635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,193200,110085810,9350,9350,9350,9350,519
|
|
20230807,193100,110085810,9350,9350,9350,9350,0
|
|
20230807,193000,110085810,9350,9350,9350,9350,0
|
|
20230807,192900,110085810,9350,9350,9350,9350,0
|
|
20230807,192800,110085810,9350,9350,9350,9350,0
|
|
20230807,192700,110085810,9350,9350,9350,9350,0
|
|
20230807,192600,110085810,9350,9350,9350,9350,0
|
|
20230807,192500,110085810,9350,9350,9350,9350,0
|
|
20230807,192400,110085810,9350,9350,9350,9350,0
|
|
20230807,192300,110085810,9350,9350,9350,9350,0
|
|
20230807,192200,110085810,9350,9350,9350,9350,0
|
|
20230807,192100,110085810,9350,9350,9350,9350,0
|
|
20230807,192000,110085810,9350,9350,9350,9350,0
|
|
20230807,191900,110085810,9350,9350,9350,9350,0
|
|
20230807,191800,110085810,9350,9350,9350,9350,0
|
|
20230807,191700,110085810,9350,9350,9350,9350,0
|
|
20230807,191600,110085810,9350,9350,9350,9350,0
|
|
20230807,191500,110085810,9350,9350,9350,9350,0
|
|
20230807,191400,110085810,9350,9350,9350,9350,0
|
|
20230807,191300,110085810,9350,9350,9350,9350,0
|
|
20230807,191200,110085810,9350,9350,9350,9350,0
|
|
20230807,191100,110085810,9350,9350,9350,9350,0
|
|
20230807,191000,110085810,9350,9350,9350,9350,0
|
|
20230807,190900,110085810,9350,9350,9350,9350,0
|
|
20230807,190800,110085810,9350,9350,9350,9350,0
|
|
20230807,190700,110085810,9350,9350,9350,9350,0
|
|
20230807,190600,110085810,9350,9350,9350,9350,0
|
|
20230807,190500,110085810,9350,9350,9350,9350,0
|
|
20230807,190400,110085810,9350,9350,9350,9350,0
|
|
20230807,190300,110085810,9350,9350,9350,9350,0
|
|
20230807,190200,110085810,9350,9350,9350,9350,519
|
|
20230807,190100,110085810,9350,9350,9350,9350,0
|
|
20230807,190000,110085810,9350,9350,9350,9350,0
|
|
20230807,185900,110085810,9350,9350,9350,9350,0
|
|
20230807,185800,110085810,9350,9350,9350,9350,0
|
|
20230807,185700,110085810,9350,9350,9350,9350,0
|
|
20230807,185600,110085810,9350,9350,9350,9350,0
|
|
20230807,185500,110085810,9350,9350,9350,9350,0
|
|
20230807,185400,110085810,9350,9350,9350,9350,0
|
|
20230807,185300,110085810,9350,9350,9350,9350,0
|
|
20230807,185200,110085810,9350,9350,9350,9350,0
|
|
20230807,185100,110085810,9350,9350,9350,9350,0
|
|
20230807,185000,110085810,9350,9350,9350,9350,0
|
|
20230807,184900,110085810,9350,9350,9350,9350,0
|
|
20230807,184800,110085810,9350,9350,9350,9350,0
|
|
20230807,184700,110085810,9350,9350,9350,9350,0
|
|
20230807,184600,110085810,9350,9350,9350,9350,0
|
|
20230807,184500,110085810,9350,9350,9350,9350,0
|
|
20230807,184400,110085810,9350,9350,9350,9350,0
|
|
20230807,184300,110085810,9350,9350,9350,9350,0
|
|
20230807,184200,110085810,9350,9350,9350,9350,0
|
|
20230807,184100,110085810,9350,9350,9350,9350,0
|
|
20230807,184000,110085810,9350,9350,9350,9350,0
|
|
20230807,183900,110085810,9350,9350,9350,9350,0
|
|
20230807,183800,110085810,9350,9350,9350,9350,0
|
|
20230807,183700,110085810,9350,9350,9350,9350,0
|
|
20230807,183600,110085810,9350,9350,9350,9350,0
|
|
20230807,183500,110085810,9350,9350,9350,9350,0
|
|
20230807,183400,110085810,9350,9350,9350,9350,0
|
|
20230807,183300,110085810,9350,9350,9350,9350,0
|
|
20230807,183200,110085810,9350,9350,9350,9350,519
|
|
20230807,183100,110085810,9350,9350,9350,9350,0
|
|
20230807,183000,110085810,9350,9350,9350,9350,0
|
|
20230807,182900,110085810,9350,9350,9350,9350,0
|
|
20230807,182800,110085810,9350,9350,9350,9350,0
|
|
20230807,182700,110085810,9350,9350,9350,9350,0
|
|
20230807,182600,110085810,9350,9350,9350,9350,0
|
|
20230807,182500,110085810,9350,9350,9350,9350,0
|
|
20230807,182400,110085810,9350,9350,9350,9350,0
|
|
20230807,182300,110085810,9350,9350,9350,9350,0
|
|
20230807,182200,110085810,9350,9350,9350,9350,0
|
|
20230807,182100,110085810,9350,9350,9350,9350,0
|
|
20230807,182000,110085810,9350,9350,9350,9350,0
|
|
20230807,181900,110085810,9350,9350,9350,9350,0
|
|
20230807,181800,110085810,9350,9350,9350,9350,0
|
|
20230807,181700,110085810,9350,9350,9350,9350,0
|
|
20230807,181600,110085810,9350,9350,9350,9350,0
|
|
20230807,181500,110085810,9350,9350,9350,9350,0
