678 lines
34 KiB
CSV
678 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,201500,88599980,12760,12760,12760,12760,779
|
|
20230809,201400,88599980,12760,12760,12760,12760,0
|
|
20230809,201300,88599980,12760,12760,12760,12760,0
|
|
20230809,201200,88599980,12760,12760,12760,12760,0
|
|
20230809,201100,88599980,12760,12760,12760,12760,0
|
|
20230809,201000,88599980,12760,12760,12760,12760,0
|
|
20230809,200900,88599980,12760,12760,12760,12760,0
|
|
20230809,200800,88599980,12760,12760,12760,12760,0
|
|
20230809,200700,88599980,12760,12760,12760,12760,0
|
|
20230809,200600,88599980,12760,12760,12760,12760,0
|
|
20230809,200500,88599980,12760,12760,12760,12760,0
|
|
20230809,200400,88599980,12760,12760,12760,12760,0
|
|
20230809,200300,88599980,12760,12760,12760,12760,0
|
|
20230809,200200,88599980,12760,12760,12760,12760,0
|
|
20230809,200100,88599980,12760,12760,12760,12760,0
|
|
20230809,200000,88599980,12760,12760,12760,12760,0
|
|
20230809,195900,88599980,12760,12760,12760,12760,0
|
|
20230809,195800,88599980,12760,12760,12760,12760,0
|
|
20230809,195700,88599980,12760,12760,12760,12760,0
|
|
20230809,195600,88599980,12760,12760,12760,12760,0
|
|
20230809,195500,88599980,12760,12760,12760,12760,0
|
|
20230809,195400,88599980,12760,12760,12760,12760,0
|
|
20230809,195300,88599980,12760,12760,12760,12760,0
|
|
20230809,195200,88599980,12760,12760,12760,12760,0
|
|
20230809,195100,88599980,12760,12760,12760,12760,0
|
|
20230809,195000,88599980,12760,12760,12760,12760,0
|
|
20230809,194900,88599980,12760,12760,12760,12760,0
|
|
20230809,194800,88599980,12760,12760,12760,12760,0
|
|
20230809,194700,88599980,12760,12760,12760,12760,0
|
|
20230809,194600,88599980,12760,12760,12760,12760,0
|
|
20230809,194500,88599980,12760,12760,12760,12760,779
|
|
20230809,194400,88599980,12760,12760,12760,12760,0
|
|
20230809,194300,88599980,12760,12760,12760,12760,0
|
|
20230809,194200,88599980,12760,12760,12760,12760,0
|
|
20230809,194100,88599980,12760,12760,12760,12760,0
|
|
20230809,194000,88599980,12760,12760,12760,12760,0
|
|
20230809,193900,88599980,12760,12760,12760,12760,0
|
|
20230809,193800,88599980,12760,12760,12760,12760,0
|
|
20230809,193700,88599980,12760,12760,12760,12760,0
|
|
20230809,193600,88599980,12760,12760,12760,12760,0
|
|
20230809,193500,88599980,12760,12760,12760,12760,0
|
|
20230809,193400,88599980,12760,12760,12760,12760,0
|
|
20230809,193300,88599980,12760,12760,12760,12760,0
|
|
20230809,193200,88599980,12760,12760,12760,12760,0
|
|
20230809,193100,88599980,12760,12760,12760,12760,0
|
|
20230809,193000,88599980,12760,12760,12760,12760,0
|
|
20230809,192900,88599980,12760,12760,12760,12760,0
|
|
20230809,192800,88599980,12760,12760,12760,12760,0
|
|
20230809,192700,88599980,12760,12760,12760,12760,0
|
|
20230809,192600,88599980,12760,12760,12760,12760,0
|
|
20230809,192500,88599980,12760,12760,12760,12760,0
|
|
20230809,192400,88599980,12760,12760,12760,12760,0
|
|
20230809,192300,88599980,12760,12760,12760,12760,0
|
|
20230809,192200,88599980,12760,12760,12760,12760,0
|
|
20230809,192100,88599980,12760,12760,12760,12760,0
|
|
20230809,192000,88599980,12760,12760,12760,12760,0
|
|
20230809,191900,88599980,12760,12760,12760,12760,0
|
|
20230809,191800,88599980,12760,12760,12760,12760,0
|
|
20230809,191700,88599980,12760,12760,12760,12760,0
|
|
20230809,191600,88599980,12760,12760,12760,12760,0
|
|
20230809,191500,88599980,12760,12760,12760,12760,779
|
|
20230809,191400,88599980,12760,12760,12760,12760,0
|
|
20230809,191300,88599980,12760,12760,12760,12760,0
|
|
20230809,191200,88599980,12760,12760,12760,12760,0
|
|
20230809,191100,88599980,12760,12760,12760,12760,0
|
|
20230809,191000,88599980,12760,12760,12760,12760,0
|
|
20230809,190900,88599980,12760,12760,12760,12760,0
|
|
20230809,190800,88599980,12760,12760,12760,12760,0
|
|
20230809,190700,88599980,12760,12760,12760,12760,0
|
|
20230809,190600,88599980,12760,12760,12760,12760,0
|
|
20230809,190500,88599980,12760,12760,12760,12760,0
|
|
