
|
|
20230810,174700,292852590,6850,6850,6850,6850,0
|
|
20230810,174600,292852590,6850,6850,6850,6850,0
|
|
20230810,174500,292852590,6850,6850,6850,6850,0
|
|
20230810,174400,292852590,6850,6850,6850,6850,0
|
|
20230810,174300,292852590,6850,6850,6850,6850,0
|
|
20230810,174200,292852590,6850,6850,6850,6850,0
|
|
20230810,174100,292852590,6850,6850,6850,6850,70
|
|
20230810,174000,292852590,6850,6850,6850,6850,0
|
|
20230810,173900,292852590,6850,6850,6850,6850,0
|
|
20230810,173800,292852590,6850,6850,6850,6850,0
|
|
20230810,173700,292852590,6850,6850,6850,6850,0
|
|
20230810,173600,292852590,6850,6850,6850,6850,0
|
|
20230810,173500,292852590,6850,6850,6850,6850,0
|
|
20230810,173400,292852590,6850,6850,6850,6850,0
|
|
20230810,173300,292852590,6850,6850,6850,6850,0
|
|
20230810,173200,292852590,6850,6850,6850,6850,0
|
|
20230810,173100,292852590,6850,6850,6850,6850,0
|
|
20230810,173000,292852590,6850,6850,6850,6850,0
|
|
20230810,172900,292852590,6850,6850,6850,6850,0
|
|
20230810,172800,292852590,6850,6850,6850,6850,0
|
|
20230810,172700,292852590,6850,6850,6850,6850,0
|
|
20230810,172600,292852590,6850,6850,6850,6850,0
|
|
20230810,172500,292852590,6850,6850,6850,6850,0
|
|
20230810,172400,292852590,6850,6850,6850,6850,0
|
|
20230810,172300,292852590,6850,6850,6850,6850,0
|
|
20230810,172200,292852590,6850,6850,6850,6850,0
|
|
20230810,172100,292852590,6850,6850,6850,6850,0
|
|
20230810,172000,292852590,6850,6850,6850,6850,0
|
|
20230810,171900,292852590,6850,6850,6850,6850,0
|
|
20230810,171800,292852590,6850,6850,6850,6850,0
|
|
20230810,171700,292852590,6850,6850,6850,6850,0
|
|
20230810,171600,292852590,6850,6850,6850,6850,0
|
|
20230810,171500,292852590,6850,6850,6850,6850,0
|
|
20230810,171400,292852590,6850,6850,6850,6850,0
|
|
20230810,171300,292852590,6850,6850,6850,6850,0
|
|
20230810,171200,292852590,6850,6850,6850,6850,0
|
|
20230810,171100,292852590,6850,6850,6850,6850,70
|
|
20230810,171000,292852590,6850,6850,6850,6850,0
|
|
20230810,170900,292852590,6850,6850,6850,6850,0
|
|
20230810,170800,292852590,6850,6850,6850,6850,0
|
|
20230810,170700,292852590,6850,6850,6850,6850,0
|
|
20230810,170600,292852590,6850,6850,6850,6850,0
|
|
20230810,170500,292852590,6850,6850,6850,6850,0
|
|
20230810,170400,292852590,6850,6850,6850,6850,0
|
|
20230810,170300,292852590,6850,6850,6850,6850,0
|
|
20230810,170200,292852590,6850,6850,6850,6850,0
|
|
20230810,170100,292852590,6850,6850,6850,6850,0
|
|
20230810,170000,292852590,6850,6850,6850,6850,0
|
|
20230810,165900,292852590,6850,6850,6850,6850,0
|
|
20230810,165800,292852590,6850,6850,6850,6850,0
|
|
20230810,165700,292852590,6850,6850,6850,6850,0
|
|
20230810,165600,292852590,6850,6850,6850,6850,0
|
|
20230810,165500,292852590,6850,6850,6850,6850,0
|
|
20230810,165400,292852590,6850,6850,6850,6850,0
|
|
20230810,165300,292852590,6850,6850,6850,6850,0
|
|
20230810,165200,292852590,6850,6850,6850,6850,0
|
|
20230810,165100,292852590,6850,6850,6850,6850,0
|
|
20230810,165000,292852590,6850,6850,6850,6850,0
|
|
20230810,164900,292852590,6850,6850,6850,6850,0
|
|
20230810,164800,292852590,6850,6850,6850,6850,0
|
|
20230810,164700,292852590,6850,6850,6850,6850,0
|
|
20230810,164600,292852590,6850,6850,6850,6850,0
|
|
20230810,164500,292852590,6850,6850,6850,6850,0
|
|
20230810,164400,292852590,6850,6850,6850,6850,0
|
|
20230810,164300,292852590,6850,6850,6850,6850,0
|
|
20230810,164200,292852590,6850,6850,6850,6850,0
|
|
