579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,183600,19745010,12750,12750,12750,12750,179
|
|
20230904,183500,19745010,12750,12750,12750,12750,0
|
|
20230904,183400,19745010,12750,12750,12750,12750,0
|
|
20230904,183300,19745010,12750,12750,12750,12750,0
|
|
20230904,183200,19745010,12750,12750,12750,12750,0
|
|
20230904,183100,19745010,12750,12750,12750,12750,0
|
|
20230904,183000,19745010,12750,12750,12750,12750,0
|
|
20230904,182900,19745010,12750,12750,12750,12750,0
|
|
20230904,182800,19745010,12750,12750,12750,12750,0
|
|
20230904,182700,19745010,12750,12750,12750,12750,0
|
|
20230904,182600,19745010,12750,12750,12750,12750,0
|
|
20230904,182500,19745010,12750,12750,12750,12750,0
|
|
20230904,182400,19745010,12750,12750,12750,12750,0
|
|
20230904,182300,19745010,12750,12750,12750,12750,0
|
|
20230904,182200,19745010,12750,12750,12750,12750,0
|
|
20230904,182100,19745010,12750,12750,12750,12750,0
|
|
20230904,182000,19745010,12750,12750,12750,12750,0
|
|
20230904,181900,19745010,12750,12750,12750,12750,0
|
|
20230904,181800,19745010,12750,12750,12750,12750,0
|
|
20230904,181700,19745010,12750,12750,12750,12750,0
|
|
20230904,181600,19745010,12750,12750,12750,12750,0
|
|
20230904,181500,19745010,12750,12750,12750,12750,0
|
|
20230904,181400,19745010,12750,12750,12750,12750,0
|
|
20230904,181300,19745010,12750,12750,12750,12750,0
|
|
20230904,181200,19745010,12750,12750,12750,12750,0
|
|
20230904,181100,19745010,12750,12750,12750,12750,0
|
|
20230904,181000,19745010,12750,12750,12750,12750,0
|
|
20230904,180900,19745010,12750,12750,12750,12750,0
|
|
20230904,180800,19745010,12750,12750,12750,12750,0
|
|
20230904,180700,19745010,12750,12750,12750,12750,0
|
|
20230904,180600,19745010,12750,12750,12750,12750,179
|
|
20230904,180500,19745010,12750,12750,12750,12750,0
|
|
20230904,180400,19745010,12750,12750,12750,12750,0
|
|
20230904,180300,19745010,12750,12750,12750,12750,0
|
|
20230904,180200,19745010,12750,12750,12750,12750,0
|
|
20230904,180100,19745010,12750,12750,12750,12750,0
|
|
20230904,180000,19745010,12750,12750,12750,12750,0
|
|
20230904,175900,19745010,12750,12750,12750,12750,0
|
|
20230904,175800,19745010,12750,12750,12750,12750,0
|
|
20230904,175700,19745010,12750,12750,12750,12750,0
|
|
20230904,175600,19745010,12750,12750,12750,12750,0
|
|
20230904,175500,19745010,12750,12750,12750,12750,0
|
|
20230904,175400,19745010,12750,12750,12750,12750,0
|
|
20230904,175300,19745010,12750,12750,12750,12750,0
|
|
20230904,175200,19745010,12750,12750,12750,12750,0
|
|
20230904,175100,19745010,12750,12750,12750,12750,0
|
|
20230904,175000,19745010,12750,12750,12750,12750,0
|
|
20230904,174900,19745010,12750,12750,12750,12750,0
|
|
20230904,174800,19745010,12750,12750,12750,12750,0
|
|
20230904,174700,19745010,12750,12750,12750,12750,0
|
|
20230904,174600,19745010,12750,12750,12750,12750,0
|
|
20230904,174500,19745010,12750,12750,12750,12750,0
|
|
20230904,174400,19745010,12750,12750,12750,12750,0
|
|
20230904,174300,19745010,12750,12750,12750,12750,0
|
|
20230904,174200,19745010,12750,12750,12750,12750,0
|
|
20230904,174100,19745010,12750,12750,12750,12750,0
|
|
20230904,174000,19745010,12750,12750,12750,12750,0
|
|
20230904,173900,19745010,12750,12750,12750,12750,0
|
|
20230904,173800,19745010,12750,12750,12750,12750,0
|
|
20230904,173700,19745010,12750,12750,12750,12750,0
|
|
20230904,173600,19745010,12750,12750,12750,12750,179
|
|
20230904,173500,19745010,12750,12750,12750,12750,0
|
|
20230904,173400,19745010,12750,12750,12750,12750,0
|
|
20230904,173300,19745010,12750,12750,12750,12750,0
|
|
20230904,173200,19745010,12750,12750,12750,12750,0
|
|
20230904,173100,19745010,12750,12750,12750,12750,0
|
|
20230904,173000,19745010,12750,12750,12750,12750,0
|
|
20230904,172900,19745010,12750,12750,12750,12750,0
|
|
20230904,172800,19745010,12750,12750,12750,12750,0
|
|
20230904,172700,19745010,12750,12750,12750,12750,0
|
|
20230904,172600,19745010,12750,12750,12750,12750,0