20230809,190400,88599980,12760,12760,12760,12760,0
|
|
20230809,190300,88599980,12760,12760,12760,12760,0
|
|
20230809,190200,88599980,12760,12760,12760,12760,0
|
|
20230809,190100,88599980,12760,12760,12760,12760,0
|
|
20230809,190000,88599980,12760,12760,12760,12760,0
|
|
20230809,185900,88599980,12760,12760,12760,12760,0
|
|
20230809,185800,88599980,12760,12760,12760,12760,0
|
|
20230809,185700,88599980,12760,12760,12760,12760,0
|
|
20230809,185600,88599980,12760,12760,12760,12760,0
|
|
20230809,185500,88599980,12760,12760,12760,12760,0
|
|
20230809,185400,88599980,12760,12760,12760,12760,0
|
|
20230809,185300,88599980,12760,12760,12760,12760,0
|
|
20230809,185200,88599980,12760,12760,12760,12760,0
|
|
20230809,185100,88599980,12760,12760,12760,12760,0
|
|
20230809,185000,88599980,12760,12760,12760,12760,0
|
|
20230809,184900,88599980,12760,12760,12760,12760,0
|
|
20230809,184800,88599980,12760,12760,12760,12760,0
|
|
20230809,184700,88599980,12760,12760,12760,12760,0
|
|
20230809,184600,88599980,12760,12760,12760,12760,0
|
|
20230809,184500,88599980,12760,12760,12760,12760,779
|
|
20230809,184400,88599980,12760,12760,12760,12760,0
|
|
20230809,184300,88599980,12760,12760,12760,12760,0
|
|
20230809,184200,88599980,12760,12760,12760,12760,0
|
|
20230809,184100,88599980,12760,12760,12760,12760,0
|
|
20230809,184000,88599980,12760,12760,12760,12760,0
|
|
20230809,183900,88599980,12760,12760,12760,12760,0
|
|
20230809,183800,88599980,12760,12760,12760,12760,0
|
|
20230809,183700,88599980,12760,12760,12760,12760,0
|
|
20230809,183600,88599980,12760,12760,12760,12760,0
|
|
20230809,183500,88599980,12760,12760,12760,12760,0
|
|
20230809,183400,88599980,12760,12760,12760,12760,0
|
|
20230809,183300,88599980,12760,12760,12760,12760,0
|
|
20230809,183200,88599980,12760,12760,12760,12760,0
|
|
20230809,183100,88599980,12760,12760,12760,12760,0
|
|
20230809,183000,88599980,12760,12760,12760,12760,0
|
|
20230809,182900,88599980,12760,12760,12760,12760,0
|
|
20230809,182800,88599980,12760,12760,12760,12760,0
|
|
20230809,182700,88599980,12760,12760,12760,12760,0
|
|
20230809,182600,88599980,12760,12760,12760,12760,0
|
|
20230809,182500,88599980,12760,12760,12760,12760,0
|
|
20230809,182400,88599980,12760,12760,12760,12760,0
|
|
20230809,182300,88599980,12760,12760,12760,12760,0
|
|
20230809,182200,88599980,12760,12760,12760,12760,0
|
|
20230809,182100,88599980,12760,12760,12760,12760,0
|
|
20230809,182000,88599980,12760,12760,12760,12760,0
|
|
20230809,181900,88599980,12760,12760,12760,12760,0
|
|
20230809,181800,88599980,12760,12760,12760,12760,0
|
|
20230809,181700,88599980,12760,12760,12760,12760,0
|
|
20230809,181600,88599980,12760,12760,12760,12760,0
|
|
20230809,181500,88599980,12760,12760,12760,12760,779
|
|
20230809,181400,88599980,12760,12760,12760,12760,0
|
|
20230809,181300,88599980,12760,12760,12760,12760,0
|
|
20230809,181200,88599980,12760,12760,12760,12760,0
|
|
20230809,181100,88599980,12760,12760,12760,12760,0
|
|
20230809,181000,88599980,12760,12760,12760,12760,0
|
|
20230809,180900,88599980,12760,12760,12760,12760,0
|
|
20230809,180800,88599980,12760,12760,12760,12760,0
|
|
20230809,180700,88599980,12760,12760,12760,12760,0
|
|
20230809,180600,88599980,12760,12760,12760,12760,0
|
|
20230809,180500,88599980,12760,12760,12760,12760,0
|
|
20230809,180400,88599980,12760,12760,12760,12760,0
|
|
20230809,180300,88599980,12760,12760,12760,12760,0
|
|
20230809,180200,88599980,12760,12760,12760,12760,0
|
|
20230809,180100,88599980,12760,12760,12760,12760,0
|
|
20230809,180000,88599980,12760,12760,12760,12760,0
|
|
20230809,175900,88599980,12760,12760,12760,12760,0
|
|
20230809,175800,88599980,12760,12760,12760,12760,0
|
|
20230809,175700,88599980,12760,12760,12760,12760,0
|
|
20230809,175600,88599980,12760,12760,12760,12760,0
|
|
20230809,175500,88599980,12760,12760,12760,12760,0
|
|
20230809,175400,88599980,12760,12760,12760,12760,0
|
|
20230809,175300,88599980,12760,12760,12760,12760,0
|
|
20230809,175200,88599980,12760,12760,12760,12760,0
|
|
