611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,190800,99406100,7970,7970,7970,7970,516
|
|
20230908,190700,99406100,7970,7970,7970,7970,0
|
|
20230908,190600,99406100,7970,7970,7970,7970,0
|
|
20230908,190500,99406100,7970,7970,7970,7970,0
|
|
20230908,190400,99406100,7970,7970,7970,7970,0
|
|
20230908,190300,99406100,7970,7970,7970,7970,0
|
|
20230908,190200,99406100,7970,7970,7970,7970,0
|
|
20230908,190100,99406100,7970,7970,7970,7970,0
|
|
20230908,190000,99406100,7970,7970,7970,7970,0
|
|
20230908,185900,99406100,7970,7970,7970,7970,0
|
|
20230908,185800,99406100,7970,7970,7970,7970,0
|
|
20230908,185700,99406100,7970,7970,7970,7970,0
|
|
20230908,185600,99406100,7970,7970,7970,7970,0
|
|
20230908,185500,99406100,7970,7970,7970,7970,0
|
|
20230908,185400,99406100,7970,7970,7970,7970,0
|
|
20230908,185300,99406100,7970,7970,7970,7970,0
|
|
20230908,185200,99406100,7970,7970,7970,7970,0
|
|
20230908,185100,99406100,7970,7970,7970,7970,0
|
|
20230908,185000,99406100,7970,7970,7970,7970,0
|
|
20230908,184900,99406100,7970,7970,7970,7970,0
|
|
20230908,184800,99406100,7970,7970,7970,7970,0
|
|
20230908,184700,99406100,7970,7970,7970,7970,0
|
|
20230908,184600,99406100,7970,7970,7970,7970,0
|
|
20230908,184500,99406100,7970,7970,7970,7970,0
|
|
20230908,184400,99406100,7970,7970,7970,7970,0
|
|
20230908,184300,99406100,7970,7970,7970,7970,0
|
|
20230908,184200,99406100,7970,7970,7970,7970,0
|
|
20230908,184100,99406100,7970,7970,7970,7970,0
|
|
20230908,184000,99406100,7970,7970,7970,7970,0
|
|
20230908,183900,99406100,7970,7970,7970,7970,0
|
|
20230908,183800,99406100,7970,7970,7970,7970,516
|
|
20230908,183700,99406100,7970,7970,7970,7970,0
|
|
20230908,183600,99406100,7970,7970,7970,7970,0
|
|
20230908,183500,99406100,7970,7970,7970,7970,0
|
|
20230908,183400,99406100,7970,7970,7970,7970,0
|
|
20230908,183300,99406100,7970,7970,7970,7970,0
|
|
20230908,183200,99406100,7970,7970,7970,7970,0
|
|
20230908,183100,99406100,7970,7970,7970,7970,0
|
|
20230908,183000,99406100,7970,7970,7970,7970,0
|
|
20230908,182900,99406100,7970,7970,7970,7970,0
|
|
20230908,182800,99406100,7970,7970,7970,7970,0
|
|
20230908,182700,99406100,7970,7970,7970,7970,0
|
|
20230908,182600,99406100,7970,7970,7970,7970,0
|
|
20230908,182500,99406100,7970,7970,7970,7970,0
|
|
20230908,182400,99406100,7970,7970,7970,7970,0
|
|
20230908,182300,99406100,7970,7970,7970,7970,0
|
|
20230908,182200,99406100,7970,7970,7970,7970,0
|
|
20230908,182100,99406100,7970,7970,7970,7970,0
|
|
20230908,182000,99406100,7970,7970,7970,7970,0
|
|
20230908,181900,99406100,7970,7970,7970,7970,0
|
|
20230908,181800,99406100,7970,7970,7970,7970,0
|
|
20230908,181700,99406100,7970,7970,7970,7970,0
|
|
20230908,181600,99406100,7970,7970,7970,7970,0
|
|
20230908,181500,99406100,7970,7970,7970,7970,0
|
|
20230908,181400,99406100,7970,7970,7970,7970,0
|
|
20230908,181300,99406100,7970,7970,7970,7970,0
|
|
20230908,181200,99406100,7970,7970,7970,7970,0
|
|
20230908,181100,99406100,7970,7970,7970,7970,0
|
|
20230908,181000,99406100,7970,7970,7970,7970,0
|
|
20230908,180900,99406100,7970,7970,7970,7970,0
|
|
20230908,180800,99406100,7970,7970,7970,7970,516
|
|
20230908,180700,99406100,7970,7970,7970,7970,0
|
|
20230908,180600,99406100,7970,7970,7970,7970,0
|
|
20230908,180500,99406100,7970,7970,7970,7970,0
|
|
20230908,180400,99406100,7970,7970,7970,7970,0
|
|
20230908,180300,99406100,7970,7970,7970,7970,0
|
|
20230908,180200,99406100,7970,7970,7970,7970,0
|
|
20230908,180100,99406100,7970,7970,7970,7970,0
|
|
20230908,180000,99406100,7970,7970,7970,7970,0
|
|
20230908,175900,99406100,7970,7970,7970,7970,0
|
|
20230908,175800,99406100,7970,7970,7970,7970,0
|
|
20230908,175700,99406100,7970,7970,7970,7970,0
|
|
20230908,175600,99406100,7970,7970,7970,7970,0
|
|
20230908,175500,99406100,7970,7970,7970,7970,0
|
|
20230908,175400,99406100,7970,7970,7970,7970,0
|
|