|
|
20230807,181400,110085810,9350,9350,9350,9350,0
|
|
20230807,181300,110085810,9350,9350,9350,9350,0
|
|
20230807,181200,110085810,9350,9350,9350,9350,0
|
|
20230807,181100,110085810,9350,9350,9350,9350,0
|
|
20230807,181000,110085810,9350,9350,9350,9350,0
|
|
20230807,180900,110085810,9350,9350,9350,9350,0
|
|
20230807,180800,110085810,9350,9350,9350,9350,0
|
|
20230807,180700,110085810,9350,9350,9350,9350,0
|
|
20230807,180600,110085810,9350,9350,9350,9350,0
|
|
20230807,180500,110085810,9350,9350,9350,9350,0
|
|
20230807,180400,110085810,9350,9350,9350,9350,0
|
|
20230807,180300,110085810,9350,9350,9350,9350,0
|
|
20230807,180200,110085810,9350,9350,9350,9350,519
|
|
20230807,180100,110085810,9350,9350,9350,9350,0
|
|
20230807,180000,110085810,9350,9350,9350,9350,0
|
|
20230807,175900,110085810,9350,9350,9350,9350,0
|
|
20230807,175800,110085810,9350,9350,9350,9350,0
|
|
20230807,175700,110085810,9350,9350,9350,9350,0
|
|
20230807,175600,110085810,9350,9350,9350,9350,0
|
|
20230807,175500,110085810,9350,9350,9350,9350,0
|
|
20230807,175400,110085810,9350,9350,9350,9350,0
|
|
20230807,175300,110085810,9350,9350,9350,9350,0
|
|
20230807,175200,110085810,9350,9350,9350,9350,0
|
|
20230807,175100,110085810,9350,9350,9350,9350,0
|
|
20230807,175000,110085810,9350,9350,9350,9350,0
|
|
20230807,174900,110085810,9350,9350,9350,9350,0
|
|
20230807,174800,110085810,9350,9350,9350,9350,0
|
|
20230807,174700,110085810,9350,9350,9350,9350,0
|
|
20230807,174600,110085810,9350,9350,9350,9350,0
|
|
20230807,174500,110085810,9350,9350,9350,9350,0
|
|
20230807,174400,110085810,9350,9350,9350,9350,0
|
|
20230807,174300,110085810,9350,9350,9350,9350,0
|
|
20230807,174200,110085810,9350,9350,9350,9350,0
|
|
20230807,174100,110085810,9350,9350,9350,9350,0
|
|
20230807,174000,110085810,9350,9350,9350,9350,0
|
|
20230807,173900,110085810,9350,9350,9350,9350,0
|
|
20230807,173800,110085810,9350,9350,9350,9350,0
|
|
20230807,173700,110085810,9350,9350,9350,9350,0
|
|
20230807,173600,110085810,9350,9350,9350,9350,0
|
|
20230807,173500,110085810,9350,9350,9350,9350,0
|
|
20230807,173400,110085810,9350,9350,9350,9350,0
|
|
20230807,173300,110085810,9350,9350,9350,9350,0
|
|
20230807,173200,110085810,9350,9350,9350,9350,519
|
|
20230807,173100,110085810,9350,9350,9350,9350,0
|
|
20230807,173000,110085810,9350,9350,9350,9350,0
|
|
20230807,172900,110085810,9350,9350,9350,9350,0
|
|
20230807,172800,110085810,9350,9350,9350,9350,0
|
|
20230807,172700,110085810,9350,9350,9350,9350,0
|
|
20230807,172600,110085810,9350,9350,9350,9350,0
|
|
20230807,172500,110085810,9350,9350,9350,9350,0
|
|
20230807,172400,110085810,9350,9350,9350,9350,0
|
|
20230807,172300,110085810,9350,9350,9350,9350,0
|
|
20230807,172200,110085810,9350,9350,9350,9350,0
|
|
20230807,172100,110085810,9350,9350,9350,9350,0
|
|
20230807,172000,110085810,9350,9350,9350,9350,0
|
|
20230807,171900,110085810,9350,9350,9350,9350,0
|
|
20230807,171800,110085810,9350,9350,9350,9350,0
|
|
20230807,171700,110085810,9350,9350,9350,9350,0
|
|
20230807,171600,110085810,9350,9350,9350,9350,0
|
|
20230807,171500,110085810,9350,9350,9350,9350,0
|
|
20230807,171400,110085810,9350,9350,9350,9350,0
|
|
20230807,171300,110085810,9350,9350,9350,9350,0
|
|
20230807,171200,110085810,9350,9350,9350,9350,0
|
|
20230807,171100,110085810,9350,9350,9350,9350,0
|
|
20230807,171000,110085810,9350,9350,9350,9350,0
|
|
20230807,170900,110085810,9350,9350,9350,9350,0
|
|
20230807,170800,110085810,9350,9350,9350,9350,0
|
|
20230807,170700,110085810,9350,9350,9350,9350,0
|
|
20230807,170600,110085810,9350,9350,9350,9350,0
|
|
20230807,170500,110085810,9350,9350,9350,9350,0
|
|
20230807,170400,110085810,9350,9350,9350,9350,0
|
|
20230807,170300,110085810,9350,9350,9350,9350,0
|
|
20230807,170200,110085810,9350,9350,9350,9350,519
|
|
20230807,170100,110085810,9350,9350,9350,9350,0
|
|
20230807,170000,110085810,9350,9350,9350,9350,0
|
|
20230807,165900,110085810,9350,9350,9350,9350,0
|
|
20230807,165800,110085810,9350,9350,9350,9350,0
|
|
20230807,165700,110085810,9350,9350,9350,9350,0
|
|