|
|
20230904,172500,19745010,12750,12750,12750,12750,0
|
|
20230904,172400,19745010,12750,12750,12750,12750,0
|
|
20230904,172300,19745010,12750,12750,12750,12750,0
|
|
20230904,172200,19745010,12750,12750,12750,12750,0
|
|
20230904,172100,19745010,12750,12750,12750,12750,0
|
|
20230904,172000,19745010,12750,12750,12750,12750,0
|
|
20230904,171900,19745010,12750,12750,12750,12750,0
|
|
20230904,171800,19745010,12750,12750,12750,12750,0
|
|
20230904,171700,19745010,12750,12750,12750,12750,0
|
|
20230904,171600,19745010,12750,12750,12750,12750,0
|
|
20230904,171500,19745010,12750,12750,12750,12750,0
|
|
20230904,171400,19745010,12750,12750,12750,12750,0
|
|
20230904,171300,19745010,12750,12750,12750,12750,0
|
|
20230904,171200,19745010,12750,12750,12750,12750,0
|
|
20230904,171100,19745010,12750,12750,12750,12750,0
|
|
20230904,171000,19745010,12750,12750,12750,12750,0
|
|
20230904,170900,19745010,12750,12750,12750,12750,0
|
|
20230904,170800,19745010,12750,12750,12750,12750,0
|
|
20230904,170700,19745010,12750,12750,12750,12750,0
|
|
20230904,170600,19745010,12750,12750,12750,12750,179
|
|
20230904,170500,19745010,12750,12750,12750,12750,0
|
|
20230904,170400,19745010,12750,12750,12750,12750,0
|
|
20230904,170300,19745010,12750,12750,12750,12750,0
|
|
20230904,170200,19745010,12750,12750,12750,12750,0
|
|
20230904,170100,19745010,12750,12750,12750,12750,0
|
|
20230904,170000,19745010,12750,12750,12750,12750,0
|
|
20230904,165900,19745010,12750,12750,12750,12750,0
|
|
20230904,165800,19745010,12750,12750,12750,12750,0
|
|
20230904,165700,19745010,12750,12750,12750,12750,0
|
|
20230904,165600,19745010,12750,12750,12750,12750,0
|
|
20230904,165500,19745010,12750,12750,12750,12750,0
|
|
20230904,165400,19745010,12750,12750,12750,12750,0
|
|
20230904,165300,19745010,12750,12750,12750,12750,0
|
|
20230904,165200,19745010,12750,12750,12750,12750,0
|
|
20230904,165100,19745010,12750,12750,12750,12750,0
|
|
20230904,165000,19745010,12750,12750,12750,12750,0
|
|
20230904,164900,19745010,12750,12750,12750,12750,0
|
|
20230904,164800,19745010,12750,12750,12750,12750,0
|
|
20230904,164700,19745010,12750,12750,12750,12750,0
|
|
20230904,164600,19745010,12750,12750,12750,12750,0
|
|
20230904,164500,19745010,12750,12750,12750,12750,0
|
|
20230904,164400,19745010,12750,12750,12750,12750,0
|
|
20230904,164300,19745010,12750,12750,12750,12750,0
|
|
20230904,164200,19745010,12750,12750,12750,12750,0
|
|
20230904,164100,19745010,12750,12750,12750,12750,0
|
|
20230904,164000,19745010,12750,12750,12750,12750,0
|
|
20230904,163900,19745010,12750,12750,12750,12750,0
|
|
20230904,163800,19745010,12750,12750,12750,12750,0
|
|
20230904,163700,19745010,12750,12750,12750,12750,0
|
|
20230904,163600,19745010,12750,12750,12750,12750,179
|
|
20230904,163500,19745010,12750,12750,12750,12750,0
|
|
20230904,163400,19745010,12750,12750,12750,12750,0
|
|
20230904,163300,19745010,12750,12750,12750,12750,0
|
|
20230904,163200,19745010,12750,12750,12750,12750,0
|
|
20230904,163100,19745010,12750,12750,12750,12750,0
|
|
20230904,163000,19745010,12750,12750,12750,12750,0
|
|
20230904,162900,19745010,12750,12750,12750,12750,0
|
|
20230904,162800,19745010,12750,12750,12750,12750,0
|
|
20230904,162700,19745010,12750,12750,12750,12750,0
|
|
20230904,162600,19745010,12750,12750,12750,12750,0
|
|
20230904,162500,19745010,12750,12750,12750,12750,0
|
|
20230904,162400,19745010,12750,12750,12750,12750,0
|
|
20230904,162300,19745010,12750,12750,12750,12750,0
|
|
20230904,162200,19745010,12750,12750,12750,12750,0
|
|
20230904,162100,19745010,12750,12750,12750,12750,0
|
|
20230904,162000,19745010,12750,12750,12750,12750,0
|
|
20230904,161900,19745010,12750,12750,12750,12750,0
|
|
20230904,161800,19745010,12750,12750,12750,12750,0
|
|
20230904,161700,19745010,12750,12750,12750,12750,0
|
|
20230904,161600,19745010,12750,12750,12750,12750,0
|
|
20230904,161500,19745010,12750,12750,12750,12750,0
|
|