20230908,175300,99406100,7970,7970,7970,7970,0
|
|
20230908,175200,99406100,7970,7970,7970,7970,0
|
|
20230908,175100,99406100,7970,7970,7970,7970,0
|
|
20230908,175000,99406100,7970,7970,7970,7970,0
|
|
20230908,174900,99406100,7970,7970,7970,7970,0
|
|
20230908,174800,99406100,7970,7970,7970,7970,0
|
|
20230908,174700,99406100,7970,7970,7970,7970,0
|
|
20230908,174600,99406100,7970,7970,7970,7970,0
|
|
20230908,174500,99406100,7970,7970,7970,7970,0
|
|
20230908,174400,99406100,7970,7970,7970,7970,0
|
|
20230908,174300,99406100,7970,7970,7970,7970,0
|
|
20230908,174200,99406100,7970,7970,7970,7970,0
|
|
20230908,174100,99406100,7970,7970,7970,7970,0
|
|
20230908,174000,99406100,7970,7970,7970,7970,0
|
|
20230908,173900,99406100,7970,7970,7970,7970,0
|
|
20230908,173800,99406100,7970,7970,7970,7970,516
|
|
20230908,173700,99406100,7970,7970,7970,7970,0
|
|
20230908,173600,99406100,7970,7970,7970,7970,0
|
|
20230908,173500,99406100,7970,7970,7970,7970,0
|
|
20230908,173400,99406100,7970,7970,7970,7970,0
|
|
20230908,173300,99406100,7970,7970,7970,7970,0
|
|
20230908,173200,99406100,7970,7970,7970,7970,0
|
|
20230908,173100,99406100,7970,7970,7970,7970,0
|
|
20230908,173000,99406100,7970,7970,7970,7970,0
|
|
20230908,172900,99406100,7970,7970,7970,7970,0
|
|
20230908,172800,99406100,7970,7970,7970,7970,0
|
|
20230908,172700,99406100,7970,7970,7970,7970,0
|
|
20230908,172600,99406100,7970,7970,7970,7970,0
|
|
20230908,172500,99406100,7970,7970,7970,7970,0
|
|
20230908,172400,99406100,7970,7970,7970,7970,0
|
|
20230908,172300,99406100,7970,7970,7970,7970,0
|
|
20230908,172200,99406100,7970,7970,7970,7970,0
|
|
20230908,172100,99406100,7970,7970,7970,7970,0
|
|
20230908,172000,99406100,7970,7970,7970,7970,0
|
|
20230908,171900,99406100,7970,7970,7970,7970,0
|
|
20230908,171800,99406100,7970,7970,7970,7970,0
|
|
20230908,171700,99406100,7970,7970,7970,7970,0
|
|
20230908,171600,99406100,7970,7970,7970,7970,0
|
|
20230908,171500,99406100,7970,7970,7970,7970,0
|
|
20230908,171400,99406100,7970,7970,7970,7970,0
|
|
20230908,171300,99406100,7970,7970,7970,7970,0
|
|
20230908,171200,99406100,7970,7970,7970,7970,0
|
|
20230908,171100,99406100,7970,7970,7970,7970,0
|
|
20230908,171000,99406100,7970,7970,7970,7970,0
|
|
20230908,170900,99406100,7970,7970,7970,7970,0
|
|
20230908,170800,99406100,7970,7970,7970,7970,516
|
|
20230908,170700,99406100,7970,7970,7970,7970,0
|
|
20230908,170600,99406100,7970,7970,7970,7970,0
|
|
20230908,170500,99406100,7970,7970,7970,7970,0
|
|
20230908,170400,99406100,7970,7970,7970,7970,0
|
|
20230908,170300,99406100,7970,7970,7970,7970,0
|
|
20230908,170200,99406100,7970,7970,7970,7970,0
|
|
20230908,170100,99406100,7970,7970,7970,7970,0
|
|
20230908,170000,99406100,7970,7970,7970,7970,0
|
|
20230908,165900,99406100,7970,7970,7970,7970,0
|
|
20230908,165800,99406100,7970,7970,7970,7970,0
|
|
20230908,165700,99406100,7970,7970,7970,7970,0
|
|
20230908,165600,99406100,7970,7970,7970,7970,0
|
|
20230908,165500,99406100,7970,7970,7970,7970,0
|
|
20230908,165400,99406100,7970,7970,7970,7970,0
|
|
20230908,165300,99406100,7970,7970,7970,7970,0
|
|
20230908,165200,99406100,7970,7970,7970,7970,0
|
|
20230908,165100,99406100,7970,7970,7970,7970,0
|
|
20230908,165000,99406100,7970,7970,7970,7970,0
|
|
20230908,164900,99406100,7970,7970,7970,7970,0
|
|
20230908,164800,99406100,7970,7970,7970,7970,0
|
|
20230908,164700,99406100,7970,7970,7970,7970,0
|
|
20230908,164600,99406100,7970,7970,7970,7970,0
|
|
20230908,164500,99406100,7970,7970,7970,7970,0
|
|
20230908,164400,99406100,7970,7970,7970,7970,0
|
|
20230908,164300,99406100,7970,7970,7970,7970,0
|
|
20230908,164200,99406100,7970,7970,7970,7970,0
|
|
20230908,164100,99406100,7970,7970,7970,7970,0
|
|
20230908,164000,99406100,7970,7970,7970,7970,0
|
|
20230908,163900,99406100,7970,7970,7970,7970,0
|
|
20230908,163800,99406100,7970,7970,7970,7970,516
|
|
20230908,163700,99406100,7970,7970,7970,7970,0