20230807,165600,110085810,9350,9350,9350,9350,0
|
|
20230807,165500,110085810,9350,9350,9350,9350,0
|
|
20230807,165400,110085810,9350,9350,9350,9350,0
|
|
20230807,165300,110085810,9350,9350,9350,9350,0
|
|
20230807,165200,110085810,9350,9350,9350,9350,0
|
|
20230807,165100,110085810,9350,9350,9350,9350,0
|
|
20230807,165000,110085810,9350,9350,9350,9350,0
|
|
20230807,164900,110085810,9350,9350,9350,9350,0
|
|
20230807,164800,110085810,9350,9350,9350,9350,0
|
|
20230807,164700,110085810,9350,9350,9350,9350,0
|
|
20230807,164600,110085810,9350,9350,9350,9350,0
|
|
20230807,164500,110085810,9350,9350,9350,9350,0
|
|
20230807,164400,110085810,9350,9350,9350,9350,0
|
|
20230807,164300,110085810,9350,9350,9350,9350,0
|
|
20230807,164200,110085810,9350,9350,9350,9350,0
|
|
20230807,164100,110085810,9350,9350,9350,9350,0
|
|
20230807,164000,110085810,9350,9350,9350,9350,0
|
|
20230807,163900,110085810,9350,9350,9350,9350,0
|
|
20230807,163800,110085810,9350,9350,9350,9350,0
|
|
20230807,163700,110085810,9350,9350,9350,9350,0
|
|
20230807,163600,110085810,9350,9350,9350,9350,0
|
|
20230807,163500,110085810,9350,9350,9350,9350,0
|
|
20230807,163400,110085810,9350,9350,9350,9350,0
|
|
20230807,163300,110085810,9350,9350,9350,9350,0
|
|
20230807,163200,110085810,9350,9350,9350,9350,519
|
|
20230807,163100,110085810,9350,9350,9350,9350,0
|
|
20230807,163000,110085810,9350,9350,9350,9350,0
|
|
20230807,162900,110085810,9350,9350,9350,9350,0
|
|
20230807,162800,110085810,9350,9350,9350,9350,0
|
|
20230807,162700,110085810,9350,9350,9350,9350,0
|
|
20230807,162600,110085810,9350,9350,9350,9350,0
|
|
20230807,162500,110085810,9350,9350,9350,9350,0
|
|
20230807,162400,110085810,9350,9350,9350,9350,0
|
|
20230807,162300,110085810,9350,9350,9350,9350,0
|
|
20230807,162200,110085810,9350,9350,9350,9350,0
|
|
20230807,162100,110085810,9350,9350,9350,9350,0
|
|
20230807,162000,110085810,9350,9350,9350,9350,0
|
|
20230807,161900,110085810,9350,9350,9350,9350,0
|
|
20230807,161800,110085810,9350,9350,9350,9350,0
|
|
20230807,161700,110085810,9350,9350,9350,9350,0
|
|
20230807,161600,110085810,9350,9350,9350,9350,0
|
|
20230807,161500,110085810,9350,9350,9350,9350,0
|
|
20230807,161400,110085810,9350,9350,9350,9350,0
|
|
20230807,161300,110085810,9350,9350,9350,9350,0
|
|
20230807,161200,110085810,9350,9350,9350,9350,0
|
|
20230807,161100,110085810,9350,9350,9350,9350,0
|
|
20230807,161000,110085810,9350,9350,9350,9350,0
|
|
20230807,160900,110085810,9350,9350,9350,9350,0
|
|
20230807,160800,110085810,9350,9350,9350,9350,0
|
|
20230807,160700,110085810,9350,9350,9350,9350,0
|
|
20230807,160600,110085810,9350,9350,9350,9350,0
|
|
20230807,160500,110085810,9350,9350,9350,9350,0
|
|
20230807,160400,110085810,9350,9350,9350,9350,0
|
|
20230807,160300,110085810,9350,9350,9350,9350,0
|
|
20230807,160200,110085810,9350,9350,9350,9350,519
|
|
20230807,160100,110085810,9350,9350,9350,9350,0
|
|
20230807,160000,110085810,9350,9350,9350,9350,0
|
|
20230807,155900,110085810,9350,9350,9350,9350,0
|
|
20230807,155800,110085810,9350,9350,9350,9350,0
|
|
20230807,155700,110085810,9350,9350,9350,9350,0
|
|
20230807,155600,110085810,9350,9350,9350,9350,0
|
|
20230807,155500,110085810,9350,9350,9350,9350,0
|
|
20230807,155400,110085810,9350,9350,9350,9350,0
|
|
20230807,155300,110085810,9350,9350,9350,9350,0
|
|
20230807,155200,110085810,9350,9350,9350,9350,0
|
|
20230807,155100,110085810,9350,9350,9350,9350,0
|
|
20230807,155000,110085810,9350,9350,9350,9350,0
|
|
20230807,154900,110085810,9350,9350,9350,9350,0
|
|
20230807,154800,110085810,9350,9350,9350,9350,0
|
|
20230807,154700,110085810,9350,9350,9350,9350,0
|
|
20230807,154600,110085810,9350,9350,9350,9350,0
|
|
20230807,154500,110085810,9350,9350,9350,9350,0
|
|
20230807,154400,110085810,9350,9350,9350,9350,0
|
|
20230807,154300,110085810,9350,9350,9350,9350,0
|
|
20230807,154200,110085810,9350,9350,9350,9350,0
|
|
20230807,154100,110085810,9350,9350,9350,9350,0
|
|
20230807,154000,110085810,9350,9350,9350,9350,0
|
|
20230807,153900,110085810,9350,9350,9350,9350,0
|
|
20230807,153800,110085810,9350,9350,9350,9350,0