20230904,161400,19745010,12750,12750,12750,12750,0
|
|
20230904,161300,19745010,12750,12750,12750,12750,0
|
|
20230904,161200,19745010,12750,12750,12750,12750,0
|
|
20230904,161100,19745010,12750,12750,12750,12750,0
|
|
20230904,161000,19745010,12750,12750,12750,12750,0
|
|
20230904,160900,19745010,12750,12750,12750,12750,0
|
|
20230904,160800,19745010,12750,12750,12750,12750,0
|
|
20230904,160700,19745010,12750,12750,12750,12750,0
|
|
20230904,160600,19745010,12750,12750,12750,12750,179
|
|
20230904,160500,19745010,12750,12750,12750,12750,0
|
|
20230904,160400,19745010,12750,12750,12750,12750,0
|
|
20230904,160300,19745010,12750,12750,12750,12750,0
|
|
20230904,160200,19745010,12750,12750,12750,12750,0
|
|
20230904,160100,19745010,12750,12750,12750,12750,0
|
|
20230904,160000,19745010,12750,12750,12750,12750,0
|
|
20230904,155900,19745010,12750,12750,12750,12750,0
|
|
20230904,155800,19745010,12750,12750,12750,12750,0
|
|
20230904,155700,19745010,12750,12750,12750,12750,0
|
|
20230904,155600,19745010,12750,12750,12750,12750,0
|
|
20230904,155500,19745010,12750,12750,12750,12750,0
|
|
20230904,155400,19745010,12750,12750,12750,12750,0
|
|
20230904,155300,19745010,12750,12750,12750,12750,0
|
|
20230904,155200,19745010,12750,12750,12750,12750,0
|
|
20230904,155100,19745010,12750,12750,12750,12750,0
|
|
20230904,155000,19745010,12750,12750,12750,12750,0
|
|
20230904,154900,19745010,12750,12750,12750,12750,0
|
|
20230904,154800,19745010,12750,12750,12750,12750,0
|
|
20230904,154700,19745010,12750,12750,12750,12750,0
|
|
20230904,154600,19745010,12750,12750,12750,12750,0
|
|
20230904,154500,19745010,12750,12750,12750,12750,0
|
|
20230904,154400,19745010,12750,12750,12750,12750,0
|
|
20230904,154300,19745010,12750,12750,12750,12750,0
|
|
20230904,154200,19745010,12750,12750,12750,12750,0
|
|
20230904,154100,19745010,12750,12750,12750,12750,0
|
|
20230904,154000,19745010,12750,12750,12750,12750,0
|
|
20230904,153900,19745010,12750,12750,12750,12750,0
|
|
20230904,153800,19745010,12750,12750,12750,12750,0
|
|
20230904,153700,19745010,12750,12750,12750,12750,0
|
|
20230904,153600,19745010,12750,12750,12750,12750,179
|
|
20230904,153500,19745010,12750,12750,12750,12750,0
|
|
20230904,153400,19745010,12750,12750,12750,12750,0
|
|
20230904,153300,19745010,12750,12750,12750,12750,0
|
|
20230904,153200,19745010,12750,12750,12750,12750,0
|
|
20230904,153100,19745010,12750,12750,12750,12750,0
|
|
20230904,153000,19745010,12750,12750,12750,12750,179
|
|
20230904,152900,17462760,12690,12690,12690,12690,0
|
|
20230904,152800,17462760,12690,12690,12690,12690,0
|
|
20230904,152700,17462760,12690,12690,12690,12690,0
|
|
20230904,152600,17462760,12690,12690,12690,12690,0
|
|
20230904,152500,17462760,12690,12690,12690,12690,0
|
|
20230904,152400,17462760,12690,12690,12690,12690,0
|
|
20230904,152300,17462760,12690,12690,12690,12690,0
|
|
20230904,152200,17462760,12690,12690,12690,12690,0
|
|
20230904,152100,17462760,12690,12690,12690,12690,0
|
|
20230904,152000,17462760,12690,12690,12690,12690,0
|
|
20230904,151900,17462760,12690,12690,12690,12690,38
|
|
20230904,151800,16980540,12690,12750,12750,12690,139
|
|
20230904,151700,15214810,12700,12750,12750,12700,25
|
|
20230904,151600,14897160,12700,12700,12700,12700,0
|
|
20230904,151500,14897160,12700,12750,12750,12700,16
|
|
20230904,151400,14693600,12750,12750,12750,12750,0
|
|
20230904,151300,14693600,12750,12750,12750,12750,3
|
|
20230904,151200,14655350,12750,12750,12750,12750,1
|
|
20230904,151100,14642600,12740,12750,12750,12740,7
|
|
20230904,151000,14553400,12750,12750,12750,12750,0
|
|
20230904,150900,14553400,12750,12750,12750,12750,7
|
|
20230904,150800,14464150,12740,12740,12740,12740,0
|
|
20230904,150700,14464150,12740,12740,12740,12740,5
|
|
20230904,150600,14400450,12750,12750,12750,12750,4
|
|
20230904,150500,14349450,12760,12760,12760,12760,0
|
|
20230904,150400,14349450,12760,12760,12760,12760,6
|
|