20230810,164100,292852590,6850,6850,6850,6850,70
|
|
20230810,164000,292852590,6850,6850,6850,6850,0
|
|
20230810,163900,292852590,6850,6850,6850,6850,0
|
|
20230810,163800,292852590,6850,6850,6850,6850,0
|
|
20230810,163700,292852590,6850,6850,6850,6850,0
|
|
20230810,163600,292852590,6850,6850,6850,6850,0
|
|
20230810,163500,292852590,6850,6850,6850,6850,0
|
|
20230810,163400,292852590,6850,6850,6850,6850,0
|
|
20230810,163300,292852590,6850,6850,6850,6850,0
|
|
20230810,163200,292852590,6850,6850,6850,6850,0
|
|
20230810,163100,292852590,6850,6850,6850,6850,0
|
|
20230810,163000,292852590,6850,6850,6850,6850,0
|
|
20230810,162900,292852590,6850,6850,6850,6850,0
|
|
20230810,162800,292852590,6850,6850,6850,6850,0
|
|
20230810,162700,292852590,6850,6850,6850,6850,0
|
|
20230810,162600,292852590,6850,6850,6850,6850,0
|
|
20230810,162500,292852590,6850,6850,6850,6850,0
|
|
20230810,162400,292852590,6850,6850,6850,6850,0
|
|
20230810,162300,292852590,6850,6850,6850,6850,0
|
|
20230810,162200,292852590,6850,6850,6850,6850,0
|
|
20230810,162100,292852590,6850,6850,6850,6850,0
|
|
20230810,162000,292852590,6850,6850,6850,6850,0
|
|
20230810,161900,292852590,6850,6850,6850,6850,0
|
|
20230810,161800,292852590,6850,6850,6850,6850,0
|
|
20230810,161700,292852590,6850,6850,6850,6850,0
|
|
20230810,161600,292852590,6850,6850,6850,6850,0
|
|
20230810,161500,292852590,6850,6850,6850,6850,0
|
|
20230810,161400,292852590,6850,6850,6850,6850,0
|
|
20230810,161300,292852590,6850,6850,6850,6850,0
|
|
20230810,161200,292852590,6850,6850,6850,6850,0
|
|
20230810,161100,292852590,6850,6850,6850,6850,70
|
|
20230810,161000,292852590,6850,6850,6850,6850,0
|
|
20230810,160900,292852590,6850,6850,6850,6850,0
|
|
20230810,160800,292852590,6850,6850,6850,6850,0
|
|
20230810,160700,292852590,6850,6850,6850,6850,0
|
|
20230810,160600,292852590,6850,6850,6850,6850,0
|
|
20230810,160500,292852590,6850,6850,6850,6850,0
|
|
20230810,160400,292852590,6850,6850,6850,6850,0
|
|
20230810,160300,292852590,6850,6850,6850,6850,0
|
|
20230810,160200,292852590,6850,6850,6850,6850,0
|
|
20230810,160100,292852590,6850,6850,6850,6850,0
|
|
20230810,160000,292852590,6850,6850,6850,6850,0
|
|
20230810,155900,292852590,6850,6850,6850,6850,0
|
|
20230810,155800,292852590,6850,6850,6850,6850,0
|
|
20230810,155700,292852590,6850,6850,6850,6850,0
|
|
20230810,155600,292852590,6850,6850,6850,6850,0
|
|
20230810,155500,292852590,6850,6850,6850,6850,0
|
|
20230810,155400,292852590,6850,6850,6850,6850,0
|
|
20230810,155300,292852590,6850,6850,6850,6850,0
|
|
20230810,155200,292852590,6850,6850,6850,6850,0
|
|
20230810,155100,292852590,6850,6850,6850,6850,0
|
|
20230810,155000,292852590,6850,6850,6850,6850,0
|
|
20230810,154900,292852590,6850,6850,6850,6850,0
|
|
20230810,154800,292852590,6850,6850,6850,6850,0
|
|
20230810,154700,292852590,6850,6850,6850,6850,0
|
|
20230810,154600,292852590,6850,6850,6850,6850,0
|
|
20230810,154500,292852590,6850,6850,6850,6850,0
|
|
20230810,154400,292852590,6850,6850,6850,6850,0
|
|
20230810,154300,292852590,6850,6850,6850,6850,0
|
|
20230810,154200,292852590,6850,6850,6850,6850,0
|
|
20230810,154100,292852590,6850,6850,6850,6850,70
|
|
20230810,154000,292852590,6850,6850,6850,6850,0
|
|
20230810,153900,292852590,6850,6850,6850,6850,0
|
|
20230810,153800,292852590,6850,6850,6850,6850,0
|
|
20230810,153700,292852590,6850,6850,6850,6850,0
|
|
20230810,153600,292852590,6850,6850,6850,6850,0
|
|