|
|
20230908,163600,99406100,7970,7970,7970,7970,0
|
|
20230908,163500,99406100,7970,7970,7970,7970,0
|
|
20230908,163400,99406100,7970,7970,7970,7970,0
|
|
20230908,163300,99406100,7970,7970,7970,7970,0
|
|
20230908,163200,99406100,7970,7970,7970,7970,0
|
|
20230908,163100,99406100,7970,7970,7970,7970,0
|
|
20230908,163000,99406100,7970,7970,7970,7970,0
|
|
20230908,162900,99406100,7970,7970,7970,7970,0
|
|
20230908,162800,99406100,7970,7970,7970,7970,0
|
|
20230908,162700,99406100,7970,7970,7970,7970,0
|
|
20230908,162600,99406100,7970,7970,7970,7970,0
|
|
20230908,162500,99406100,7970,7970,7970,7970,0
|
|
20230908,162400,99406100,7970,7970,7970,7970,0
|
|
20230908,162300,99406100,7970,7970,7970,7970,0
|
|
20230908,162200,99406100,7970,7970,7970,7970,0
|
|
20230908,162100,99406100,7970,7970,7970,7970,0
|
|
20230908,162000,99406100,7970,7970,7970,7970,0
|
|
20230908,161900,99406100,7970,7970,7970,7970,0
|
|
20230908,161800,99406100,7970,7970,7970,7970,0
|
|
20230908,161700,99406100,7970,7970,7970,7970,0
|
|
20230908,161600,99406100,7970,7970,7970,7970,0
|
|
20230908,161500,99406100,7970,7970,7970,7970,0
|
|
20230908,161400,99406100,7970,7970,7970,7970,0
|
|
20230908,161300,99406100,7970,7970,7970,7970,0
|
|
20230908,161200,99406100,7970,7970,7970,7970,0
|
|
20230908,161100,99406100,7970,7970,7970,7970,0
|
|
20230908,161000,99406100,7970,7970,7970,7970,0
|
|
20230908,160900,99406100,7970,7970,7970,7970,0
|
|
20230908,160800,99406100,7970,7970,7970,7970,516
|
|
20230908,160700,99406100,7970,7970,7970,7970,0
|
|
20230908,160600,99406100,7970,7970,7970,7970,0
|
|
20230908,160500,99406100,7970,7970,7970,7970,0
|
|
20230908,160400,99406100,7970,7970,7970,7970,0
|
|
20230908,160300,99406100,7970,7970,7970,7970,0
|
|
20230908,160200,99406100,7970,7970,7970,7970,0
|
|
20230908,160100,99406100,7970,7970,7970,7970,0
|
|
20230908,160000,99406100,7970,7970,7970,7970,0
|
|
20230908,155900,99406100,7970,7970,7970,7970,0
|
|
20230908,155800,99406100,7970,7970,7970,7970,0
|
|
20230908,155700,99406100,7970,7970,7970,7970,0
|
|
20230908,155600,99406100,7970,7970,7970,7970,0
|
|
20230908,155500,99406100,7970,7970,7970,7970,0
|
|
20230908,155400,99406100,7970,7970,7970,7970,0
|
|
20230908,155300,99406100,7970,7970,7970,7970,0
|
|
20230908,155200,99406100,7970,7970,7970,7970,0
|
|
20230908,155100,99406100,7970,7970,7970,7970,0
|
|
20230908,155000,99406100,7970,7970,7970,7970,0
|
|
20230908,154900,99406100,7970,7970,7970,7970,0
|
|
20230908,154800,99406100,7970,7970,7970,7970,0
|
|
20230908,154700,99406100,7970,7970,7970,7970,0
|
|
20230908,154600,99406100,7970,7970,7970,7970,0
|
|
20230908,154500,99406100,7970,7970,7970,7970,0
|
|
20230908,154400,99406100,7970,7970,7970,7970,0
|
|
20230908,154300,99406100,7970,7970,7970,7970,0
|
|
20230908,154200,99406100,7970,7970,7970,7970,0
|
|
20230908,154100,99406100,7970,7970,7970,7970,0
|
|
20230908,154000,99406100,7970,7970,7970,7970,0
|
|
20230908,153900,99406100,7970,7970,7970,7970,0
|
|
20230908,153800,99406100,7970,7970,7970,7970,516
|
|
20230908,153700,99406100,7970,7970,7970,7970,0
|
|
20230908,153600,99406100,7970,7970,7970,7970,0
|
|
20230908,153500,99406100,7970,7970,7970,7970,0
|
|
20230908,153400,99406100,7970,7970,7970,7970,0
|
|
20230908,153300,99406100,7970,7970,7970,7970,0
|
|
20230908,153200,99406100,7970,7970,7970,7970,0
|
|
20230908,153100,99406100,7970,7970,7970,7970,0
|
|
20230908,153000,99406100,7970,7970,7970,7970,516
|
|
20230908,152900,95293580,7960,7960,7960,7960,0
|
|
20230908,152800,95293580,7960,7960,7960,7960,0
|
|
20230908,152700,95293580,7960,7960,7960,7960,0
|
|
20230908,152600,95293580,7960,7960,7960,7960,0
|
|
20230908,152500,95293580,7960,7960,7960,7960,0
|
|
20230908,152400,95293580,7960,7960,7960,7960,0
|
|
20230908,152300,95293580,7960,7960,7960,7960,0
|
|
20230908,152200,95293580,7960,7960,7960,7960,0
|
|
20230908,152100,95293580,7960,7960,7960,7960,0
|
|