|
|
20230807,153700,110085810,9350,9350,9350,9350,0
|
|
20230807,153600,110085810,9350,9350,9350,9350,0
|
|
20230807,153500,110085810,9350,9350,9350,9350,0
|
|
20230807,153400,110085810,9350,9350,9350,9350,0
|
|
20230807,153300,110085810,9350,9350,9350,9350,0
|
|
20230807,153200,110085810,9350,9350,9350,9350,519
|
|
20230807,153100,110085810,9350,9350,9350,9350,0
|
|
20230807,153000,110085810,9350,9350,9350,9350,519
|
|
20230807,152900,105233160,9370,9370,9370,9370,0
|
|
20230807,152800,105233160,9370,9370,9370,9370,0
|
|
20230807,152700,105233160,9370,9370,9370,9370,0
|
|
20230807,152600,105233160,9370,9370,9370,9370,0
|
|
20230807,152500,105233160,9370,9370,9370,9370,0
|
|
20230807,152400,105233160,9370,9370,9370,9370,0
|
|
20230807,152300,105233160,9370,9370,9370,9370,0
|
|
20230807,152200,105233160,9370,9370,9370,9370,0
|
|
20230807,152100,105233160,9370,9370,9370,9370,0
|
|
20230807,152000,105233160,9370,9370,9370,9370,0
|
|
20230807,151900,105233160,9370,9370,9370,9370,0
|
|
20230807,151800,105233160,9370,9370,9370,9370,3
|
|
20230807,151700,105205050,9370,9370,9370,9370,1
|
|
20230807,151600,105195680,9380,9380,9380,9380,0
|
|
20230807,151500,105195680,9380,9300,9380,9300,201
|
|
20230807,151400,103326300,9300,9360,9360,9300,940
|
|
20230807,151300,94573510,9390,9390,9390,9390,0
|
|
20230807,151200,94573510,9390,9390,9390,9390,0
|
|
20230807,151100,94573510,9390,9390,9390,9390,0
|
|
20230807,151000,94573510,9390,9390,9390,9390,0
|
|
20230807,150900,94573510,9390,9390,9390,9390,0
|
|
20230807,150800,94573510,9390,9390,9390,9390,0
|
|
20230807,150700,94573510,9390,9390,9390,9390,1
|
|
20230807,150600,94564120,9310,9310,9310,9310,40
|
|
20230807,150500,94191720,9310,9330,9330,9310,600
|
|
20230807,150400,88604610,9340,9340,9340,9340,0
|
|
20230807,150300,88604610,9340,9340,9340,9340,0
|
|
20230807,150200,88604610,9340,9340,9340,9340,4
|
|
20230807,150100,88567250,9340,9330,9340,9330,27
|
|
20230807,150000,88315330,9330,9330,9330,9330,1
|
|
20230807,145900,88306000,9320,9330,9330,9320,2
|
|
20230807,145800,88287350,9310,9330,9330,9310,50
|
|
20230807,145700,87821330,9340,9340,9340,9340,0
|
|
20230807,145600,87821330,9340,9340,9340,9340,8
|
|
20230807,145500,87746610,9330,9330,9330,9330,0
|
|
20230807,145400,87746610,9330,9330,9330,9330,0
|
|
20230807,145300,87746610,9330,9330,9330,9330,0
|
|
20230807,145200,87746610,9330,9330,9330,9330,6
|
|
20230807,145100,87690630,9320,9390,9390,9320,1030
|
|
20230807,145000,78061990,9420,9420,9420,9420,0
|
|
20230807,144900,78061990,9420,9420,9420,9420,0
|
|
20230807,144800,78061990,9420,9420,9420,9420,0
|
|
20230807,144700,78061990,9420,9420,9420,9420,0
|
|
20230807,144600,78061990,9420,9420,9420,9420,7
|
|
20230807,144500,77996050,9390,9390,9390,9390,66
|
|
20230807,144400,77376310,9390,9390,9390,9390,109
|
|
20230807,144300,76352800,9390,9390,9390,9390,0
|
|
20230807,144200,76352800,9390,9390,9390,9390,152
|
|
20230807,144100,74925520,9390,9390,9390,9390,0
|
|
20230807,144000,74925520,9390,9390,9390,9390,0
|
|
20230807,143900,74925520,9390,9390,9390,9390,0
|
|
20230807,143800,74925520,9390,9410,9410,9390,151
|
|
20230807,143700,73506080,9420,9420,9420,9420,0
|
|
20230807,143600,73506080,9420,9420,9420,9420,0
|
|
20230807,143500,73506080,9420,9420,9420,9420,0
|
|
20230807,143400,73506080,9420,9420,9420,9420,0
|
|
20230807,143300,73506080,9420,9420,9420,9420,0
|
|
20230807,143200,73506080,9420,9420,9420,9420,1
|
|
20230807,143100,73496660,9400,9400,9400,9400,0
|
|
20230807,143000,73496660,9400,9410,9410,9400,10
|
|
20230807,142900,73402650,9400,9400,9400,9400,0
|
|
20230807,142800,73402650,9400,9400,9400,9400,0
|
|
20230807,142700,73402650,9400,9400,9400,9400,0
|
|
20230807,142600,73402650,9400,9400,9400,9400,0
|
|
20230807,142500,73402650,9400,9400,9400,9400,79
|
|
20230807,142400,72660050,9400,9400,9400,9400,8
|
|
20230807,142300,72584850,9460,9460,9460,9460,0
|
|
20230807,142200,72584850,9460,9460,9460,9460,2
|
|
20230807,142100,72565930,9470,9470,9470,9470,0
|
|
20230807,142000,72565930,9470,9470,9470,9470,0
|
|
20230807,141900,72565930,9470,9470,9470,9470,0