20230810,153500,292852590,6850,6850,6850,6850,0
|
|
20230810,153400,292852590,6850,6850,6850,6850,0
|
|
20230810,153300,292852590,6850,6850,6850,6850,0
|
|
20230810,153200,292852590,6850,6850,6850,6850,0
|
|
20230810,153100,292852590,6850,6850,6850,6850,0
|
|
20230810,153000,292852590,6850,6850,6850,6850,70
|
|
20230810,152900,292373090,6840,6840,6840,6840,0
|
|
20230810,152800,292373090,6840,6840,6840,6840,0
|
|
20230810,152700,292373090,6840,6840,6840,6840,0
|
|
20230810,152600,292373090,6840,6840,6840,6840,0
|
|
20230810,152500,292373090,6840,6840,6840,6840,0
|
|
20230810,152400,292373090,6840,6840,6840,6840,0
|
|
20230810,152300,292373090,6840,6840,6840,6840,0
|
|
20230810,152200,292373090,6840,6840,6840,6840,0
|
|
20230810,152100,292373090,6840,6840,6840,6840,0
|
|
20230810,152000,292373090,6840,6840,6840,6840,0
|
|
20230810,151900,292373090,6840,6840,6840,6840,0
|
|
20230810,151800,292373090,6840,6840,6840,6840,3
|
|
20230810,151700,292352570,6840,6840,6840,6840,0
|
|
20230810,151600,292352570,6840,6840,6840,6840,1
|
|
20230810,151500,292345730,6820,6820,6820,6820,0
|
|
20230810,151400,292345730,6820,6820,6820,6820,0
|
|
20230810,151300,292345730,6820,6820,6820,6820,0
|
|
20230810,151200,292345730,6820,6820,6820,6820,0
|
|
20230810,151100,292345730,6820,6820,6820,6820,0
|
|
20230810,151000,292345730,6820,6820,6820,6820,0
|
|
20230810,150900,292345730,6820,6820,6820,6820,1
|
|
20230810,150800,292338910,6820,6820,6820,6820,12
|
|
20230810,150700,292257070,6820,6830,6830,6820,387
|
|
20230810,150600,289616300,6840,6840,6840,6840,0
|
|
20230810,150500,289616300,6840,6840,6840,6840,0
|
|
20230810,150400,289616300,6840,6840,6840,6840,39
|
|
20230810,150300,289349540,6840,6840,6840,6840,0
|
|
20230810,150200,289349540,6840,6840,6840,6840,0
|
|
20230810,150100,289349540,6840,6840,6840,6840,14
|
|
20230810,150000,289253780,6820,6820,6820,6820,0
|
|
20230810,145900,289253780,6820,6820,6820,6820,0
|
|
20230810,145800,289253780,6820,6820,6820,6820,0
|
|
20230810,145700,289253780,6820,6820,6820,6820,0
|
|
20230810,145600,289253780,6820,6820,6820,6820,70
|
|
20230810,145500,288776380,6820,6830,6830,6820,1000
|
|
20230810,145400,281955740,6830,6830,6830,6830,100
|
|
20230810,145300,281272740,6840,6840,6840,6840,0
|
|
20230810,145200,281272740,6840,6840,6840,6840,34
|
|
20230810,145100,281040180,6840,6840,6840,6840,153
|
|
20230810,145000,279993660,6850,6850,6850,6850,0
|
|
20230810,144900,279993660,6850,6850,6850,6850,1
|
|
20230810,144800,279986810,6850,6850,6850,6850,10
|
|
20230810,144700,279918310,6850,6850,6850,6850,0
|
|
20230810,144600,279918310,6850,6850,6850,6850,0
|
|
20230810,144500,279918310,6850,6850,6850,6850,30
|
|
20230810,144400,279712810,6860,6860,6860,6860,0
|
|
20230810,144300,279712810,6860,6860,6860,6860,0
|
|
20230810,144200,279712810,6860,6860,6860,6860,1
|
|
20230810,144100,279705950,6860,6860,6860,6860,0
|
|
20230810,144000,279705950,6860,6860,6860,6860,0
|
|
20230810,143900,279705950,6860,6860,6860,6860,0
|
|
20230810,143800,279705950,6860,6860,6860,6860,26
|
|
20230810,143700,279527590,6860,6860,6860,6860,0
|
|
20230810,143600,279527590,6860,6860,6860,6860,0
|
|
20230810,143500,279527590,6860,6860,6860,6860,0
|
|
20230810,143400,279527590,6860,6860,6860,6860,0
|
|
20230810,143300,279527590,6860,6860,6860,6860,0
|
|
20230810,143200,279527590,6860,6860,6860,6860,0
|
|
20230810,143100,279527590,6860,6860,6860,6860,0
|
|
20230810,143000,279527590,6860,6860,6860,6860,138
|
|