20230908,152000,95293580,7960,7960,7960,7960,0
|
|
20230908,151900,95293580,7960,7960,7960,7960,2
|
|
20230908,151800,95277660,7960,7960,7960,7960,0
|
|
20230908,151700,95277660,7960,7960,7960,7960,14
|
|
20230908,151600,95166220,7960,7960,7960,7960,0
|
|
20230908,151500,95166220,7960,7960,7960,7960,2
|
|
20230908,151400,95150300,7960,7950,7960,7950,84
|
|
20230908,151300,94482360,7960,7960,7960,7960,1
|
|
20230908,151200,94474400,7960,7960,7960,7960,0
|
|
20230908,151100,94474400,7960,7960,7960,7960,4
|
|
20230908,151000,94442560,7960,7960,7960,7960,101
|
|
20230908,150900,93638600,7960,7960,7960,7960,3
|
|
20230908,150800,93614720,7960,7960,7960,7960,27
|
|
20230908,150700,93399800,7960,7960,7960,7960,2
|
|
20230908,150600,93383880,7950,7960,7960,7950,11
|
|
20230908,150500,93296420,7950,7950,7950,7950,10
|
|
20230908,150400,93216920,7960,7960,7960,7960,0
|
|
20230908,150300,93216920,7960,7960,7960,7960,1
|
|
20230908,150200,93208960,7960,7960,7960,7960,0
|
|
20230908,150100,93208960,7960,7960,7960,7960,2
|
|
20230908,150000,93193040,7960,7960,7960,7960,0
|
|
20230908,145900,93193040,7960,7960,7960,7960,0
|
|
20230908,145800,93193040,7960,7960,7960,7960,15
|
|
20230908,145700,93073640,7960,7960,7960,7960,0
|
|
20230908,145600,93073640,7960,7960,7960,7960,0
|
|
20230908,145500,93073640,7960,7960,7960,7960,0
|
|
20230908,145400,93073640,7960,7960,7960,7960,20
|
|
20230908,145300,92914440,7950,7950,7950,7950,100
|
|
20230908,145200,92119440,7950,7950,7950,7950,0
|
|
20230908,145100,92119440,7950,7950,7950,7950,1
|
|
20230908,145000,92111490,7950,7950,7950,7950,0
|
|
20230908,144900,92111490,7950,7950,7950,7950,95
|
|
20230908,144800,91356240,7960,7960,7960,7960,0
|
|
20230908,144700,91356240,7960,7960,7960,7960,0
|
|
20230908,144600,91356240,7960,7960,7960,7960,5
|
|
20230908,144500,91316440,7950,7950,7950,7950,0
|
|
20230908,144400,91316440,7950,7950,7950,7950,0
|
|
20230908,144300,91316440,7950,7950,7950,7950,0
|
|
20230908,144200,91316440,7950,7940,7950,7940,104
|
|
20230908,144100,90489680,7950,7950,7950,7950,36
|
|
20230908,144000,90203480,7950,7950,7950,7950,64
|
|
20230908,143900,89694680,7950,7950,7950,7950,0
|
|
20230908,143800,89694680,7950,7950,7950,7950,19
|
|
20230908,143700,89543630,7960,7960,7960,7960,0
|
|
20230908,143600,89543630,7960,7960,7960,7960,0
|
|
20230908,143500,89543630,7960,7960,7960,7960,1
|
|
20230908,143400,89535670,7950,7950,7950,7950,0
|
|
20230908,143300,89535670,7950,7950,7950,7950,48
|
|
20230908,143200,89154070,7960,7960,7960,7960,1
|
|
20230908,143100,89146110,7940,7940,7940,7940,0
|
|
20230908,143000,89146110,7940,7940,7940,7940,0
|
|
20230908,142900,89146110,7940,7940,7940,7940,0
|
|
20230908,142800,89146110,7940,7940,7940,7940,0
|
|
20230908,142700,89146110,7940,7950,7950,7940,60
|
|
20230908,142600,88669270,7960,7960,7960,7960,0
|
|
20230908,142500,88669270,7960,7960,7960,7960,0
|
|
20230908,142400,88669270,7960,7960,7960,7960,0
|
|
20230908,142300,88669270,7960,7960,7960,7960,0
|
|
20230908,142200,88669270,7960,7960,7960,7960,0
|
|
20230908,142100,88669270,7960,7960,7960,7960,0
|
|
20230908,142000,88669270,7960,7960,7960,7960,0
|
|
20230908,141900,88669270,7960,7960,7960,7960,0
|
|
20230908,141800,88669270,7960,7960,7960,7960,0
|
|
20230908,141700,88669270,7960,7960,7960,7960,0
|
|
20230908,141600,88669270,7960,7960,7960,7960,2
|
|
20230908,141500,88653350,7960,7960,7960,7960,0
|
|
20230908,141400,88653350,7960,7960,7960,7960,0
|
|
20230908,141300,88653350,7960,7960,7960,7960,38
|
|
20230908,141200,88350870,7970,7960,7970,7960,120
|
|
20230908,141100,87395420,7950,7950,7950,7950,0
|
|
20230908,141000,87395420,7950,7950,7950,7950,0
|
|
20230908,140900,87395420,7950,7950,7950,7950,0
|
|
20230908,140800,87395420,7950,7950,7950,7950,0
|
|
20230908,140700,87395420,7950,7950,7950,7950,0
|
|
20230908,140600,87395420,7950,7950,7950,7950,47
|
|
20230908,140500,87021770,7950,7950,7950,7950,103
|
|