20230904,150300,14272890,12760,12760,12760,12760,0
|
|
20230904,150200,14272890,12760,12760,12760,12760,3
|
|
20230904,150100,14234610,12760,12740,12760,12740,12
|
|
20230904,150000,14081510,12760,12750,12760,12750,8
|
|
20230904,145900,13979500,12750,12750,12750,12750,0
|
|
20230904,145800,13979500,12750,12740,12750,12740,8
|
|
20230904,145700,13877550,12750,12750,12750,12750,0
|
|
20230904,145600,13877550,12750,12750,12750,12750,5
|
|
20230904,145500,13813800,12750,12740,12750,12740,8
|
|
20230904,145400,13711850,12750,12750,12750,12750,3
|
|
20230904,145300,13673600,12750,12750,12750,12750,0
|
|
20230904,145200,13673600,12750,12750,12750,12750,2
|
|
20230904,145100,13648100,12750,12750,12750,12750,3
|
|
20230904,145000,13609850,12750,12750,12750,12750,0
|
|
20230904,144900,13609850,12750,12750,12750,12750,2
|
|
20230904,144800,13584350,12750,12750,12750,12750,0
|
|
20230904,144700,13584350,12750,12750,12750,12740,7
|
|
20230904,144600,13495120,12750,12750,12750,12750,15
|
|
20230904,144500,13303870,12750,12750,12750,12750,3
|
|
20230904,144400,13265620,12750,12750,12750,12750,0
|
|
20230904,144300,13265620,12750,12750,12750,12750,2
|
|
20230904,144200,13240120,12740,12740,12740,12740,10
|
|
20230904,144100,13112720,12750,12750,12750,12750,2
|
|
20230904,144000,13087220,12750,12750,12750,12750,0
|
|
20230904,143900,13087220,12750,12750,12750,12750,3
|
|
20230904,143800,13048970,12740,12750,12750,12740,9
|
|
20230904,143700,12934280,12750,12750,12750,12750,3
|
|
20230904,143600,12896030,12750,12750,12750,12750,0
|
|
20230904,143500,12896030,12750,12750,12750,12750,2
|
|
20230904,143400,12870530,12740,12740,12740,12740,5
|
|
20230904,143300,12806830,12740,12750,12750,12740,8
|
|
20230904,143200,12704880,12750,12750,12750,12750,0
|
|
20230904,143100,12704880,12750,12750,12750,12750,3
|
|
20230904,143000,12666630,12740,12740,12740,12740,0
|
|
20230904,142900,12666630,12740,12740,12750,12740,10
|
|
20230904,142800,12539210,12750,12750,12750,12750,3
|
|
20230904,142700,12500960,12750,12750,12750,12750,0
|
|
20230904,142600,12500960,12750,12750,12750,12750,3
|
|
20230904,142500,12462710,12740,12740,12750,12740,10
|
|
20230904,142400,12335300,12750,12750,12750,12750,3
|
|
20230904,142300,12297050,12750,12750,12750,12750,0
|
|
20230904,142200,12297050,12750,12750,12750,12750,3
|
|
20230904,142100,12258800,12740,12740,12740,12740,2
|
|
20230904,142000,12233320,12740,12750,12750,12740,4
|
|
20230904,141900,12182340,12750,12750,12750,12750,0
|
|
20230904,141800,12182340,12750,12730,12750,12730,3
|
|
20230904,141700,12144110,12740,12740,12740,12740,0
|
|
20230904,141600,12144110,12740,12740,12750,12730,15
|
|
20230904,141500,11952990,12750,12750,12750,12750,0
|
|
20230904,141400,11952990,12750,12750,12750,12750,3
|
|
20230904,141300,11914740,12750,12750,12750,12750,0
|
|
20230904,141200,11914740,12750,12730,12750,12730,4
|
|
20230904,141100,11863760,12730,12730,12730,12730,5
|
|
20230904,141000,11800110,12750,12750,12750,12750,3
|
|
20230904,140900,11761860,12750,12750,12750,12750,0
|
|
20230904,140800,11761860,12750,12750,12750,12750,0
|
|
20230904,140700,11761860,12750,12730,12750,12720,9
|
|
20230904,140600,11647240,12750,12750,12750,12750,0
|
|
20230904,140500,11647240,12750,12750,12750,12750,3
|
|
20230904,140400,11608990,12760,12720,12760,12720,65
|
|
20230904,140300,10781300,12720,12720,12720,12720,8
|
|
20230904,140200,10679540,12720,12720,12720,12720,0
|
|
20230904,140100,10679540,12720,12720,12720,12720,3
|
|
20230904,140000,10641380,12720,12720,12720,12720,5
|
|
20230904,135900,10577780,12720,12720,12720,12720,4
|
|
20230904,135800,10526900,12720,12720,12720,12720,74
|
|
20230904,135700,9585620,12720,12720,12720,12720,3
|
|
20230904,135600,9547460,12700,12710,12710,12700,16
|
|
20230904,135500,9344250,12720,12720,12720,12720,3
|
|
20230904,135400,9306090,12720,12720,12720,12710,11
|
|
20230904,135300,9166190,12720,12720,12720,12720,2
|
|
20230904,135200,9140750,12720,12720,12720,12720,0