20230809,175100,88599980,12760,12760,12760,12760,0
|
|
20230809,175000,88599980,12760,12760,12760,12760,0
|
|
20230809,174900,88599980,12760,12760,12760,12760,0
|
|
20230809,174800,88599980,12760,12760,12760,12760,0
|
|
20230809,174700,88599980,12760,12760,12760,12760,0
|
|
20230809,174600,88599980,12760,12760,12760,12760,0
|
|
20230809,174500,88599980,12760,12760,12760,12760,779
|
|
20230809,174400,88599980,12760,12760,12760,12760,0
|
|
20230809,174300,88599980,12760,12760,12760,12760,0
|
|
20230809,174200,88599980,12760,12760,12760,12760,0
|
|
20230809,174100,88599980,12760,12760,12760,12760,0
|
|
20230809,174000,88599980,12760,12760,12760,12760,0
|
|
20230809,173900,88599980,12760,12760,12760,12760,0
|
|
20230809,173800,88599980,12760,12760,12760,12760,0
|
|
20230809,173700,88599980,12760,12760,12760,12760,0
|
|
20230809,173600,88599980,12760,12760,12760,12760,0
|
|
20230809,173500,88599980,12760,12760,12760,12760,0
|
|
20230809,173400,88599980,12760,12760,12760,12760,0
|
|
20230809,173300,88599980,12760,12760,12760,12760,0
|
|
20230809,173200,88599980,12760,12760,12760,12760,0
|
|
20230809,173100,88599980,12760,12760,12760,12760,0
|
|
20230809,173000,88599980,12760,12760,12760,12760,0
|
|
20230809,172900,88599980,12760,12760,12760,12760,0
|
|
20230809,172800,88599980,12760,12760,12760,12760,0
|
|
20230809,172700,88599980,12760,12760,12760,12760,0
|
|
20230809,172600,88599980,12760,12760,12760,12760,0
|
|
20230809,172500,88599980,12760,12760,12760,12760,0
|
|
20230809,172400,88599980,12760,12760,12760,12760,0
|
|
20230809,172300,88599980,12760,12760,12760,12760,0
|
|
20230809,172200,88599980,12760,12760,12760,12760,0
|
|
20230809,172100,88599980,12760,12760,12760,12760,0
|
|
20230809,172000,88599980,12760,12760,12760,12760,0
|
|
20230809,171900,88599980,12760,12760,12760,12760,0
|
|
20230809,171800,88599980,12760,12760,12760,12760,0
|
|
20230809,171700,88599980,12760,12760,12760,12760,0
|
|
20230809,171600,88599980,12760,12760,12760,12760,0
|
|
20230809,171500,88599980,12760,12760,12760,12760,779
|
|
20230809,171400,88599980,12760,12760,12760,12760,0
|
|
20230809,171300,88599980,12760,12760,12760,12760,0
|
|
20230809,171200,88599980,12760,12760,12760,12760,0
|
|
20230809,171100,88599980,12760,12760,12760,12760,0
|
|
20230809,171000,88599980,12760,12760,12760,12760,0
|
|
20230809,170900,88599980,12760,12760,12760,12760,0
|
|
20230809,170800,88599980,12760,12760,12760,12760,0
|
|
20230809,170700,88599980,12760,12760,12760,12760,0
|
|
20230809,170600,88599980,12760,12760,12760,12760,0
|
|
20230809,170500,88599980,12760,12760,12760,12760,0
|
|
20230809,170400,88599980,12760,12760,12760,12760,0
|
|
20230809,170300,88599980,12760,12760,12760,12760,0
|
|
20230809,170200,88599980,12760,12760,12760,12760,0
|
|
20230809,170100,88599980,12760,12760,12760,12760,0
|
|
20230809,170000,88599980,12760,12760,12760,12760,0
|
|
20230809,165900,88599980,12760,12760,12760,12760,0
|
|
20230809,165800,88599980,12760,12760,12760,12760,0
|
|
20230809,165700,88599980,12760,12760,12760,12760,0
|
|
20230809,165600,88599980,12760,12760,12760,12760,0
|
|
20230809,165500,88599980,12760,12760,12760,12760,0
|
|
20230809,165400,88599980,12760,12760,12760,12760,0
|
|
20230809,165300,88599980,12760,12760,12760,12760,0
|
|
20230809,165200,88599980,12760,12760,12760,12760,0
|
|
20230809,165100,88599980,12760,12760,12760,12760,0
|
|
20230809,165000,88599980,12760,12760,12760,12760,0
|
|
20230809,164900,88599980,12760,12760,12760,12760,0
|
|
20230809,164800,88599980,12760,12760,12760,12760,0
|
|
20230809,164700,88599980,12760,12760,12760,12760,0
|
|
20230809,164600,88599980,12760,12760,12760,12760,0
|
|
20230809,164500,88599980,12760,12760,12760,12760,779
|
|
20230809,164400,88599980,12760,12760,12760,12760,0
|
|
20230809,164300,88599980,12760,12760,12760,12760,0
|
|
20230809,164200,88599980,12760,12760,12760,12760,0
|
|
20230809,164100,88599980,12760,12760,12760,12760,0
|
|
20230809,164000,88599980,12760,12760,12760,12760,0
|
|
20230809,163900,88599980,12760,12760,12760,12760,0