20230810,142900,278580910,6860,6860,6860,6860,8
|
|
20230810,142800,278526030,6860,6850,6860,6850,494
|
|
20230810,142700,275137240,6850,6850,6850,6850,0
|
|
20230810,142600,275137240,6850,6850,6850,6850,0
|
|
20230810,142500,275137240,6850,6850,6850,6850,0
|
|
20230810,142400,275137240,6850,6850,6850,6850,0
|
|
20230810,142300,275137240,6850,6850,6850,6850,0
|
|
20230810,142200,275137240,6850,6850,6850,6850,0
|
|
20230810,142100,275137240,6850,6850,6850,6850,50
|
|
20230810,142000,274794740,6850,6850,6850,6850,0
|
|
20230810,141900,274794740,6850,6850,6850,6850,426
|
|
20230810,141800,271876640,6840,6840,6840,6840,0
|
|
20230810,141700,271876640,6840,6840,6840,6840,0
|
|
20230810,141600,271876640,6840,6840,6840,6840,0
|
|
20230810,141500,271876640,6840,6840,6840,6840,170
|
|
20230810,141400,270713840,6850,6860,6860,6850,755
|
|
20230810,141300,265534780,6850,6850,6850,6850,0
|
|
20230810,141200,265534780,6850,6850,6850,6850,0
|
|
20230810,141100,265534780,6850,6850,6850,6850,0
|
|
20230810,141000,265534780,6850,6850,6850,6850,100
|
|
20230810,140900,264849780,6860,6860,6860,6860,30
|
|
20230810,140800,264643980,6850,6850,6850,6850,0
|
|
20230810,140700,264643980,6850,6850,6850,6850,0
|
|
20230810,140600,264643980,6850,6850,6850,6850,0
|
|
20230810,140500,264643980,6850,6850,6850,6850,88
|
|
20230810,140400,264041180,6840,6840,6840,6840,0
|
|
20230810,140300,264041180,6840,6840,6840,6840,0
|
|
20230810,140200,264041180,6840,6840,6840,6840,0
|
|
20230810,140100,264041180,6840,6840,6840,6840,0
|
|
20230810,140000,264041180,6840,6840,6840,6840,0
|
|
20230810,135900,264041180,6840,6840,6840,6840,130
|
|
20230810,135800,263151980,6860,6860,6860,6860,0
|
|
20230810,135700,263151980,6860,6860,6860,6860,10
|
|
20230810,135600,263083380,6860,6860,6860,6860,0
|
|
20230810,135500,263083380,6860,6860,6860,6860,555
|
|
20230810,135400,259276080,6860,6860,6860,6860,0
|
|
20230810,135300,259276080,6860,6860,6860,6860,0
|
|
20230810,135200,259276080,6860,6860,6860,6860,0
|
|
20230810,135100,259276080,6860,6860,6860,6860,3
|
|
20230810,135000,259255500,6860,6860,6860,6860,97
|
|
20230810,134900,258590080,6860,6860,6860,6860,0
|
|
20230810,134800,258590080,6860,6860,6860,6860,0
|
|
20230810,134700,258590080,6860,6860,6860,6860,0
|
|
20230810,134600,258590080,6860,6860,6860,6860,0
|
|
20230810,134500,258590080,6860,6860,6860,6860,0
|
|
20230810,134400,258590080,6860,6860,6860,6860,10
|
|
20230810,134300,258521480,6890,6890,6890,6890,0
|
|
20230810,134200,258521480,6890,6890,6890,6890,1
|
|
20230810,134100,258514590,6850,6850,6850,6850,0
|
|
20230810,134000,258514590,6850,6850,6850,6850,0
|
|
20230810,133900,258514590,6850,6850,6850,6850,100
|
|
20230810,133800,257829590,6870,6870,6870,6870,0
|
|
20230810,133700,257829590,6870,6870,6870,6870,0
|
|
20230810,133600,257829590,6870,6870,6870,6870,380
|
|
20230810,133500,255218990,6880,6880,6880,6880,0
|
|
20230810,133400,255218990,6880,6880,6880,6880,41
|
|
20230810,133300,254936910,6890,6890,6890,6890,55
|
|
20230810,133200,254557960,6900,6900,6900,6900,0
|
|
20230810,133100,254557960,6900,6900,6900,6900,1
|
|
20230810,133000,254551060,6900,6900,6900,6900,0
|
|
20230810,132900,254551060,6900,6900,6900,6900,100
|
|
20230810,132800,253861060,6900,6900,6900,6900,0
|
|
20230810,132700,253861060,6900,6900,6900,6900,0
|
|
20230810,132600,253861060,6900,6900,6900,6900,0
|
|
20230810,132500,253861060,6900,6880,6900,6860,1808
|
|
20230810,132400,241400380,6870,6870,6870,6870,474