|
|
20230904,135100,9140750,12720,12720,12720,12720,3
|
|
20230904,135000,9102590,12720,12720,12720,12720,4
|
|
20230904,134900,9051710,12720,12720,12720,12720,10
|
|
20230904,134800,8924510,12720,12720,12720,12720,0
|
|
20230904,134700,8924510,12720,12720,12720,12720,0
|
|
20230904,134600,8924510,12720,12720,12720,12720,3
|
|
20230904,134500,8886350,12720,12720,12720,12720,9
|
|
20230904,134400,8771870,12720,12720,12720,12720,2
|
|
20230904,134300,8746430,12720,12720,12720,12720,0
|
|
20230904,134200,8746430,12720,12720,12720,12720,3
|
|
20230904,134100,8708270,12720,12720,12720,12720,5
|
|
20230904,134000,8644670,12720,12720,12720,12720,7
|
|
20230904,133900,8555630,12720,12720,12720,12720,0
|
|
20230904,133800,8555630,12720,12720,12720,12720,2
|
|
20230904,133700,8530190,12720,12720,12720,12720,0
|
|
20230904,133600,8530190,12720,12720,12720,12720,12
|
|
20230904,133500,8377550,12720,12720,12720,12720,1
|
|
20230904,133400,8364830,12710,12710,12710,12710,1
|
|
20230904,133300,8352120,12710,12710,12710,12710,0
|
|
20230904,133200,8352120,12710,12710,12710,12710,9
|
|
20230904,133100,8237730,12700,12700,12700,12700,0
|
|
20230904,133000,8237730,12700,12700,12700,12700,0
|
|
20230904,132900,8237730,12700,12700,12700,12700,0
|
|
20230904,132800,8237730,12700,12700,12700,12700,0
|
|
20230904,132700,8237730,12700,12700,12700,12700,0
|
|
20230904,132600,8237730,12700,12700,12700,12700,0
|
|
20230904,132500,8237730,12700,12700,12700,12700,0
|
|
20230904,132400,8237730,12700,12700,12700,12700,0
|
|
20230904,132300,8237730,12700,12700,12700,12700,0
|
|
20230904,132200,8237730,12700,12700,12700,12700,0
|
|
20230904,132100,8237730,12700,12700,12700,12700,0
|
|
20230904,132000,8237730,12700,12700,12700,12700,0
|
|
20230904,131900,8237730,12700,12700,12700,12700,0
|
|
20230904,131800,8237730,12700,12700,12700,12700,0
|
|
20230904,131700,8237730,12700,12700,12700,12700,0
|
|
20230904,131600,8237730,12700,12700,12700,12700,0
|
|
20230904,131500,8237730,12700,12700,12700,12700,0
|
|
20230904,131400,8237730,12700,12700,12700,12700,0
|
|
20230904,131300,8237730,12700,12700,12700,12700,0
|
|
20230904,131200,8237730,12700,12700,12700,12700,0
|
|
20230904,131100,8237730,12700,12700,12700,12700,0
|
|
20230904,131000,8237730,12700,12700,12700,12700,0
|
|
20230904,130900,8237730,12700,12700,12700,12700,0
|
|
20230904,130800,8237730,12700,12700,12700,12700,0
|
|
20230904,130700,8237730,12700,12700,12700,12700,0
|
|
20230904,130600,8237730,12700,12700,12700,12700,0
|
|
20230904,130500,8237730,12700,12700,12700,12700,0
|
|
20230904,130400,8237730,12700,12700,12700,12700,0
|
|
20230904,130300,8237730,12700,12700,12700,12700,0
|
|
20230904,130200,8237730,12700,12700,12700,12700,0
|
|
20230904,130100,8237730,12700,12700,12700,12700,0
|
|
20230904,130000,8237730,12700,12700,12700,12700,0
|
|
20230904,125900,8237730,12700,12700,12700,12700,0
|
|
20230904,125800,8237730,12700,12700,12700,12700,0
|
|
20230904,125700,8237730,12700,12700,12700,12700,0
|
|
20230904,125600,8237730,12700,12700,12700,12700,0
|
|
20230904,125500,8237730,12700,12700,12700,12700,0
|
|
20230904,125400,8237730,12700,12700,12700,12700,0
|
|
20230904,125300,8237730,12700,12700,12700,12700,0
|
|
20230904,125200,8237730,12700,12700,12700,12700,0
|
|
20230904,125100,8237730,12700,12700,12700,12700,3
|
|
20230904,125000,8199630,12710,12710,12710,12710,0
|
|
20230904,124900,8199630,12710,12710,12710,12710,0
|
|
20230904,124800,8199630,12710,12710,12710,12710,0
|
|
20230904,124700,8199630,12710,12710,12710,12710,0
|
|
20230904,124600,8199630,12710,12710,12710,12710,0
|
|
20230904,124500,8199630,12710,12710,12710,12710,0
|
|
20230904,124400,8199630,12710,12710,12710,12710,0
|
|
20230904,124300,8199630,12710,12710,12710,12710,0
|
|
20230904,124200,8199630,12710,12710,12710,12710,0
|
|
20230904,124100,8199630,12710,12710,12710,12710,20
|
|
20230904,124000,7945430,12720,12720,12720,12720,0
|
|
20230904,123900,7945430,12720,12720,12720,12720,0