|
|
20230809,163800,88599980,12760,12760,12760,12760,0
|
|
20230809,163700,88599980,12760,12760,12760,12760,0
|
|
20230809,163600,88599980,12760,12760,12760,12760,0
|
|
20230809,163500,88599980,12760,12760,12760,12760,0
|
|
20230809,163400,88599980,12760,12760,12760,12760,0
|
|
20230809,163300,88599980,12760,12760,12760,12760,0
|
|
20230809,163200,88599980,12760,12760,12760,12760,0
|
|
20230809,163100,88599980,12760,12760,12760,12760,0
|
|
20230809,163000,88599980,12760,12760,12760,12760,0
|
|
20230809,162900,88599980,12760,12760,12760,12760,0
|
|
20230809,162800,88599980,12760,12760,12760,12760,0
|
|
20230809,162700,88599980,12760,12760,12760,12760,0
|
|
20230809,162600,88599980,12760,12760,12760,12760,0
|
|
20230809,162500,88599980,12760,12760,12760,12760,0
|
|
20230809,162400,88599980,12760,12760,12760,12760,0
|
|
20230809,162300,88599980,12760,12760,12760,12760,0
|
|
20230809,162200,88599980,12760,12760,12760,12760,0
|
|
20230809,162100,88599980,12760,12760,12760,12760,0
|
|
20230809,162000,88599980,12760,12760,12760,12760,0
|
|
20230809,161900,88599980,12760,12760,12760,12760,0
|
|
20230809,161800,88599980,12760,12760,12760,12760,0
|
|
20230809,161700,88599980,12760,12760,12760,12760,0
|
|
20230809,161600,88599980,12760,12760,12760,12760,0
|
|
20230809,161500,88599980,12760,12760,12760,12760,779
|
|
20230809,161400,88599980,12760,12760,12760,12760,0
|
|
20230809,161300,88599980,12760,12760,12760,12760,0
|
|
20230809,161200,88599980,12760,12760,12760,12760,0
|
|
20230809,161100,88599980,12760,12760,12760,12760,0
|
|
20230809,161000,88599980,12760,12760,12760,12760,0
|
|
20230809,160900,88599980,12760,12760,12760,12760,0
|
|
20230809,160800,88599980,12760,12760,12760,12760,0
|
|
20230809,160700,88599980,12760,12760,12760,12760,0
|
|
20230809,160600,88599980,12760,12760,12760,12760,0
|
|
20230809,160500,88599980,12760,12760,12760,12760,0
|
|
20230809,160400,88599980,12760,12760,12760,12760,0
|
|
20230809,160300,88599980,12760,12760,12760,12760,0
|
|
20230809,160200,88599980,12760,12760,12760,12760,0
|
|
20230809,160100,88599980,12760,12760,12760,12760,0
|
|
20230809,160000,88599980,12760,12760,12760,12760,0
|
|
20230809,155900,88599980,12760,12760,12760,12760,0
|
|
20230809,155800,88599980,12760,12760,12760,12760,0
|
|
20230809,155700,88599980,12760,12760,12760,12760,0
|
|
20230809,155600,88599980,12760,12760,12760,12760,0
|
|
20230809,155500,88599980,12760,12760,12760,12760,0
|
|
20230809,155400,88599980,12760,12760,12760,12760,0
|
|
20230809,155300,88599980,12760,12760,12760,12760,0
|
|
20230809,155200,88599980,12760,12760,12760,12760,0
|
|
20230809,155100,88599980,12760,12760,12760,12760,0
|
|
20230809,155000,88599980,12760,12760,12760,12760,0
|
|
20230809,154900,88599980,12760,12760,12760,12760,0
|
|
20230809,154800,88599980,12760,12760,12760,12760,0
|
|
20230809,154700,88599980,12760,12760,12760,12760,0
|
|
20230809,154600,88599980,12760,12760,12760,12760,0
|
|
20230809,154500,88599980,12760,12760,12760,12760,779
|
|
20230809,154400,88599980,12760,12760,12760,12760,0
|
|
20230809,154300,88599980,12760,12760,12760,12760,0
|
|
20230809,154200,88599980,12760,12760,12760,12760,0
|
|
20230809,154100,88599980,12760,12760,12760,12760,0
|
|
20230809,154000,88599980,12760,12760,12760,12760,0
|
|
20230809,153900,88599980,12760,12760,12760,12760,0
|
|
20230809,153800,88599980,12760,12760,12760,12760,0
|
|
20230809,153700,88599980,12760,12760,12760,12760,0
|
|
20230809,153600,88599980,12760,12760,12760,12760,0
|
|
20230809,153500,88599980,12760,12760,12760,12760,0
|
|
20230809,153400,88599980,12760,12760,12760,12760,0
|
|
20230809,153300,88599980,12760,12760,12760,12760,0
|
|
20230809,153200,88599980,12760,12760,12760,12760,0
|
|
20230809,153100,88599980,12760,12760,12760,12760,0
|
|
20230809,153000,88599980,12760,12760,12760,12760,779
|
|
20230809,152900,78659940,12820,12820,12820,12820,0
|
|
20230809,152800,78659940,12820,12820,12820,12820,0
|
|
20230809,152700,78659940,12820,12820,12820,12820,0
|
|
20230809,152600,78659940,12820,12820,12820,12820,0