|
|
20230810,132300,238144000,6870,6870,6870,6870,35
|
|
20230810,132200,237903550,6870,6870,6870,6870,0
|
|
20230810,132100,237903550,6870,6870,6870,6870,0
|
|
20230810,132000,237903550,6870,6870,6870,6870,0
|
|
20230810,131900,237903550,6870,6870,6870,6870,1
|
|
20230810,131800,237896680,6840,6840,6840,6840,2
|
|
20230810,131700,237883000,6840,6840,6840,6840,1
|
|
20230810,131600,237876160,6840,6850,6850,6840,474
|
|
20230810,131500,234632890,6860,6860,6860,6860,0
|
|
20230810,131400,234632890,6860,6860,6860,6860,1
|
|
20230810,131300,234626030,6870,6870,6870,6870,0
|
|
20230810,131200,234626030,6870,6870,6870,6870,0
|
|
20230810,131100,234626030,6870,6870,6870,6870,100
|
|
20230810,131000,233939030,6870,6870,6870,6870,0
|
|
20230810,130900,233939030,6870,6870,6870,6870,0
|
|
20230810,130800,233939030,6870,6870,6870,6870,0
|
|
20230810,130700,233939030,6870,6870,6870,6870,0
|
|
20230810,130600,233939030,6870,6870,6870,6870,200
|
|
20230810,130500,232565030,6870,6870,6870,6870,0
|
|
20230810,130400,232565030,6870,6870,6870,6870,0
|
|
20230810,130300,232565030,6870,6870,6870,6870,0
|
|
20230810,130200,232565030,6870,6870,6870,6870,24
|
|
20230810,130100,232400150,6870,6870,6870,6870,500
|
|
20230810,130000,228965150,6870,6880,6890,6870,234
|
|
20230810,125900,227355630,6880,6880,6880,6880,0
|
|
20230810,125800,227355630,6880,6880,6880,6880,9
|
|
20230810,125700,227293710,6890,6890,6890,6890,168
|
|
20230810,125600,226136190,6880,6880,6880,6880,631
|
|
20230810,125500,221794910,6880,6880,6880,6880,0
|
|
20230810,125400,221794910,6880,6880,6880,6880,0
|
|
20230810,125300,221794910,6880,6880,6880,6880,5
|
|
20230810,125200,221760510,6880,6880,6880,6880,1
|
|
20230810,125100,221753630,6860,6860,6860,6860,0
|
|
20230810,125000,221753630,6860,6860,6860,6860,8
|
|
20230810,124900,221698750,6880,6880,6880,6880,0
|
|
20230810,124800,221698750,6880,6880,6880,6880,170
|
|
20230810,124700,220529150,6860,6860,6860,6860,0
|
|
20230810,124600,220529150,6860,6860,6860,6860,0
|
|
20230810,124500,220529150,6860,6860,6860,6860,0
|
|
20230810,124400,220529150,6860,6860,6860,6860,458
|
|
20230810,124300,217387270,6860,6860,6860,6860,42
|
|
20230810,124200,217099150,6880,6880,6880,6880,0
|
|
20230810,124100,217099150,6880,6860,6880,6860,82
|
|
20230810,124000,216536590,6860,6860,6860,6860,0
|
|
20230810,123900,216536590,6860,6860,6860,6860,0
|
|
20230810,123800,216536590,6860,6860,6860,6860,361
|
|
20230810,123700,214060130,6870,6870,6870,6870,5
|
|
20230810,123600,214025780,6880,6880,6890,6880,495
|
|
20230810,123500,210619680,6880,6880,6880,6880,292
|
|
20230810,123400,208610720,6880,6880,6880,6880,0
|
|
20230810,123300,208610720,6880,6880,6880,6880,0
|
|
20230810,123200,208610720,6880,6880,6880,6880,10
|
|
20230810,123100,208541920,6880,6880,6880,6880,0
|
|
20230810,123000,208541920,6880,6880,6880,6880,0
|
|
20230810,122900,208541920,6880,6880,6880,6880,10
|
|
20230810,122800,208473120,6870,6870,6870,6870,70
|
|
20230810,122700,207992220,6870,6870,6870,6870,222
|
|
20230810,122600,206467080,6860,6860,6860,6860,12
|
|
20230810,122500,206384760,6870,6870,6870,6870,0
|
|
20230810,122400,206384760,6870,6860,6870,6860,39
|
|
20230810,122300,206117020,6870,6870,6870,6870,0
|
|
20230810,122200,206117020,6870,6870,6870,6870,0
|
|
20230810,122100,206117020,6870,6870,6870,6870,0
|
|
20230810,122000,206117020,6870,6870,6870,6870,10
|
|
20230810,121900,206048320,6890,6890,6890,6890,0
|
|