|
|
20230807,141800,72565930,9470,9470,9470,9470,0
|
|
20230807,141700,72565930,9470,9470,9470,9470,0
|
|
20230807,141600,72565930,9470,9470,9470,9470,0
|
|
20230807,141500,72565930,9470,9470,9470,9470,0
|
|
20230807,141400,72565930,9470,9470,9470,9470,0
|
|
20230807,141300,72565930,9470,9470,9470,9470,0
|
|
20230807,141200,72565930,9470,9470,9470,9470,0
|
|
20230807,141100,72565930,9470,9470,9470,9470,0
|
|
20230807,141000,72565930,9470,9470,9470,9470,0
|
|
20230807,140900,72565930,9470,9470,9470,9470,0
|
|
20230807,140800,72565930,9470,9470,9470,9470,0
|
|
20230807,140700,72565930,9470,9470,9470,9470,0
|
|
20230807,140600,72565930,9470,9470,9470,9470,0
|
|
20230807,140500,72565930,9470,9390,9470,9390,230
|
|
20230807,140400,70392120,9390,9390,9390,9390,0
|
|
20230807,140300,70392120,9390,9390,9390,9390,200
|
|
20230807,140200,68514120,9390,9390,9390,9390,80
|
|
20230807,140100,67762920,9470,9470,9470,9470,0
|
|
20230807,140000,67762920,9470,9470,9470,9470,0
|
|
20230807,135900,67762920,9470,9470,9470,9470,0
|
|
20230807,135800,67762920,9470,9470,9470,9470,0
|
|
20230807,135700,67762920,9470,9470,9470,9470,0
|
|
20230807,135600,67762920,9470,9470,9470,9470,0
|
|
20230807,135500,67762920,9470,9470,9470,9470,0
|
|
20230807,135400,67762920,9470,9470,9470,9470,0
|
|
20230807,135300,67762920,9470,9470,9470,9470,1
|
|
20230807,135200,67753450,9470,9470,9470,9470,0
|
|
20230807,135100,67753450,9470,9470,9470,9470,0
|
|
20230807,135000,67753450,9470,9470,9470,9470,0
|
|
20230807,134900,67753450,9470,9470,9470,9470,0
|
|
20230807,134800,67753450,9470,9470,9470,9470,0
|
|
20230807,134700,67753450,9470,9470,9470,9470,0
|
|
20230807,134600,67753450,9470,9470,9470,9470,0
|
|
20230807,134500,67753450,9470,9470,9470,9470,2
|
|
20230807,134400,67734510,9470,9470,9470,9470,0
|
|
20230807,134300,67734510,9470,9470,9470,9470,0
|
|
20230807,134200,67734510,9470,9470,9470,9470,0
|
|
20230807,134100,67734510,9470,9470,9470,9470,0
|
|
20230807,134000,67734510,9470,9470,9470,9470,0
|
|
20230807,133900,67734510,9470,9470,9470,9470,0
|
|
20230807,133800,67734510,9470,9470,9470,9470,0
|
|
20230807,133700,67734510,9470,9470,9470,9470,0
|
|
20230807,133600,67734510,9470,9470,9470,9470,0
|
|
20230807,133500,67734510,9470,9470,9470,9470,0
|
|
20230807,133400,67734510,9470,9470,9470,9470,0
|
|
20230807,133300,67734510,9470,9470,9470,9470,0
|
|
20230807,133200,67734510,9470,9470,9470,9470,0
|
|
20230807,133100,67734510,9470,9470,9470,9470,0
|
|
20230807,133000,67734510,9470,9410,9470,9400,443
|
|
20230807,132900,63570180,9410,9410,9480,9400,244
|
|
20230807,132800,61275670,9420,9430,9430,9420,303
|
|
20230807,132700,58421360,9430,9430,9430,9430,0
|
|
20230807,132600,58421360,9430,9430,9430,9430,0
|
|
20230807,132500,58421360,9430,9430,9430,9430,0
|
|
20230807,132400,58421360,9430,9430,9430,9430,0
|
|
20230807,132300,58421360,9430,9430,9430,9430,1
|
|
20230807,132200,58411930,9430,9440,9440,9430,32
|
|
20230807,132100,58109870,9440,9440,9440,9440,0
|
|
20230807,132000,58109870,9440,9470,9470,9440,24
|
|
20230807,131900,57883160,9470,9470,9470,9470,0
|
|
20230807,131800,57883160,9470,9470,9470,9470,0
|
|
20230807,131700,57883160,9470,9490,9490,9470,56
|
|
20230807,131600,57351740,9500,9500,9500,9500,1
|
|
20230807,131500,57342240,9480,9480,9480,9480,0
|
|
20230807,131400,57342240,9480,9480,9480,9480,0
|
|
20230807,131300,57342240,9480,9480,9480,9480,0
|
|
20230807,131200,57342240,9480,9480,9480,9480,0
|
|
20230807,131100,57342240,9480,9480,9480,9480,0
|
|
20230807,131000,57342240,9480,9480,9480,9480,0
|
|
20230807,130900,57342240,9480,9480,9480,9480,0
|
|
20230807,130800,57342240,9480,9480,9480,9480,0
|
|
20230807,130700,57342240,9480,9480,9480,9480,0
|
|
20230807,130600,57342240,9480,9480,9480,9480,397
|
|
20230807,130500,53578680,9480,9480,9480,9480,0
|
|
20230807,130400,53578680,9480,9480,9480,9480,0
|
|
20230807,130300,53578680,9480,9480,9480,9480,0
|
|
20230807,130200,53578680,9480,9480,9480,9480,0
|
|
20230807,130100,53578680,9480,9480,9480,9480,0
|
|
20230807,130000,53578680,9480,9480,9480,9480,0
|
|
20230807,125900,53578680,9480,9480,9480,9480,20