|
|
20230809,152500,78659940,12820,12820,12820,12820,0
|
|
20230809,152400,78659940,12820,12820,12820,12820,0
|
|
20230809,152300,78659940,12820,12820,12820,12820,0
|
|
20230809,152200,78659940,12820,12820,12820,12820,0
|
|
20230809,152100,78659940,12820,12820,12820,12820,0
|
|
20230809,152000,78659940,12820,12820,12820,12820,0
|
|
20230809,151900,78659940,12820,12820,12820,12820,10
|
|
20230809,151800,78531740,12820,12820,12820,12820,0
|
|
20230809,151700,78531740,12820,12820,12820,12820,0
|
|
20230809,151600,78531740,12820,12800,12820,12800,67
|
|
20230809,151500,77673920,12800,12800,12800,12800,100
|
|
20230809,151400,76393920,12800,12800,12800,12800,0
|
|
20230809,151300,76393920,12800,12800,12800,12800,17
|
|
20230809,151200,76176320,12820,12820,12820,12820,0
|
|
20230809,151100,76176320,12820,12820,12820,12820,4
|
|
20230809,151000,76125040,12830,12830,12830,12830,0
|
|
20230809,150900,76125040,12830,12800,12830,12800,107
|
|
20230809,150800,74755230,12830,12830,12830,12830,14
|
|
20230809,150700,74575610,12840,12840,12840,12840,0
|
|
20230809,150600,74575610,12840,12840,12840,12840,0
|
|
20230809,150500,74575610,12840,12840,12840,12840,0
|
|
20230809,150400,74575610,12840,12840,12840,12840,0
|
|
20230809,150300,74575610,12840,12840,12840,12840,3
|
|
20230809,150200,74537090,12780,12780,12780,12780,12
|
|
20230809,150100,74383730,12840,12840,12840,12840,0
|
|
20230809,150000,74383730,12840,12840,12840,12840,0
|
|
20230809,145900,74383730,12840,12840,12840,12840,0
|
|
20230809,145800,74383730,12840,12840,12840,12840,0
|
|
20230809,145700,74383730,12840,12840,12840,12840,0
|
|
20230809,145600,74383730,12840,12840,12840,12840,0
|
|
20230809,145500,74383730,12840,12840,12840,12840,1
|
|
20230809,145400,74370890,12830,12830,12830,12830,0
|
|
20230809,145300,74370890,12830,12830,12830,12830,0
|
|
20230809,145200,74370890,12830,12830,12830,12830,0
|
|
20230809,145100,74370890,12830,12840,12840,12830,31
|
|
20230809,145000,73973150,12840,12840,12840,12840,4
|
|
20230809,144900,73921790,12840,12840,12840,12840,22
|
|
20230809,144800,73639310,12840,12840,12840,12840,0
|
|
20230809,144700,73639310,12840,12840,12840,12840,1
|
|
20230809,144600,73626470,12840,12840,12840,12840,0
|
|
20230809,144500,73626470,12840,12840,12840,12840,1
|
|
20230809,144400,73613630,12840,12840,12840,12840,12
|
|
20230809,144300,73459550,12840,12830,12840,12830,58
|
|
20230809,144200,72715370,12770,12770,12770,12770,3
|
|
20230809,144100,72677060,12830,12830,12830,12830,0
|
|
20230809,144000,72677060,12830,12830,12830,12830,0
|
|
20230809,143900,72677060,12830,12830,12830,12830,0
|
|
20230809,143800,72677060,12830,12830,12830,12830,0
|
|
20230809,143700,72677060,12830,12830,12830,12830,48
|
|
20230809,143600,72061220,12770,12770,12770,12770,0
|
|
20230809,143500,72061220,12770,12770,12770,12770,8
|
|
20230809,143400,71959060,12820,12820,12820,12820,0
|
|
20230809,143300,71959060,12820,12820,12820,12820,0
|
|
20230809,143200,71959060,12820,12820,12820,12820,0
|
|
20230809,143100,71959060,12820,12820,12820,12820,0
|
|
20230809,143000,71959060,12820,12820,12820,12820,0
|
|
20230809,142900,71959060,12820,12820,12820,12820,20
|
|
20230809,142800,71702660,12850,12850,12850,12850,0
|
|
20230809,142700,71702660,12850,12850,12850,12850,0
|
|
20230809,142600,71702660,12850,12850,12850,12850,0
|
|
20230809,142500,71702660,12850,12850,12850,12850,0
|
|
20230809,142400,71702660,12850,12850,12850,12850,0
|
|
20230809,142300,71702660,12850,12850,12850,12850,0
|
|
20230809,142200,71702660,12850,12850,12850,12850,0
|
|
20230809,142100,71702660,12850,12790,12850,12760,456
|
|
20230809,142000,65871980,12780,12850,12850,12780,270
|
|
20230809,141900,62415630,12860,12860,12860,12860,0
|
|
20230809,141800,62415630,12860,12860,12860,12860,0
|
|
20230809,141700,62415630,12860,12860,12860,12860,10
|
|
20230809,141600,62287030,12860,12830,12860,12830,82
|
|
20230809,141500,61234820,12830,12830,12830,12830,0
|
|
20230809,141400,61234820,12830,12830,12830,12830,0
|