20230908,140400,86202920,7960,7960,7960,7960,0
|
|
20230908,140300,86202920,7960,7960,7960,7960,0
|
|
20230908,140200,86202920,7960,7960,7960,7960,0
|
|
20230908,140100,86202920,7960,7960,7960,7960,0
|
|
20230908,140000,86202920,7960,7960,7960,7960,14
|
|
20230908,135900,86091480,7960,7960,7960,7960,0
|
|
20230908,135800,86091480,7960,7960,7960,7960,23
|
|
20230908,135700,85908400,7960,7960,7960,7960,0
|
|
20230908,135600,85908400,7960,7960,7960,7960,0
|
|
20230908,135500,85908400,7960,7960,7960,7960,0
|
|
20230908,135400,85908400,7960,7960,7960,7960,0
|
|
20230908,135300,85908400,7960,7960,7960,7960,0
|
|
20230908,135200,85908400,7960,7960,7960,7960,0
|
|
20230908,135100,85908400,7960,7960,7960,7960,0
|
|
20230908,135000,85908400,7960,7960,7960,7960,0
|
|
20230908,134900,85908400,7960,7960,7960,7960,2
|
|
20230908,134800,85892480,7960,7960,7960,7960,0
|
|
20230908,134700,85892480,7960,7960,7960,7960,0
|
|
20230908,134600,85892480,7960,7960,7960,7960,0
|
|
20230908,134500,85892480,7960,7960,7960,7960,0
|
|
20230908,134400,85892480,7960,7960,7960,7960,0
|
|
20230908,134300,85892480,7960,7960,7960,7960,0
|
|
20230908,134200,85892480,7960,7960,7960,7960,0
|
|
20230908,134100,85892480,7960,7970,7970,7960,2
|
|
20230908,134000,85876550,7970,7970,7970,7970,0
|
|
20230908,133900,85876550,7970,7970,7970,7970,0
|
|
20230908,133800,85876550,7970,7970,7970,7970,0
|
|
20230908,133700,85876550,7970,7970,7970,7970,0
|
|
20230908,133600,85876550,7970,7970,7970,7970,0
|
|
20230908,133500,85876550,7970,7970,7970,7970,0
|
|
20230908,133400,85876550,7970,7970,7970,7970,0
|
|
20230908,133300,85876550,7970,7970,7970,7970,0
|
|
20230908,133200,85876550,7970,7970,7970,7970,0
|
|
20230908,133100,85876550,7970,7970,7970,7970,1
|
|
20230908,133000,85868580,7960,7960,7960,7960,46
|
|
20230908,132900,85502420,7970,7970,7970,7970,0
|
|
20230908,132800,85502420,7970,7970,7970,7970,0
|
|
20230908,132700,85502420,7970,7970,7970,7970,0
|
|
20230908,132600,85502420,7970,7970,7970,7970,1
|
|
20230908,132500,85494450,7960,7960,7960,7960,21
|
|
20230908,132400,85327290,7960,7960,7960,7960,0
|
|
20230908,132300,85327290,7960,7960,7960,7960,0
|
|
20230908,132200,85327290,7960,7960,7960,7960,0
|
|
20230908,132100,85327290,7960,7960,7960,7960,0
|
|
20230908,132000,85327290,7960,7960,7960,7960,0
|
|
20230908,131900,85327290,7960,7960,7960,7960,0
|
|
20230908,131800,85327290,7960,7960,7960,7960,19
|
|
20230908,131700,85176050,7960,7970,7970,7960,8
|
|
20230908,131600,85112360,7940,7940,7940,7940,0
|
|
20230908,131500,85112360,7940,7940,7940,7940,95
|
|
20230908,131400,84358060,7950,7950,7950,7950,83
|
|
20230908,131300,83698210,7970,7970,7970,7970,0
|
|
20230908,131200,83698210,7970,7970,7970,7970,0
|
|
20230908,131100,83698210,7970,7970,7970,7970,0
|
|
20230908,131000,83698210,7970,7970,7970,7970,0
|
|
20230908,130900,83698210,7970,7970,7970,7970,0
|
|
20230908,130800,83698210,7970,7970,7970,7970,1
|
|
20230908,130700,83690240,7970,7970,7970,7970,0
|
|
20230908,130600,83690240,7970,7970,7970,7970,0
|
|
20230908,130500,83690240,7970,7970,7970,7970,0
|
|
20230908,130400,83690240,7970,7970,7970,7970,34
|
|
20230908,130300,83419260,7950,7950,7950,7950,0
|
|
20230908,130200,83419260,7950,7950,7950,7950,0
|
|
20230908,130100,83419260,7950,7950,7950,7950,0
|
|
20230908,130000,83419260,7950,7950,7950,7950,0
|
|
20230908,125900,83419260,7950,7950,7950,7950,0
|
|
20230908,125800,83419260,7950,7950,7950,7950,0
|
|
20230908,125700,83419260,7950,7950,7950,7950,0
|
|
20230908,125600,83419260,7950,7950,7950,7950,0
|
|
20230908,125500,83419260,7950,7950,7950,7950,20
|
|
20230908,125400,83260260,7950,7950,7950,7950,0
|
|
20230908,125300,83260260,7950,7950,7950,7950,0
|
|
20230908,125200,83260260,7950,7950,7950,7950,55
|
|
20230908,125100,82823010,7970,7970,7970,7970,0
|
|
20230908,125000,82823010,7970,7970,7970,7970,0
|
|
20230908,124900,82823010,7970,7970,7970,7970,6
|
|