|
|
20230807,125800,53389080,9500,9500,9500,9500,0
|
|
20230807,125700,53389080,9500,9500,9500,9500,200
|
|
20230807,125600,51489080,9500,9500,9500,9500,2
|
|
20230807,125500,51470080,9520,9520,9520,9520,0
|
|
20230807,125400,51470080,9520,9520,9520,9520,0
|
|
20230807,125300,51470080,9520,9520,9520,9520,0
|
|
20230807,125200,51470080,9520,9520,9520,9520,0
|
|
20230807,125100,51470080,9520,9520,9520,9520,0
|
|
20230807,125000,51470080,9520,9520,9520,9520,0
|
|
20230807,124900,51470080,9520,9520,9520,9520,0
|
|
20230807,124800,51470080,9520,9520,9520,9520,0
|
|
20230807,124700,51470080,9520,9520,9520,9520,0
|
|
20230807,124600,51470080,9520,9520,9520,9520,0
|
|
20230807,124500,51470080,9520,9520,9520,9520,0
|
|
20230807,124400,51470080,9520,9520,9520,9520,1
|
|
20230807,124300,51460560,9470,9470,9470,9470,0
|
|
20230807,124200,51460560,9470,9470,9470,9470,0
|
|
20230807,124100,51460560,9470,9470,9470,9470,0
|
|
20230807,124000,51460560,9470,9470,9470,9470,0
|
|
20230807,123900,51460560,9470,9490,9490,9470,99
|
|
20230807,123800,50522800,9520,9520,9520,9520,0
|
|
20230807,123700,50522800,9520,9520,9520,9520,1
|
|
20230807,123600,50513280,9530,9530,9530,9530,0
|
|
20230807,123500,50513280,9530,9520,9530,9500,31
|
|
20230807,123400,50218650,9530,9530,9530,9530,0
|
|
20230807,123300,50218650,9530,9530,9530,9530,0
|
|
20230807,123200,50218650,9530,9530,9530,9530,3
|
|
20230807,123100,50190060,9540,9540,9540,9540,0
|
|
20230807,123000,50190060,9540,9540,9540,9540,0
|
|
20230807,122900,50190060,9540,9540,9540,9540,1
|
|
20230807,122800,50180520,9530,9530,9530,9530,0
|
|
20230807,122700,50180520,9530,9530,9530,9530,2
|
|
20230807,122600,50161460,9550,9550,9550,9550,0
|
|
20230807,122500,50161460,9550,9550,9550,9550,0
|
|
20230807,122400,50161460,9550,9550,9550,9550,0
|
|
20230807,122300,50161460,9550,9550,9550,9550,0
|
|
20230807,122200,50161460,9550,9550,9550,9550,0
|
|
20230807,122100,50161460,9550,9550,9550,9550,0
|
|
20230807,122000,50161460,9550,9550,9550,9550,0
|
|
20230807,121900,50161460,9550,9550,9550,9550,0
|
|
20230807,121800,50161460,9550,9550,9550,9550,0
|
|
20230807,121700,50161460,9550,9550,9550,9550,0
|
|
20230807,121600,50161460,9550,9550,9550,9550,0
|
|
20230807,121500,50161460,9550,9550,9550,9550,0
|
|
20230807,121400,50161460,9550,9550,9550,9550,0
|
|
20230807,121300,50161460,9550,9550,9550,9550,0
|
|
20230807,121200,50161460,9550,9550,9550,9550,0
|
|
20230807,121100,50161460,9550,9550,9550,9550,0
|
|
20230807,121000,50161460,9550,9550,9550,9550,0
|
|
20230807,120900,50161460,9550,9550,9550,9550,0
|
|
20230807,120800,50161460,9550,9550,9550,9550,0
|
|
20230807,120700,50161460,9550,9550,9550,9550,0
|
|
20230807,120600,50161460,9550,9550,9550,9550,0
|
|
20230807,120500,50161460,9550,9550,9550,9550,0
|
|
20230807,120400,50161460,9550,9550,9550,9550,0
|
|
20230807,120300,50161460,9550,9550,9550,9550,0
|
|
20230807,120200,50161460,9550,9550,9550,9550,1
|
|
20230807,120100,50151910,9520,9520,9520,9520,0
|
|
20230807,120000,50151910,9520,9520,9520,9520,0
|
|
20230807,115900,50151910,9520,9520,9520,9520,0
|
|
20230807,115800,50151910,9520,9520,9520,9520,60
|
|
20230807,115700,49580710,9520,9520,9520,9520,0
|
|
20230807,115600,49580710,9520,9520,9520,9520,0
|
|
20230807,115500,49580710,9520,9520,9520,9520,0
|
|
20230807,115400,49580710,9520,9520,9520,9520,0
|
|
20230807,115300,49580710,9520,9520,9520,9520,0
|
|
20230807,115200,49580710,9520,9520,9520,9520,0
|
|
20230807,115100,49580710,9520,9520,9520,9520,0
|
|
20230807,115000,49580710,9520,9520,9520,9520,30
|
|
20230807,114900,49295110,9550,9550,9550,9550,0
|
|
20230807,114800,49295110,9550,9550,9550,9550,0
|
|
20230807,114700,49295110,9550,9550,9550,9550,0
|
|
20230807,114600,49295110,9550,9550,9550,9550,0
|
|
20230807,114500,49295110,9550,9550,9550,9550,0
|
|
20230807,114400,49295110,9550,9550,9550,9550,0
|
|
20230807,114300,49295110,9550,9550,9550,9550,0
|
|
20230807,114200,49295110,9550,9550,9550,9550,0
|
|
20230807,114100,49295110,9550,9550,9550,9550,10
|
|
20230807,114000,49199610,9550,9550,9550,9550,0
|
|
20230807,113900,49199610,9550,9550,9550,9550,0