|
20230809,141300,61234820,12830,12830,12830,12830,5
|
|
20230809,141200,61170670,12830,12830,12830,12830,0
|
|
20230809,141100,61170670,12830,12830,12830,12830,0
|
|
20230809,141000,61170670,12830,12830,12830,12830,0
|
|
20230809,140900,61170670,12830,12830,12830,12830,6
|
|
20230809,140800,61093690,12830,12820,12830,12820,10
|
|
20230809,140700,60965400,12810,12810,12810,12810,18
|
|
20230809,140600,60734820,12840,12850,12850,12840,82
|
|
20230809,140500,59681340,12850,12850,12850,12850,0
|
|
20230809,140400,59681340,12850,12850,12850,12850,0
|
|
20230809,140300,59681340,12850,12850,12850,12850,0
|
|
20230809,140200,59681340,12850,12850,12850,12850,0
|
|
20230809,140100,59681340,12850,12850,12850,12850,0
|
|
20230809,140000,59681340,12850,12850,12850,12850,0
|
|
20230809,135900,59681340,12850,12850,12850,12850,1
|
|
20230809,135800,59668490,12850,12850,12850,12850,7
|
|
20230809,135700,59578540,12850,12850,12850,12850,5
|
|
20230809,135600,59514290,12850,12850,12850,12850,0
|
|
20230809,135500,59514290,12850,12850,12850,12850,4
|
|
20230809,135400,59462890,12850,12850,12850,12850,0
|
|
20230809,135300,59462890,12850,12850,12850,12850,0
|
|
20230809,135200,59462890,12850,12850,12850,12850,0
|
|
20230809,135100,59462890,12850,12850,12850,12850,0
|
|
20230809,135000,59462890,12850,12850,12850,12850,0
|
|
20230809,134900,59462890,12850,12850,12850,12850,0
|
|
20230809,134800,59462890,12850,12850,12850,12850,8
|
|
20230809,134700,59360090,12860,12860,12860,12860,0
|
|
20230809,134600,59360090,12860,12860,12860,12860,0
|
|
20230809,134500,59360090,12860,12860,12860,12860,0
|
|
20230809,134400,59360090,12860,12860,12860,12860,0
|
|
20230809,134300,59360090,12860,12860,12860,12860,0
|
|
20230809,134200,59360090,12860,12860,12860,12860,0
|
|
20230809,134100,59360090,12860,12860,12860,12860,0
|
|
20230809,134000,59360090,12860,12860,12860,12860,0
|
|
20230809,133900,59360090,12860,12860,12860,12860,0
|
|
20230809,133800,59360090,12860,12860,12860,12860,0
|
|
20230809,133700,59360090,12860,12860,12860,12860,0
|
|
20230809,133600,59360090,12860,12860,12860,12860,0
|
|
20230809,133500,59360090,12860,12860,12860,12860,0
|
|
20230809,133400,59360090,12860,12860,12860,12860,4
|
|
20230809,133300,59308650,12860,12860,12860,12860,8
|
|
20230809,133200,59205770,12860,12850,12860,12850,7
|
|
20230809,133100,59115760,12860,12860,12860,12860,0
|
|
20230809,133000,59115760,12860,12860,12860,12860,0
|
|
20230809,132900,59115760,12860,12860,12860,12860,0
|
|
20230809,132800,59115760,12860,12860,12860,12860,0
|
|
20230809,132700,59115760,12860,12860,12860,12860,0
|
|
20230809,132600,59115760,12860,12860,12860,12860,0
|
|
20230809,132500,59115760,12860,12860,12860,12860,0
|
|
20230809,132400,59115760,12860,12860,12860,12860,0
|
|
20230809,132300,59115760,12860,12860,12860,12860,5
|
|
20230809,132200,59051460,12870,12880,12880,12870,37
|
|
20230809,132100,58575030,12890,12890,12890,12890,0
|
|
20230809,132000,58575030,12890,12890,12890,12890,0
|
|
20230809,131900,58575030,12890,12890,12890,12890,0
|
|
20230809,131800,58575030,12890,12880,12890,12880,2
|
|
20230809,131700,58549260,12870,12880,12880,12870,51
|
|
20230809,131600,57892390,12890,12890,12890,12890,0
|
|
20230809,131500,57892390,12890,12890,12890,12890,0
|
|
20230809,131400,57892390,12890,12890,12890,12890,0
|
|
20230809,131300,57892390,12890,12890,12890,12890,0
|
|
20230809,131200,57892390,12890,12890,12890,12890,0
|
|
20230809,131100,57892390,12890,12890,12890,12890,1
|
|
20230809,131000,57879500,12890,12890,12890,12890,0
|
|
20230809,130900,57879500,12890,12890,12890,12890,52
|
|
20230809,130800,57209220,12890,12890,12890,12890,1
|
|
20230809,130700,57196330,12890,12890,12890,12890,0
|
|
20230809,130600,57196330,12890,12890,12890,12890,0
|
|
20230809,130500,57196330,12890,12890,12890,12890,0
|
|
20230809,130400,57196330,12890,12890,12890,12890,0
|
|
20230809,130300,57196330,12890,12890,12890,12890,0
|
|
20230809,130200,57196330,12890,12890,12890,12890,0
|
|
20230809,130100,57196330,12890,12890,12890,12890,9