20230810,121800,206048320,6890,6890,6890,6890,0
|
|
20230810,121700,206048320,6890,6890,6890,6890,0
|
|
20230810,121600,206048320,6890,6890,6890,6890,0
|
|
20230810,121500,206048320,6890,6890,6890,6890,0
|
|
20230810,121400,206048320,6890,6890,6890,6890,0
|
|
20230810,121300,206048320,6890,6890,6890,6890,0
|
|
20230810,121200,206048320,6890,6890,6890,6890,0
|
|
20230810,121100,206048320,6890,6890,6890,6890,0
|
|
20230810,121000,206048320,6890,6890,6890,6890,0
|
|
20230810,120900,206048320,6890,6890,6890,6890,0
|
|
20230810,120800,206048320,6890,6870,6890,6870,11
|
|
20230810,120700,205972730,6860,6860,6860,6860,0
|
|
20230810,120600,205972730,6860,6860,6860,6860,0
|
|
20230810,120500,205972730,6860,6860,6860,6860,15
|
|
20230810,120400,205869830,6860,6870,6870,6860,521
|
|
20230810,120300,202293890,6860,6860,6860,6860,0
|
|
20230810,120200,202293890,6860,6860,6860,6860,59
|
|
20230810,120100,201889150,6860,6870,6870,6860,150
|
|
20230810,120000,200859290,6890,6890,6890,6890,0
|
|
20230810,115900,200859290,6890,6890,6890,6890,97
|
|
20230810,115800,200190960,6890,6890,6890,6890,83
|
|
20230810,115700,199619090,6890,6890,6890,6890,69
|
|
20230810,115600,199143680,6890,6890,6890,6890,0
|
|
20230810,115500,199143680,6890,6890,6890,6890,0
|
|
20230810,115400,199143680,6890,6890,6890,6890,1
|
|
20230810,115300,199136790,6890,6890,6890,6890,59
|
|
20230810,115200,198730280,6900,6900,6900,6900,0
|
|
20230810,115100,198730280,6900,6900,6900,6900,0
|
|
20230810,115000,198730280,6900,6900,6900,6900,0
|
|
20230810,114900,198730280,6900,6900,6900,6900,0
|
|
20230810,114800,198730280,6900,6900,6900,6900,300
|
|
20230810,114700,196660280,6900,6900,6900,6900,1
|
|
20230810,114600,196653380,6900,6900,6900,6900,3
|
|
20230810,114500,196632680,6900,6900,6900,6900,1
|
|
20230810,114400,196625780,6900,6890,6900,6890,160
|
|
20230810,114300,195521830,6890,6890,6890,6890,74
|
|
20230810,114200,195011970,6880,6880,6880,6880,50
|
|
20230810,114100,194667970,6880,6880,6880,6880,1
|
|
20230810,114000,194661090,6880,6880,6880,6880,12
|
|
20230810,113900,194578530,6880,6880,6880,6880,0
|
|
20230810,113800,194578530,6880,6880,6880,6880,0
|
|
20230810,113700,194578530,6880,6880,6880,6880,0
|
|
20230810,113600,194578530,6880,6880,6880,6880,1
|
|
20230810,113500,194571650,6860,6870,6870,6860,243
|
|
20230810,113400,192904580,6870,6870,6870,6870,0
|
|
20230810,113300,192904580,6870,6860,6870,6860,236
|
|
20230810,113200,191284670,6870,6870,6870,6870,5
|
|
20230810,113100,191250320,6860,6860,6860,6860,0
|
|
20230810,113000,191250320,6860,6860,6860,6860,0
|
|
20230810,112900,191250320,6860,6860,6860,6860,30
|
|
20230810,112800,191044520,6870,6870,6870,6870,0
|
|
20230810,112700,191044520,6870,6870,6870,6870,0
|
|
20230810,112600,191044520,6870,6870,6870,6870,0
|
|
20230810,112500,191044520,6870,6860,6870,6860,796
|
|
20230810,112400,185576100,6870,6870,6870,6870,100
|
|
20230810,112300,184889100,6870,6870,6870,6870,409
|
|
20230810,112200,182079270,6900,6900,6900,6900,0
|
|
20230810,112100,182079270,6900,6900,6900,6900,57
|
|
20230810,112000,181685970,6900,6870,6900,6870,277
|
|
20230810,111900,179780760,6900,6930,6930,6900,55
|
|
20230810,111800,179400720,6940,6940,6940,6940,0
|
|
20230810,111700,179400720,6940,6930,6940,6920,103
|
|
20230810,111600,178686200,6920,6920,6920,6920,238
|
|
20230810,111500,177039240,6960,6910,6960,6910,203
|
|
20230810,111400,175630140,6900,6900,6900,6900,1
|
|
20230810,111300,175623240,6910,6950,6950,6910,345