|
|
20230904,123800,7945430,12720,12720,12720,12720,0
|
|
20230904,123700,7945430,12720,12720,12720,12720,0
|
|
20230904,123600,7945430,12720,12720,12720,12720,0
|
|
20230904,123500,7945430,12720,12720,12720,12720,0
|
|
20230904,123400,7945430,12720,12720,12720,12720,0
|
|
20230904,123300,7945430,12720,12720,12720,12720,0
|
|
20230904,123200,7945430,12720,12720,12720,12720,0
|
|
20230904,123100,7945430,12720,12720,12720,12720,1
|
|
20230904,123000,7932710,12700,12700,12700,12700,0
|
|
20230904,122900,7932710,12700,12700,12700,12700,0
|
|
20230904,122800,7932710,12700,12700,12700,12700,0
|
|
20230904,122700,7932710,12700,12700,12700,12700,0
|
|
20230904,122600,7932710,12700,12700,12700,12700,0
|
|
20230904,122500,7932710,12700,12700,12700,12700,0
|
|
20230904,122400,7932710,12700,12700,12700,12700,0
|
|
20230904,122300,7932710,12700,12700,12700,12700,0
|
|
20230904,122200,7932710,12700,12700,12700,12700,0
|
|
20230904,122100,7932710,12700,12700,12700,12700,0
|
|
20230904,122000,7932710,12700,12700,12700,12700,0
|
|
20230904,121900,7932710,12700,12700,12700,12700,0
|
|
20230904,121800,7932710,12700,12700,12700,12700,0
|
|
20230904,121700,7932710,12700,12700,12700,12700,1
|
|
20230904,121600,7920010,12720,12720,12720,12720,0
|
|
20230904,121500,7920010,12720,12720,12720,12720,0
|
|
20230904,121400,7920010,12720,12720,12720,12720,0
|
|
20230904,121300,7920010,12720,12720,12720,12720,0
|
|
20230904,121200,7920010,12720,12720,12720,12720,0
|
|
20230904,121100,7920010,12720,12720,12720,12720,0
|
|
20230904,121000,7920010,12720,12720,12720,12720,0
|
|
20230904,120900,7920010,12720,12720,12720,12720,0
|
|
20230904,120800,7920010,12720,12720,12720,12720,0
|
|
20230904,120700,7920010,12720,12720,12720,12720,0
|
|
20230904,120600,7920010,12720,12720,12720,12720,0
|
|
20230904,120500,7920010,12720,12720,12720,12720,0
|
|
20230904,120400,7920010,12720,12720,12720,12720,0
|
|
20230904,120300,7920010,12720,12720,12720,12720,0
|
|
20230904,120200,7920010,12720,12720,12720,12720,0
|
|
20230904,120100,7920010,12720,12720,12720,12720,0
|
|
20230904,120000,7920010,12720,12720,12720,12720,1
|
|
20230904,115900,7907290,12720,12720,12720,12720,0
|
|
20230904,115800,7907290,12720,12720,12720,12720,0
|
|
20230904,115700,7907290,12720,12720,12720,12720,0
|
|
20230904,115600,7907290,12720,12720,12720,12720,2
|
|
20230904,115500,7881850,12720,12720,12720,12720,0
|
|
20230904,115400,7881850,12720,12720,12720,12720,2
|
|
20230904,115300,7856410,12720,12720,12720,12720,0
|
|
20230904,115200,7856410,12720,12720,12720,12720,0
|
|
20230904,115100,7856410,12720,12720,12720,12720,0
|
|
20230904,115000,7856410,12720,12720,12720,12720,0
|
|
20230904,114900,7856410,12720,12720,12720,12720,0
|
|
20230904,114800,7856410,12720,12720,12720,12720,1
|
|
20230904,114700,7843690,12710,12710,12710,12710,2
|
|
20230904,114600,7818270,12710,12710,12710,12710,21
|
|
20230904,114500,7551360,12710,12710,12710,12710,0
|
|
20230904,114400,7551360,12710,12710,12710,12710,0
|
|
20230904,114300,7551360,12710,12710,12710,12710,3
|
|
20230904,114200,7513230,12710,12710,12710,12710,0
|
|
20230904,114100,7513230,12710,12710,12710,12710,0
|
|
20230904,114000,7513230,12710,12710,12710,12710,5
|
|
20230904,113900,7449680,12710,12710,12710,12710,0
|
|
20230904,113800,7449680,12710,12710,12710,12710,0
|
|
20230904,113700,7449680,12710,12710,12710,12710,0
|
|
20230904,113600,7449680,12710,12710,12710,12710,0
|
|
20230904,113500,7449680,12710,12710,12710,12710,1
|
|
20230904,113400,7436970,12710,12710,12710,12710,0
|
|
20230904,113300,7436970,12710,12710,12710,12710,0
|
|
20230904,113200,7436970,12710,12710,12710,12710,0
|
|
20230904,113100,7436970,12710,12710,12710,12710,5
|
|
20230904,113000,7373420,12700,12700,12700,12700,0
|
|
20230904,112900,7373420,12700,12700,12700,12700,0
|
|
20230904,112800,7373420,12700,12700,12700,12700,38
|
|
20230904,112700,6890820,12710,12710,12710,12710,0
|
|
20230904,112600,6890820,12710,12710,12710,12710,4