|
|
20230809,130000,57080320,12890,12890,12890,12890,7
|
|
20230809,125900,56990090,12870,12870,12870,12870,0
|
|
20230809,125800,56990090,12870,12870,12870,12870,0
|
|
20230809,125700,56990090,12870,12870,12870,12870,0
|
|
20230809,125600,56990090,12870,12870,12870,12870,0
|
|
20230809,125500,56990090,12870,12870,12870,12870,0
|
|
20230809,125400,56990090,12870,12870,12870,12870,0
|
|
20230809,125300,56990090,12870,12870,12870,12870,15
|
|
20230809,125200,56797040,12880,12890,12890,12880,18
|
|
20230809,125100,56565190,12890,12880,12890,12880,10
|
|
20230809,125000,56436300,12810,12810,12810,12810,0
|
|
20230809,124900,56436300,12810,12810,12810,12810,0
|
|
20230809,124800,56436300,12810,12810,12810,12810,0
|
|
20230809,124700,56436300,12810,12810,12810,12810,0
|
|
20230809,124600,56436300,12810,12810,12810,12810,0
|
|
20230809,124500,56436300,12810,12810,12810,12810,0
|
|
20230809,124400,56436300,12810,12810,12810,12810,1
|
|
20230809,124300,56423490,12800,12800,12800,12800,0
|
|
20230809,124200,56423490,12800,12800,12800,12800,0
|
|
20230809,124100,56423490,12800,12800,12800,12800,0
|
|
20230809,124000,56423490,12800,12800,12800,12800,0
|
|
20230809,123900,56423490,12800,12800,12800,12800,0
|
|
20230809,123800,56423490,12800,12800,12800,12800,0
|
|
20230809,123700,56423490,12800,12800,12800,12800,0
|
|
20230809,123600,56423490,12800,12800,12800,12800,0
|
|
20230809,123500,56423490,12800,12800,12800,12800,0
|
|
20230809,123400,56423490,12800,12810,12810,12800,78
|
|
20230809,123300,55425080,12800,12800,12800,12800,0
|
|
20230809,123200,55425080,12800,12800,12800,12800,0
|
|
20230809,123100,55425080,12800,12800,12800,12800,0
|
|
20230809,123000,55425080,12800,12800,12800,12800,1
|
|
20230809,122900,55412280,12800,12800,12800,12800,0
|
|
20230809,122800,55412280,12800,12800,12800,12800,54
|
|
20230809,122700,54721080,12860,12860,12860,12860,0
|
|
20230809,122600,54721080,12860,12860,12860,12860,0
|
|
20230809,122500,54721080,12860,12860,12860,12860,0
|
|
20230809,122400,54721080,12860,12860,12860,12860,117
|
|
20230809,122300,53216460,12800,12800,12800,12800,0
|
|
20230809,122200,53216460,12800,12800,12800,12800,0
|
|
20230809,122100,53216460,12800,12800,12800,12800,30
|
|
20230809,122000,52832460,12800,12800,12800,12800,10
|
|
20230809,121900,52704460,12800,12800,12800,12800,0
|
|
20230809,121800,52704460,12800,12800,12800,12800,10
|
|
20230809,121700,52576460,12860,12860,12860,12860,0
|
|
20230809,121600,52576460,12860,12860,12860,12860,0
|
|
20230809,121500,52576460,12860,12860,12860,12860,0
|
|
20230809,121400,52576460,12860,12860,12860,12860,15
|
|
20230809,121300,52383560,12850,12850,12850,12850,0
|
|
20230809,121200,52383560,12850,12850,12850,12850,0
|
|
20230809,121100,52383560,12850,12850,12850,12850,0
|
|
20230809,121000,52383560,12850,12850,12850,12850,0
|
|
20230809,120900,52383560,12850,12850,12850,12850,0
|
|
20230809,120800,52383560,12850,12850,12850,12850,0
|
|
20230809,120700,52383560,12850,12850,12850,12850,0
|
|
20230809,120600,52383560,12850,12850,12850,12850,0
|
|
20230809,120500,52383560,12850,12850,12850,12850,0
|
|
20230809,120400,52383560,12850,12850,12850,12850,0
|
|
20230809,120300,52383560,12850,12850,12850,12850,0
|
|
20230809,120200,52383560,12850,12850,12850,12850,0
|
|
20230809,120100,52383560,12850,12850,12850,12850,0
|
|
20230809,120000,52383560,12850,12850,12850,12850,0
|
|
20230809,115900,52383560,12850,12850,12850,12850,0
|
|
20230809,115800,52383560,12850,12850,12850,12850,0
|
|
20230809,115700,52383560,12850,12850,12850,12850,60
|
|
20230809,115600,51612560,12850,12850,12850,12850,0
|
|
20230809,115500,51612560,12850,12850,12850,12850,0
|
|
20230809,115400,51612560,12850,12850,12850,12850,0
|
|
20230809,115300,51612560,12850,12860,12860,12850,50
|
|
20230809,115200,50970050,12870,12870,12870,12870,0
|
|
20230809,115100,50970050,12870,12870,12870,12870,1
|
|
20230809,115000,50957180,12870,12870,12870,12870,0
|
|
20230809,114900,50957180,12870,12870,12870,12870,0
|
|