|
|
20230810,111200,173233840,6980,6980,6980,6980,0
|
|
20230810,111100,173233840,6980,6970,6980,6970,799
|
|
20230810,111000,167664010,6980,6910,6980,6910,2696
|
|
20230810,110900,148963960,6910,6890,6910,6860,2319
|
|
20230810,110800,132960040,6900,6880,6900,6880,1050
|
|
20230810,110700,125718930,6880,6870,6880,6870,393
|
|
20230810,110600,123016670,6870,6840,6870,6840,196
|
|
20230810,110500,121673150,6860,6830,6860,6830,1810
|
|
20230810,110400,109287140,6830,6830,6830,6830,220
|
|
20230810,110300,107784540,6820,6820,6820,6820,15
|
|
20230810,110200,107682240,6820,6820,6820,6820,48
|
|
20230810,110100,107354880,6790,6790,6790,6790,0
|
|
20230810,110000,107354880,6790,6790,6790,6790,104
|
|
20230810,105900,106648720,6820,6820,6820,6820,0
|
|
20230810,105800,106648720,6820,6820,6820,6820,0
|
|
20230810,105700,106648720,6820,6820,6820,6820,111
|
|
20230810,105600,105891700,6820,6820,6820,6820,0
|
|
20230810,105500,105891700,6820,6820,6820,6820,0
|
|
20230810,105400,105891700,6820,6820,6820,6820,0
|
|
20230810,105300,105891700,6820,6820,6820,6820,2
|
|
20230810,105200,105878060,6820,6820,6820,6820,0
|
|
20230810,105100,105878060,6820,6820,6820,6820,1
|
|
20230810,105000,105871240,6820,6820,6820,6820,0
|
|
20230810,104900,105871240,6820,6820,6820,6820,0
|
|
20230810,104800,105871240,6820,6820,6820,6820,0
|
|
20230810,104700,105871240,6820,6820,6820,6820,44
|
|
20230810,104600,105571160,6820,6820,6820,6820,15
|
|
20230810,104500,105468860,6830,6830,6830,6830,230
|
|
20230810,104400,103897960,6830,6830,6830,6830,0
|
|
20230810,104300,103897960,6830,6820,6830,6820,5
|
|
20230810,104200,103863830,6820,6800,6820,6800,60
|
|
20230810,104100,103454880,6800,6800,6800,6800,0
|
|
20230810,104000,103454880,6800,6800,6800,6800,0
|
|
20230810,103900,103454880,6800,6800,6800,6800,0
|
|
20230810,103800,103454880,6800,6800,6800,6800,0
|
|
20230810,103700,103454880,6800,6790,6810,6790,106
|
|
20230810,103600,102733940,6790,6810,6810,6790,39
|
|
20230810,103500,102468930,6810,6810,6810,6810,566
|
|
20230810,103400,98614470,6850,6850,6850,6850,216
|
|
20230810,103300,97134870,6850,6850,6850,6850,66
|
|
20230810,103200,96682770,6850,6850,6850,6850,0
|
|
20230810,103100,96682770,6850,6850,6850,6850,2
|
|
20230810,103000,96669070,6870,6810,6870,6810,1717
|
|
20230810,102900,84879060,6850,6830,6850,6820,403
|
|
20230810,102800,82126970,6870,6820,6870,6820,324
|
|
20230810,102700,79914490,6820,6800,6820,6770,811
|
|
20230810,102600,74413100,6800,6750,6800,6750,2239
|
|
20230810,102500,59248650,6750,6750,6750,6750,0
|
|
20230810,102400,59248650,6750,6710,6750,6710,827
|
|
20230810,102300,53679070,6710,6710,6710,6710,30
|
|
20230810,102200,53477770,6710,6710,6710,6710,8
|
|
20230810,102100,53424090,6710,6710,6710,6710,92
|
|
20230810,102000,52806770,6740,6740,6740,6740,0
|
|
20230810,101900,52806770,6740,6740,6740,6740,0
|
|
20230810,101800,52806770,6740,6720,6740,6720,156
|
|
20230810,101700,51757110,6720,6720,6720,6720,10
|
|
20230810,101600,51689910,6720,6720,6720,6720,0
|
|
20230810,101500,51689910,6720,6720,6720,6720,0
|
|
20230810,101400,51689910,6720,6690,6720,6670,77
|
|
20230810,101300,51175440,6700,6700,6700,6700,24
|
|
20230810,101200,51014640,6710,6710,6710,6710,0
|
|
20230810,101100,51014640,6710,6710,6710,6710,0
|
|
20230810,101000,51014640,6710,6710,6710,6710,18
|
|
20230810,100900,50893860,6710,6710,6710,6710,0
|
|
20230810,100800,50893860,6710,6710,6710,6710,0
|
|