|
|
20230807,113800,49199610,9550,9550,9550,9550,0
|
|
20230807,113700,49199610,9550,9550,9550,9550,0
|
|
20230807,113600,49199610,9550,9540,9550,9540,171
|
|
20230807,113500,47568040,9540,9540,9540,9540,0
|
|
20230807,113400,47568040,9540,9540,9540,9540,0
|
|
20230807,113300,47568040,9540,9540,9540,9540,0
|
|
20230807,113200,47568040,9540,9540,9540,9540,0
|
|
20230807,113100,47568040,9540,9540,9540,9540,0
|
|
20230807,113000,47568040,9540,9540,9540,9500,502
|
|
20230807,112900,42797010,9530,9540,9540,9530,28
|
|
20230807,112800,42530100,9550,9550,9550,9550,20
|
|
20230807,112700,42339100,9550,9550,9550,9550,0
|
|
20230807,112600,42339100,9550,9550,9550,9550,0
|
|
20230807,112500,42339100,9550,9550,9550,9550,0
|
|
20230807,112400,42339100,9550,9550,9550,9550,0
|
|
20230807,112300,42339100,9550,9550,9550,9550,0
|
|
20230807,112200,42339100,9550,9550,9550,9550,0
|
|
20230807,112100,42339100,9550,9550,9550,9550,0
|
|
20230807,112000,42339100,9550,9550,9550,9550,0
|
|
20230807,111900,42339100,9550,9550,9550,9550,0
|
|
20230807,111800,42339100,9550,9550,9550,9550,0
|
|
20230807,111700,42339100,9550,9550,9550,9550,0
|
|
20230807,111600,42339100,9550,9550,9550,9550,0
|
|
20230807,111500,42339100,9550,9550,9550,9550,0
|
|
20230807,111400,42339100,9550,9550,9550,9550,0
|
|
20230807,111300,42339100,9550,9550,9550,9550,0
|
|
20230807,111200,42339100,9550,9550,9550,9550,4
|
|
20230807,111100,42300900,9550,9550,9550,9550,1
|
|
20230807,111000,42291350,9510,9510,9510,9510,30
|
|
20230807,110900,42006050,9550,9550,9550,9550,0
|
|
20230807,110800,42006050,9550,9550,9550,9550,0
|
|
20230807,110700,42006050,9550,9550,9550,9550,0
|
|
20230807,110600,42006050,9550,9550,9550,9550,0
|
|
20230807,110500,42006050,9550,9550,9550,9550,0
|
|
20230807,110400,42006050,9550,9550,9550,9550,0
|
|
20230807,110300,42006050,9550,9550,9550,9550,0
|
|
20230807,110200,42006050,9550,9500,9550,9500,850
|
|
20230807,110100,33920360,9500,9500,9500,9500,0
|
|
20230807,110000,33920360,9500,9500,9500,9500,0
|
|
20230807,105900,33920360,9500,9500,9500,9500,0
|
|
20230807,105800,33920360,9500,9500,9500,9500,90
|
|
20230807,105700,33065360,9500,9500,9500,9500,0
|
|
20230807,105600,33065360,9500,9500,9500,9500,0
|
|
20230807,105500,33065360,9500,9500,9500,9500,0
|
|
20230807,105400,33065360,9500,9500,9500,9500,0
|
|
20230807,105300,33065360,9500,9500,9500,9500,2
|
|
20230807,105200,33046360,9500,9500,9500,9500,18
|
|
20230807,105100,32875360,9490,9490,9490,9490,0
|
|
20230807,105000,32875360,9490,9490,9490,9490,0
|
|
20230807,104900,32875360,9490,9490,9490,9490,0
|
|
20230807,104800,32875360,9490,9490,9490,9490,0
|
|
20230807,104700,32875360,9490,9490,9490,9490,1
|
|
20230807,104600,32865870,9490,9490,9490,9490,0
|
|
20230807,104500,32865870,9490,9490,9490,9490,0
|
|
20230807,104400,32865870,9490,9490,9490,9490,1
|
|
20230807,104300,32856380,9490,9490,9490,9490,0
|
|
20230807,104200,32856380,9490,9450,9490,9450,29
|
|
20230807,104100,32582290,9470,9470,9470,9470,30
|
|
20230807,104000,32298190,9490,9500,9500,9490,35
|
|
20230807,103900,31965700,9500,9500,9500,9500,0
|
|
20230807,103800,31965700,9500,9500,9500,9500,0
|
|
20230807,103700,31965700,9500,9500,9500,9500,0
|
|
20230807,103600,31965700,9500,9500,9500,9500,0
|
|
20230807,103500,31965700,9500,9500,9500,9500,0
|
|
20230807,103400,31965700,9500,9500,9500,9500,0
|
|
20230807,103300,31965700,9500,9480,9500,9480,2
|
|
20230807,103200,31946720,9490,9500,9500,9490,3
|
|
20230807,103100,31918230,9520,9510,9520,9510,5
|
|
20230807,103000,31870660,9520,9520,9520,9520,1
|
|
20230807,102900,31861140,9510,9480,9510,9480,127
|
|
20230807,102800,30654410,9500,9500,9500,9500,0
|
|
20230807,102700,30654410,9500,9500,9500,9500,0
|
|
20230807,102600,30654410,9500,9500,9500,9500,0
|
|
20230807,102500,30654410,9500,9500,9500,9500,0
|
|
20230807,102400,30654410,9500,9500,9500,9500,0
|
|
20230807,102300,30654410,9500,9500,9500,9500,0
|
|
20230807,102200,30654410,9500,9500,9500,9500,0
|
|
20230807,102100,30654410,9500,9500,9500,9500,0
|
|
20230807,102000,30654410,9500,9500,9500,9500,0
|
|