20230908,124800,82775190,7960,7960,7960,7960,0
|
|
20230908,124700,82775190,7960,7960,7960,7960,0
|
|
20230908,124600,82775190,7960,7960,7960,7960,0
|
|
20230908,124500,82775190,7960,7960,7960,7960,0
|
|
20230908,124400,82775190,7960,7960,7960,7960,0
|
|
20230908,124300,82775190,7960,7960,7960,7960,0
|
|
20230908,124200,82775190,7960,7960,7960,7960,2
|
|
20230908,124100,82759270,7970,7970,7970,7970,0
|
|
20230908,124000,82759270,7970,7970,7970,7970,1
|
|
20230908,123900,82751300,7970,7970,7970,7970,0
|
|
20230908,123800,82751300,7970,7970,7970,7970,0
|
|
20230908,123700,82751300,7970,7970,7970,7970,0
|
|
20230908,123600,82751300,7970,7970,7970,7970,0
|
|
20230908,123500,82751300,7970,7970,7970,7970,2
|
|
20230908,123400,82735360,7960,7960,7960,7960,0
|
|
20230908,123300,82735360,7960,7960,7960,7960,0
|
|
20230908,123200,82735360,7960,7960,7960,7960,113
|
|
20230908,123100,81835880,7970,7970,7970,7970,0
|
|
20230908,123000,81835880,7970,7970,7970,7970,0
|
|
20230908,122900,81835880,7970,7970,7970,7970,2
|
|
20230908,122800,81819940,7970,7970,7970,7970,0
|
|
20230908,122700,81819940,7970,7970,7970,7970,0
|
|
20230908,122600,81819940,7970,7970,7970,7970,0
|
|
20230908,122500,81819940,7970,7970,7970,7970,0
|
|
20230908,122400,81819940,7970,7970,7970,7970,0
|
|
20230908,122300,81819940,7970,7970,7970,7970,1
|
|
20230908,122200,81811970,7980,7980,7980,7980,0
|
|
20230908,122100,81811970,7980,7980,7980,7980,0
|
|
20230908,122000,81811970,7980,7980,7980,7980,0
|
|
20230908,121900,81811970,7980,7980,7980,7980,0
|
|
20230908,121800,81811970,7980,7980,7980,7980,0
|
|
20230908,121700,81811970,7980,7980,7980,7980,0
|
|
20230908,121600,81811970,7980,7980,7980,7980,0
|
|
20230908,121500,81811970,7980,7980,7980,7980,2
|
|
20230908,121400,81796010,7970,7970,7970,7970,0
|
|
20230908,121300,81796010,7970,7970,7970,7970,42
|
|
20230908,121200,81461270,7960,7960,7960,7960,0
|
|
20230908,121100,81461270,7960,7960,7960,7960,0
|
|
20230908,121000,81461270,7960,7970,7970,7960,20
|
|
20230908,120900,81302010,7970,7970,7970,7970,0
|
|
20230908,120800,81302010,7970,7970,7970,7970,0
|
|
20230908,120700,81302010,7970,7970,7970,7970,53
|
|
20230908,120600,80879600,7970,7970,7970,7970,7
|
|
20230908,120500,80823810,7970,7970,7970,7970,47
|
|
20230908,120400,80449220,7980,7980,7980,7980,0
|
|
20230908,120300,80449220,7980,7980,7980,7980,0
|
|
20230908,120200,80449220,7980,7980,7980,7980,0
|
|
20230908,120100,80449220,7980,7980,7980,7980,0
|
|
20230908,120000,80449220,7980,7980,7980,7980,0
|
|
20230908,115900,80449220,7980,7980,7980,7980,0
|
|
20230908,115800,80449220,7980,7980,7980,7980,0
|
|
20230908,115700,80449220,7980,7980,7980,7980,0
|
|
20230908,115600,80449220,7980,7980,7980,7980,0
|
|
20230908,115500,80449220,7980,7980,7980,7980,0
|
|
20230908,115400,80449220,7980,7980,7980,7980,36
|
|
20230908,115300,80161940,7980,7980,7980,7980,0
|
|
20230908,115200,80161940,7980,7980,7980,7980,0
|
|
20230908,115100,80161940,7980,7980,7980,7980,0
|
|
20230908,115000,80161940,7980,7980,7980,7980,0
|
|
20230908,114900,80161940,7980,7980,7980,7980,0
|
|
20230908,114800,80161940,7980,7980,7980,7980,0
|
|
20230908,114700,80161940,7980,7980,7980,7980,0
|
|
20230908,114600,80161940,7980,7980,7980,7980,0
|
|
20230908,114500,80161940,7980,7980,7980,7980,0
|
|
20230908,114400,80161940,7980,7980,7980,7980,0
|
|
20230908,114300,80161940,7980,7980,7980,7980,21
|
|
20230908,114200,79994360,7980,7980,7980,7980,0
|
|
20230908,114100,79994360,7980,7980,7980,7980,0
|
|
20230908,114000,79994360,7980,7980,7980,7980,0
|
|
20230908,113900,79994360,7980,7980,7980,7980,0
|
|
20230908,113800,79994360,7980,7980,7980,7980,4
|
|
20230908,113700,79962440,7980,7980,7980,7980,0
|
|
20230908,113600,79962440,7980,7980,7980,7980,0
|
|
20230908,113500,79962440,7980,7980,7980,7980,39
|
|
20230908,113400,79651220,7980,7980,7980,7980,14
|
|
20230908,113300,79539500,7980,7980,7980,7980,0
|
|
20230908,113200,79539500,7980,7980,7980,7980,0