20230810,100700,50893860,6710,6710,6710,6710,3
|
|
20230810,100600,50873730,6710,6710,6710,6710,60
|
|
20230810,100500,50471130,6710,6710,6710,6710,0
|
|
20230810,100400,50471130,6710,6710,6710,6710,0
|
|
20230810,100300,50471130,6710,6740,6740,6710,201
|
|
20230810,100200,49122390,6710,6710,6710,6710,5
|
|
20230810,100100,49088840,6740,6740,6740,6740,1
|
|
20230810,100000,49082100,6720,6720,6720,6720,13
|
|
20230810,095900,48994740,6720,6710,6720,6710,287
|
|
20230810,095800,47066580,6710,6710,6710,6710,0
|
|
20230810,095700,47066580,6710,6710,6710,6710,52
|
|
20230810,095600,46717660,6710,6710,6710,6710,180
|
|
20230810,095500,45509860,6700,6700,6720,6700,1083
|
|
20230810,095400,38250000,6700,6700,6700,6700,0
|
|
20230810,095300,38250000,6700,6700,6700,6700,0
|
|
20230810,095200,38250000,6700,6700,6700,6700,0
|
|
20230810,095100,38250000,6700,6650,6700,6650,449
|
|
20230810,095000,35246630,6650,6650,6650,6650,0
|
|
20230810,094900,35246630,6650,6650,6650,6650,3
|
|
20230810,094800,35226680,6630,6630,6630,6630,0
|
|
20230810,094700,35226680,6630,6610,6630,6610,2158
|
|
20230810,094600,20925740,6600,6630,6630,6600,1522
|
|
20230810,094500,10869220,6690,6690,6690,6690,0
|
|
20230810,094400,10869220,6690,6690,6690,6690,0
|
|
20230810,094300,10869220,6690,6690,6690,6690,0
|
|
20230810,094200,10869220,6690,6690,6690,6690,0
|
|
20230810,094100,10869220,6690,6690,6690,6690,0
|
|
20230810,094000,10869220,6690,6690,6690,6690,20
|
|
20230810,093900,10735420,6690,6690,6690,6690,4
|
|
20230810,093800,10708660,6690,6650,6690,6650,112
|
|
20230810,093700,9963380,6690,6690,6690,6690,0
|
|
20230810,093600,9963380,6690,6690,6690,6690,0
|
|
20230810,093500,9963380,6690,6690,6690,6690,0
|
|
20230810,093400,9963380,6690,6690,6690,6690,20
|
|
20230810,093300,9829580,6690,6690,6690,6690,85
|
|
20230810,093200,9260930,6690,6690,6690,6690,0
|
|
20230810,093100,9260930,6690,6690,6690,6690,0
|
|
20230810,093000,9260930,6690,6690,6690,6690,0
|
|
20230810,092900,9260930,6690,6690,6690,6690,20
|
|
20230810,092800,9127130,6690,6690,6690,6690,0
|
|
20230810,092700,9127130,6690,6690,6690,6690,0
|
|
20230810,092600,9127130,6690,6690,6690,6690,0
|
|
20230810,092500,9127130,6690,6690,6690,6690,51
|
|
20230810,092400,8785940,6690,6680,6690,6680,2
|
|
20230810,092300,8772570,6620,6640,6640,6620,120
|
|
20230810,092200,7977370,6690,6690,6690,6690,50
|
|
20230810,092100,7642870,6690,6690,6690,6690,0
|
|
20230810,092000,7642870,6690,6690,6690,6690,1
|
|
20230810,091900,7636180,6690,6690,6690,6690,0
|
|
20230810,091800,7636180,6690,6690,6690,6690,0
|
|
20230810,091700,7636180,6690,6690,6690,6690,0
|
|
20230810,091600,7636180,6690,6690,6690,6690,0
|
|
20230810,091500,7636180,6690,6690,6690,6690,0
|
|
20230810,091400,7636180,6690,6690,6690,6690,0
|
|
20230810,091300,7636180,6690,6690,6690,6690,0
|
|
20230810,091200,7636180,6690,6690,6690,6690,0
|
|
20230810,091100,7636180,6690,6690,6690,6690,25
|
|
20230810,091000,7468930,6620,6620,6620,6620,0
|
|
20230810,090900,7468930,6620,6620,6620,6620,64
|
|
20230810,090800,7045250,6700,6700,6700,6700,0
|
|
20230810,090700,7045250,6700,6700,6700,6700,1
|
|
20230810,090600,7038550,6610,6670,6670,6590,1010
|
|
20230810,090500,346480,6730,6730,6730,6730,0
|
|
20230810,090400,346480,6730,6730,6730,6730,0
|
|
20230810,090300,346480,6730,6660,6730,6660,51
|
|
20230810,090200,6750,6750,6750,6750,6750,0
|
|
20230810,090100,6750,6750,6750,6750,6750,1
|
|
20230810,090000,0,6630,6630,6630,6630,0
|