20230807,101900,30654410,9500,9500,9500,9500,0
|
|
20230807,101800,30654410,9500,9500,9500,9500,0
|
|
20230807,101700,30654410,9500,9500,9500,9500,5
|
|
20230807,101600,30606910,9500,9500,9500,9500,0
|
|
20230807,101500,30606910,9500,9500,9500,9500,0
|
|
20230807,101400,30606910,9500,9500,9500,9500,0
|
|
20230807,101300,30606910,9500,9500,9500,9500,0
|
|
20230807,101200,30606910,9500,9500,9500,9500,0
|
|
20230807,101100,30606910,9500,9500,9500,9500,0
|
|
20230807,101000,30606910,9500,9500,9500,9500,0
|
|
20230807,100900,30606910,9500,9450,9500,9450,24
|
|
20230807,100800,30380060,9510,9510,9510,9510,0
|
|
20230807,100700,30380060,9510,9510,9510,9510,25
|
|
20230807,100600,30142310,9510,9510,9510,9510,0
|
|
20230807,100500,30142310,9510,9510,9510,9510,0
|
|
20230807,100400,30142310,9510,9510,9510,9510,0
|
|
20230807,100300,30142310,9510,9510,9510,9510,0
|
|
20230807,100200,30142310,9510,9510,9510,9510,0
|
|
20230807,100100,30142310,9510,9510,9510,9510,0
|
|
20230807,100000,30142310,9510,9510,9510,9510,0
|
|
20230807,095900,30142310,9510,9510,9510,9510,0
|
|
20230807,095800,30142310,9510,9510,9510,9510,0
|
|
20230807,095700,30142310,9510,9510,9510,9510,0
|
|
20230807,095600,30142310,9510,9510,9510,9510,0
|
|
20230807,095500,30142310,9510,9510,9510,9510,0
|
|
20230807,095400,30142310,9510,9510,9510,9510,0
|
|
20230807,095300,30142310,9510,9510,9510,9510,0
|
|
20230807,095200,30142310,9510,9510,9510,9510,0
|
|
20230807,095100,30142310,9510,9510,9510,9510,0
|
|
20230807,095000,30142310,9510,9500,9510,9500,7
|
|
20230807,094900,30075770,9520,9510,9520,9510,18
|
|
20230807,094800,29904430,9450,9460,9460,9450,68
|
|
20230807,094700,29261660,9530,9530,9530,9530,0
|
|
20230807,094600,29261660,9530,9530,9530,9530,8
|
|
20230807,094500,29185420,9530,9530,9530,9530,1
|
|
20230807,094400,29175890,9530,9530,9530,9530,0
|
|
20230807,094300,29175890,9530,9530,9530,9530,18
|
|
20230807,094200,29004350,9530,9530,9530,9530,0
|
|
20230807,094100,29004350,9530,9530,9530,9530,3
|
|
20230807,094000,28975760,9550,9550,9550,9550,0
|
|
20230807,093900,28975760,9550,9550,9550,9550,0
|
|
20230807,093800,28975760,9550,9550,9550,9550,0
|
|
20230807,093700,28975760,9550,9550,9550,9550,0
|
|
20230807,093600,28975760,9550,9550,9550,9550,0
|
|
20230807,093500,28975760,9550,9480,9550,9450,657
|
|
20230807,093400,22764750,9500,9500,9500,9500,389
|
|
20230807,093300,19069250,9530,9550,9550,9530,15
|
|
20230807,093200,18926100,9580,9580,9580,9580,0
|
|
20230807,093100,18926100,9580,9580,9580,9580,0
|
|
20230807,093000,18926100,9580,9580,9580,9580,0
|
|
20230807,092900,18926100,9580,9580,9580,9580,1
|
|
20230807,092800,18916520,9500,9510,9510,9500,81
|
|
20230807,092700,18146910,9530,9540,9540,9530,116
|
|
20230807,092600,17041270,9590,9590,9590,9590,0
|
|
20230807,092500,17041270,9590,9590,9590,9590,0
|
|
20230807,092400,17041270,9590,9590,9590,9590,0
|
|
20230807,092300,17041270,9590,9590,9590,9590,0
|
|
20230807,092200,17041270,9590,9590,9590,9590,0
|
|
20230807,092100,17041270,9590,9590,9590,9590,0
|
|
20230807,092000,17041270,9590,9590,9590,9590,0
|
|
20230807,091900,17041270,9590,9590,9590,9590,0
|
|
20230807,091800,17041270,9590,9590,9590,9590,0
|
|
20230807,091700,17041270,9590,9590,9590,9590,7
|
|
20230807,091600,16974140,9590,9590,9590,9590,0
|
|
20230807,091500,16974140,9590,9590,9590,9590,0
|
|
20230807,091400,16974140,9590,9530,9590,9530,32
|
|
20230807,091300,16669120,9630,9630,9630,9630,1
|
|
20230807,091200,16659490,9530,9530,9530,9530,91
|
|
20230807,091100,15792260,9660,9660,9660,9660,0
|
|
20230807,091000,15792260,9660,9660,9660,9660,25
|
|
20230807,090900,15550760,9670,9670,9670,9670,25
|
|
20230807,090800,15309010,9690,9680,9690,9680,60
|
|
20230807,090700,14727810,9520,9500,9520,9500,78
|
|
20230807,090600,13986310,9480,9480,9480,9480,61
|
|
20230807,090500,13408030,9480,9470,9480,9470,20
|
|
20230807,090400,13218480,9480,9480,9480,9480,20
|
|
20230807,090300,13028880,9480,9450,9480,9450,112
|
|
20230807,090200,11970180,9460,9510,9510,9460,1145
|
|
20230807,090100,1092500,9500,9500,9500,9500,0
|
|
20230807,090000,1092500,9500,9500,9500,9500,115
|