|
|
20230908,113100,79539500,7980,7980,7980,7980,0
|
|
20230908,113000,79539500,7980,7980,7980,7980,0
|
|
20230908,112900,79539500,7980,7980,7980,7980,0
|
|
20230908,112800,79539500,7980,7980,7980,7980,0
|
|
20230908,112700,79539500,7980,7980,7980,7980,0
|
|
20230908,112600,79539500,7980,7980,7980,7980,0
|
|
20230908,112500,79539500,7980,7980,7980,7980,0
|
|
20230908,112400,79539500,7980,7980,7980,7980,0
|
|
20230908,112300,79539500,7980,7980,7980,7980,100
|
|
20230908,112200,78741500,7970,7970,7970,7970,0
|
|
20230908,112100,78741500,7970,7970,7970,7970,0
|
|
20230908,112000,78741500,7970,7970,7970,7970,0
|
|
20230908,111900,78741500,7970,7940,7970,7930,430
|
|
20230908,111800,75315590,7930,7930,7930,7930,0
|
|
20230908,111700,75315590,7930,7930,7930,7930,0
|
|
20230908,111600,75315590,7930,7930,7930,7930,0
|
|
20230908,111500,75315590,7930,7930,7930,7930,0
|
|
20230908,111400,75315590,7930,7930,7930,7930,0
|
|
20230908,111300,75315590,7930,7930,7930,7930,0
|
|
20230908,111200,75315590,7930,7930,7930,7930,0
|
|
20230908,111100,75315590,7930,7940,7940,7930,38
|
|
20230908,111000,75014200,7930,7930,7930,7930,177
|
|
20230908,110900,73610590,7930,7930,7930,7930,31
|
|
20230908,110800,73364760,7930,7930,7930,7930,2
|
|
20230908,110700,73348900,7980,7980,7980,7980,0
|
|
20230908,110600,73348900,7980,7970,7980,7970,39
|
|
20230908,110500,73037700,7920,7930,7930,7920,1111
|
|
20230908,110400,64235560,7920,7920,7920,7920,0
|
|
20230908,110300,64235560,7920,7990,7990,7920,963
|
|
20230908,110200,56589490,7990,7990,7990,7990,0
|
|
20230908,110100,56589490,7990,7990,7990,7990,0
|
|
20230908,110000,56589490,7990,7990,7990,7990,0
|
|
20230908,105900,56589490,7990,7990,7990,7990,0
|
|
20230908,105800,56589490,7990,7990,7990,7990,0
|
|
20230908,105700,56589490,7990,7990,7990,7990,0
|
|
20230908,105600,56589490,7990,7990,7990,7990,0
|
|
20230908,105500,56589490,7990,7990,7990,7990,0
|
|
20230908,105400,56589490,7990,7990,7990,7990,0
|
|
20230908,105300,56589490,7990,7990,7990,7990,0
|
|
20230908,105200,56589490,7990,7990,7990,7990,0
|
|
20230908,105100,56589490,7990,7990,7990,7990,0
|
|
20230908,105000,56589490,7990,7990,7990,7990,0
|
|
20230908,104900,56589490,7990,7990,7990,7990,0
|
|
20230908,104800,56589490,7990,7990,7990,7990,0
|
|
20230908,104700,56589490,7990,7990,7990,7990,0
|
|
20230908,104600,56589490,7990,7990,7990,7990,0
|
|
20230908,104500,56589490,7990,7990,7990,7990,0
|
|
20230908,104400,56589490,7990,7990,7990,7990,0
|
|
20230908,104300,56589490,7990,7990,7990,7990,2
|
|
20230908,104200,56573510,7990,7990,7990,7990,0
|
|
20230908,104100,56573510,7990,7990,7990,7990,0
|
|
20230908,104000,56573510,7990,7990,7990,7990,0
|
|
20230908,103900,56573510,7990,7990,7990,7990,0
|
|
20230908,103800,56573510,7990,7990,7990,7990,1
|
|
20230908,103700,56565520,7990,7990,7990,7990,1
|
|
20230908,103600,56557530,7930,7970,7970,7930,500
|
|
20230908,103500,52583140,8000,8000,8000,8000,0
|
|
20230908,103400,52583140,8000,8000,8000,8000,0
|
|
20230908,103300,52583140,8000,8000,8000,8000,0
|
|
20230908,103200,52583140,8000,7980,8000,7980,275
|
|
20230908,103100,50383960,7980,7970,7980,7970,10
|
|
20230908,103000,50304210,7970,7970,7970,7970,60
|
|
20230908,102900,49826010,7980,7980,7980,7980,0
|
|
20230908,102800,49826010,7980,7980,7980,7980,0
|
|
20230908,102700,49826010,7980,7980,7980,7980,2
|
|
20230908,102600,49810050,7980,7980,7980,7980,13
|
|
20230908,102500,49706310,7980,7980,7980,7980,0
|
|
20230908,102400,49706310,7980,7980,7980,7980,0
|
|
20230908,102300,49706310,7980,7980,7980,7980,0
|
|
20230908,102200,49706310,7980,7980,7980,7980,0
|
|
20230908,102100,49706310,7980,7980,7980,7980,0
|
|
20230908,102000,49706310,7980,7980,7980,7980,0
|
|
20230908,101900,49706310,7980,7980,7980,7980,0
|
|
20230908,101800,49706310,7980,7980,7980,7980,0
|
|
20230908,101700,49706310,7980,7980,7980,7980,33
|
|
20230908,101600,49442970,7980,7980,7980,7980,0