|
|
20230904,112500,6839980,12710,12710,12710,12710,26
|
|
20230904,112400,6509520,12710,12710,12710,12710,0
|
|
20230904,112300,6509520,12710,12710,12710,12710,0
|
|
20230904,112200,6509520,12710,12710,12710,12710,0
|
|
20230904,112100,6509520,12710,12710,12710,12710,0
|
|
20230904,112000,6509520,12710,12710,12710,12710,0
|
|
20230904,111900,6509520,12710,12710,12710,12710,0
|
|
20230904,111800,6509520,12710,12710,12710,12710,0
|
|
20230904,111700,6509520,12710,12710,12710,12710,0
|
|
20230904,111600,6509520,12710,12710,12710,12710,0
|
|
20230904,111500,6509520,12710,12710,12710,12710,0
|
|
20230904,111400,6509520,12710,12710,12710,12710,0
|
|
20230904,111300,6509520,12710,12710,12710,12710,0
|
|
20230904,111200,6509520,12710,12710,12710,12710,0
|
|
20230904,111100,6509520,12710,12710,12710,12710,0
|
|
20230904,111000,6509520,12710,12710,12710,12710,0
|
|
20230904,110900,6509520,12710,12710,12710,12710,0
|
|
20230904,110800,6509520,12710,12700,12710,12700,15
|
|
20230904,110700,6319010,12700,12700,12700,12700,12
|
|
20230904,110600,6166610,12700,12700,12700,12700,0
|
|
20230904,110500,6166610,12700,12700,12700,12700,0
|
|
20230904,110400,6166610,12700,12700,12700,12700,0
|
|
20230904,110300,6166610,12700,12700,12700,12700,9
|
|
20230904,110200,6052310,12700,12700,12700,12700,0
|
|
20230904,110100,6052310,12700,12700,12700,12700,0
|
|
20230904,110000,6052310,12700,12700,12700,12700,0
|
|
20230904,105900,6052310,12700,12700,12700,12700,0
|
|
20230904,105800,6052310,12700,12700,12700,12700,1
|
|
20230904,105700,6039610,12690,12690,12690,12690,0
|
|
20230904,105600,6039610,12690,12690,12690,12690,0
|
|
20230904,105500,6039610,12690,12690,12690,12690,0
|
|
20230904,105400,6039610,12690,12690,12690,12690,0
|
|
20230904,105300,6039610,12690,12690,12690,12690,0
|
|
20230904,105200,6039610,12690,12690,12690,12690,0
|
|
20230904,105100,6039610,12690,12690,12690,12690,0
|
|
20230904,105000,6039610,12690,12690,12690,12690,0
|
|
20230904,104900,6039610,12690,12690,12690,12690,0
|
|
20230904,104800,6039610,12690,12690,12690,12690,0
|
|
20230904,104700,6039610,12690,12700,12700,12690,260
|
|
20230904,104600,2738010,12710,12710,12710,12710,0
|
|
20230904,104500,2738010,12710,12710,12710,12710,0
|
|
20230904,104400,2738010,12710,12710,12710,12710,0
|
|
20230904,104300,2738010,12710,12710,12710,12710,0
|
|
20230904,104200,2738010,12710,12710,12710,12710,0
|
|
20230904,104100,2738010,12710,12710,12710,12710,0
|
|
20230904,104000,2738010,12710,12710,12710,12710,0
|
|
20230904,103900,2738010,12710,12710,12710,12710,0
|
|
20230904,103800,2738010,12710,12710,12710,12710,6
|
|
20230904,103700,2661750,12710,12710,12710,12710,0
|
|
20230904,103600,2661750,12710,12710,12710,12710,0
|
|
20230904,103500,2661750,12710,12710,12710,12710,0
|
|
20230904,103400,2661750,12710,12710,12710,12710,0
|
|
20230904,103300,2661750,12710,12710,12710,12710,0
|
|
20230904,103200,2661750,12710,12710,12710,12710,0
|
|
20230904,103100,2661750,12710,12710,12710,12710,0
|
|
20230904,103000,2661750,12710,12710,12710,12710,0
|
|
20230904,102900,2661750,12710,12710,12710,12710,0
|
|
20230904,102800,2661750,12710,12710,12710,12710,0
|
|
20230904,102700,2661750,12710,12710,12710,12710,7
|
|
20230904,102600,2572780,12720,12720,12720,12720,0
|
|
20230904,102500,2572780,12720,12720,12720,12720,0
|
|
20230904,102400,2572780,12720,12720,12720,12720,0
|
|
20230904,102300,2572780,12720,12720,12720,12720,0
|
|
20230904,102200,2572780,12720,12720,12720,12720,0
|
|
20230904,102100,2572780,12720,12720,12720,12720,1
|
|
20230904,102000,2560060,12710,12710,12710,12710,2
|
|
20230904,101900,2534640,12700,12710,12710,12700,50
|
|
20230904,101800,1899340,12700,12700,12700,12700,0
|
|
20230904,101700,1899340,12700,12700,12700,12700,0
|
|
20230904,101600,1899340,12700,12700,12700,12700,0
|
|
20230904,101500,1899340,12700,12700,12700,12700,0
|
|
20230904,101400,1899340,12700,12700,12700,12700,0
|
|