|
|
20230908,101500,49442970,7980,7980,7980,7980,0
|
|
20230908,101400,49442970,7980,7980,7980,7980,0
|
|
20230908,101300,49442970,7980,7980,7980,7980,0
|
|
20230908,101200,49442970,7980,7980,7980,7980,2
|
|
20230908,101100,49427010,7980,7980,7980,7980,0
|
|
20230908,101000,49427010,7980,7980,7980,7980,0
|
|
20230908,100900,49427010,7980,7980,7980,7980,0
|
|
20230908,100800,49427010,7980,7980,7980,7980,2
|
|
20230908,100700,49411050,7980,7980,7980,7980,0
|
|
20230908,100600,49411050,7980,7980,7980,7980,0
|
|
20230908,100500,49411050,7980,7980,7980,7980,0
|
|
20230908,100400,49411050,7980,7980,7980,7980,0
|
|
20230908,100300,49411050,7980,7980,7980,7980,0
|
|
20230908,100200,49411050,7980,7980,7980,7980,10
|
|
20230908,100100,49331250,7990,7990,7990,7990,0
|
|
20230908,100000,49331250,7990,7990,7990,7990,0
|
|
20230908,095900,49331250,7990,7990,7990,7990,0
|
|
20230908,095800,49331250,7990,7990,7990,7990,0
|
|
20230908,095700,49331250,7990,7990,7990,7990,0
|
|
20230908,095600,49331250,7990,7990,7990,7990,0
|
|
20230908,095500,49331250,7990,7990,7990,7990,0
|
|
20230908,095400,49331250,7990,7990,8000,7990,161
|
|
20230908,095300,48044840,7990,7970,7990,7970,1001
|
|
20230908,095200,40051870,7970,7970,7970,7920,1898
|
|
20230908,095100,24967350,7950,7950,7950,7950,100
|
|
20230908,095000,24172350,7970,7970,7970,7970,0
|
|
20230908,094900,24172350,7970,7950,7970,7950,86
|
|
20230908,094800,23488610,7960,7960,7960,7960,114
|
|
20230908,094700,22581170,7970,7970,7970,7970,0
|
|
20230908,094600,22581170,7970,7970,7970,7970,0
|
|
20230908,094500,22581170,7970,7970,7970,7970,8
|
|
20230908,094400,22517410,7970,7970,7970,7970,0
|
|
20230908,094300,22517410,7970,7970,7970,7970,11
|
|
20230908,094200,22429740,7980,7980,7980,7980,0
|
|
20230908,094100,22429740,7980,7980,7980,7980,6
|
|
20230908,094000,22381860,7980,7980,7980,7980,56
|
|
20230908,093900,21934980,7990,7990,7990,7990,52
|
|
20230908,093800,21519500,7990,7980,7990,7980,23
|
|
20230908,093700,21335950,7980,7980,7980,7980,3
|
|
20230908,093600,21312010,7980,7980,7980,7980,0
|
|
20230908,093500,21312010,7980,7980,7980,7980,1
|
|
20230908,093400,21304030,7960,7970,7970,7960,11
|
|
20230908,093300,21216410,7980,7980,7980,7980,0
|
|
20230908,093200,21216410,7980,7980,7980,7980,11
|
|
20230908,093100,21128630,7980,7980,7980,7980,1
|
|
20230908,093000,21120650,7950,7950,7950,7950,1
|
|
20230908,092900,21112700,7980,7980,7980,7980,0
|
|
20230908,092800,21112700,7980,7980,7980,7980,0
|
|
20230908,092700,21112700,7980,7980,7980,7980,0
|
|
20230908,092600,21112700,7980,7980,7980,7980,2
|
|
20230908,092500,21096740,7930,7930,7930,7930,700
|
|
20230908,092400,15545740,7930,7930,7930,7930,0
|
|
20230908,092300,15545740,7930,7930,7930,7930,0
|
|
20230908,092200,15545740,7930,7940,7940,7930,100
|
|
20230908,092100,14752420,7990,7990,7990,7990,0
|
|
20230908,092000,14752420,7990,7990,7990,7990,0
|
|
20230908,091900,14752420,7990,7990,7990,7990,0
|
|
20230908,091800,14752420,7990,7990,7990,7990,32
|
|
20230908,091700,14496740,7920,7920,7920,7920,0
|
|
20230908,091600,14496740,7920,7960,7960,7920,1000
|
|
20230908,091500,6554410,8000,8000,8000,8000,0
|
|
20230908,091400,6554410,8000,7990,8000,7990,11
|
|
20230908,091300,6466500,7990,7960,7990,7960,13
|
|
20230908,091200,6362870,7960,7960,7960,7960,21
|
|
20230908,091100,6195710,7960,7960,7960,7960,16
|
|
20230908,091000,6068350,8000,8000,8000,8000,10
|
|
20230908,090900,5988350,8000,8000,8000,8000,0
|
|
20230908,090800,5988350,8000,8000,8000,8000,0
|
|
20230908,090700,5988350,8000,8000,8000,8000,13
|
|
20230908,090600,5884350,7950,7950,7950,7950,0
|
|
20230908,090500,5884350,7950,7950,7950,7950,0
|
|
20230908,090400,5884350,7950,7950,7950,7950,693
|
|
20230908,090300,375000,7950,7950,7950,7950,12
|
|
20230908,090200,279600,7960,7960,7960,7960,0
|
|
20230908,090100,279600,7960,7960,7960,7960,1
|
|
20230908,090000,271640,7970,8000,8000,7970,34
|