20230904,101300,1899340,12700,12700,12700,12700,0
|
|
20230904,101200,1899340,12700,12700,12700,12700,0
|
|
20230904,101100,1899340,12700,12700,12700,12700,0
|
|
20230904,101000,1899340,12700,12700,12700,12700,0
|
|
20230904,100900,1899340,12700,12700,12700,12700,0
|
|
20230904,100800,1899340,12700,12700,12700,12700,0
|
|
20230904,100700,1899340,12700,12700,12700,12700,0
|
|
20230904,100600,1899340,12700,12700,12700,12700,2
|
|
20230904,100500,1873940,12720,12710,12720,12710,21
|
|
20230904,100400,1607020,12710,12710,12710,12710,0
|
|
20230904,100300,1607020,12710,12710,12710,12710,3
|
|
20230904,100200,1568890,12710,12710,12710,12710,0
|
|
20230904,100100,1568890,12710,12710,12710,12710,0
|
|
20230904,100000,1568890,12710,12710,12710,12710,0
|
|
20230904,095900,1568890,12710,12710,12710,12710,0
|
|
20230904,095800,1568890,12710,12710,12710,12710,0
|
|
20230904,095700,1568890,12710,12720,12720,12710,27
|
|
20230904,095600,1225520,12720,12720,12720,12720,2
|
|
20230904,095500,1200080,12750,12750,12750,12750,0
|
|
20230904,095400,1200080,12750,12750,12750,12750,0
|
|
20230904,095300,1200080,12750,12750,12750,12750,0
|
|
20230904,095200,1200080,12750,12750,12750,12750,0
|
|
20230904,095100,1200080,12750,12760,12760,12750,17
|
|
20230904,095000,983310,12760,12760,12760,12760,0
|
|
20230904,094900,983310,12760,12760,12760,12760,0
|
|
20230904,094800,983310,12760,12760,12760,12760,0
|
|
20230904,094700,983310,12760,12760,12760,12760,0
|
|
20230904,094600,983310,12760,12760,12760,12760,0
|
|
20230904,094500,983310,12760,12760,12760,12760,0
|
|
20230904,094400,983310,12760,12760,12760,12760,0
|
|
20230904,094300,983310,12760,12760,12760,12760,0
|
|
20230904,094200,983310,12760,12760,12760,12760,0
|
|
20230904,094100,983310,12760,12760,12760,12760,0
|
|
20230904,094000,983310,12760,12760,12760,12760,0
|
|
20230904,093900,983310,12760,12760,12760,12760,0
|
|
20230904,093800,983310,12760,12760,12760,12760,0
|
|
20230904,093700,983310,12760,12760,12760,12760,0
|
|
20230904,093600,983310,12760,12760,12760,12760,0
|
|
20230904,093500,983310,12760,12760,12760,12760,0
|
|
20230904,093400,983310,12760,12760,12760,12760,0
|
|
20230904,093300,983310,12760,12760,12760,12760,0
|
|
20230904,093200,983310,12760,12760,12760,12760,0
|
|
20230904,093100,983310,12760,12760,12760,12760,0
|
|
20230904,093000,983310,12760,12760,12760,12760,9
|
|
20230904,092900,868470,12760,12760,12760,12760,0
|
|
20230904,092800,868470,12760,12760,12760,12760,0
|
|
20230904,092700,868470,12760,12760,12760,12760,0
|
|
20230904,092600,868470,12760,12760,12760,12760,0
|
|
20230904,092500,868470,12760,12760,12760,12760,0
|
|
20230904,092400,868470,12760,12760,12760,12760,0
|
|
20230904,092300,868470,12760,12760,12760,12760,0
|
|
20230904,092200,868470,12760,12760,12760,12760,0
|
|
20230904,092100,868470,12760,12760,12760,12760,3
|
|
20230904,092000,830190,12760,12760,12760,12760,0
|
|
20230904,091900,830190,12760,12760,12760,12760,0
|
|
20230904,091800,830190,12760,12760,12760,12760,0
|
|
20230904,091700,830190,12760,12760,12760,12760,0
|
|
20230904,091600,830190,12760,12760,12760,12760,0
|
|
20230904,091500,830190,12760,12760,12760,12760,1
|
|
20230904,091400,817430,12750,12750,12750,12750,0
|
|
20230904,091300,817430,12750,12750,12750,12750,0
|
|
20230904,091200,817430,12750,12750,12750,12750,0
|
|
20230904,091100,817430,12750,12750,12750,12750,0
|
|
20230904,091000,817430,12750,12750,12750,12750,0
|
|
20230904,090900,817430,12750,12750,12750,12750,0
|
|
20230904,090800,817430,12750,12750,12750,12750,0
|
|
20230904,090700,817430,12750,12750,12750,12750,0
|
|
20230904,090600,817430,12750,12750,12750,12750,0
|
|
20230904,090500,817430,12750,12750,12750,12750,0
|
|
20230904,090400,817430,12750,12750,12750,12750,0
|
|
20230904,090300,817430,12750,12750,12750,12750,0
|
|
20230904,090200,817430,12750,12750,12750,12750,0
|
|
20230904,090100,817430,12750,12750,12750,12750,19
|
|
20230904,090000,575180,12760,12830,12830,12760,45
|