20230809,114800,50957180,12870,12870,12870,12870,0
|
|
20230809,114700,50957180,12870,12870,12870,12870,0
|
|
20230809,114600,50957180,12870,12870,12870,12870,0
|
|
20230809,114500,50957180,12870,12870,12870,12870,0
|
|
20230809,114400,50957180,12870,12870,12870,12870,0
|
|
20230809,114300,50957180,12870,12870,12870,12870,0
|
|
20230809,114200,50957180,12870,12870,12870,12870,0
|
|
20230809,114100,50957180,12870,12870,12870,12870,0
|
|
20230809,114000,50957180,12870,12870,12870,12870,0
|
|
20230809,113900,50957180,12870,12870,12870,12870,0
|
|
20230809,113800,50957180,12870,12870,12870,12870,149
|
|
20230809,113700,49039550,12880,12880,12880,12880,0
|
|
20230809,113600,49039550,12880,12880,12880,12880,0
|
|
20230809,113500,49039550,12880,12880,12880,12880,0
|
|
20230809,113400,49039550,12880,12880,12880,12880,0
|
|
20230809,113300,49039550,12880,12880,12880,12880,0
|
|
20230809,113200,49039550,12880,12880,12880,12880,0
|
|
20230809,113100,49039550,12880,12880,12880,12880,0
|
|
20230809,113000,49039550,12880,12880,12880,12880,0
|
|
20230809,112900,49039550,12880,12880,12880,12880,0
|
|
20230809,112800,49039550,12880,12880,12880,12880,0
|
|
20230809,112700,49039550,12880,12880,12880,12880,0
|
|
20230809,112600,49039550,12880,12880,12880,12880,0
|
|
20230809,112500,49039550,12880,12880,12880,12880,0
|
|
20230809,112400,49039550,12880,12880,12880,12880,0
|
|
20230809,112300,49039550,12880,12880,12880,12880,1
|
|
20230809,112200,49026670,12940,12940,12940,12940,0
|
|
20230809,112100,49026670,12940,12940,12940,12940,0
|
|
20230809,112000,49026670,12940,12940,12940,12940,0
|
|
20230809,111900,49026670,12940,12940,12940,12940,0
|
|
20230809,111800,49026670,12940,12940,12940,12940,0
|
|
20230809,111700,49026670,12940,12940,12940,12940,0
|
|
20230809,111600,49026670,12940,12940,12940,12940,1
|
|
20230809,111500,49013730,12940,12940,12940,12940,0
|
|
20230809,111400,49013730,12940,12940,12940,12940,0
|
|
20230809,111300,49013730,12940,12940,12940,12940,0
|
|
20230809,111200,49013730,12940,12940,12940,12940,0
|
|
20230809,111100,49013730,12940,12940,12940,12940,0
|
|
20230809,111000,49013730,12940,12940,12940,12940,0
|
|
20230809,110900,49013730,12940,12940,12940,12940,0
|
|
20230809,110800,49013730,12940,12940,12940,12940,0
|
|
20230809,110700,49013730,12940,12940,12940,12940,0
|
|
20230809,110600,49013730,12940,12940,12940,12940,15
|
|
20230809,110500,48819630,12940,12940,12940,12940,0
|
|
20230809,110400,48819630,12940,12940,12940,12940,0
|
|
20230809,110300,48819630,12940,12940,12940,12940,0
|
|
20230809,110200,48819630,12940,12940,12940,12940,0
|
|
20230809,110100,48819630,12940,12940,12940,12940,0
|
|
20230809,110000,48819630,12940,12940,12940,12940,0
|
|
20230809,105900,48819630,12940,12940,12940,12940,0
|
|
20230809,105800,48819630,12940,12940,12940,12940,0
|
|
20230809,105700,48819630,12940,12940,12940,12940,0
|
|
20230809,105600,48819630,12940,12940,12940,12940,0
|
|
20230809,105500,48819630,12940,12940,12940,12940,0
|
|
20230809,105400,48819630,12940,12940,12940,12940,0
|
|
20230809,105300,48819630,12940,12940,12940,12940,0
|
|
20230809,105200,48819630,12940,12940,12940,12940,0
|
|
20230809,105100,48819630,12940,12940,12940,12940,0
|
|
20230809,105000,48819630,12940,12940,12940,12940,0
|
|
20230809,104900,48819630,12940,12940,12940,12940,0
|
|
20230809,104800,48819630,12940,12940,12940,12940,0
|
|
20230809,104700,48819630,12940,12940,12940,12940,0
|
|
20230809,104600,48819630,12940,12940,12940,12940,0
|
|
20230809,104500,48819630,12940,12940,12940,12940,0
|
|
20230809,104400,48819630,12940,12940,12940,12940,0
|
|
20230809,104300,48819630,12940,12940,12940,12940,0
|
|
20230809,104200,48819630,12940,12940,12940,12940,0
|
|
20230809,104100,48819630,12940,12940,12940,12940,0
|
|
20230809,104000,48819630,12940,12940,12940,12940,0
|
|
20230809,103900,48819630,12940,12930,12940,12930,20
|
|
20230809,103800,48560870,12970,12970,12970,12970,0
|
|
20230809,103700,48560870,12970,12970,12970,12970,0
|
|
20230809,103600,48560870,12970,12970,12970,12970,0
|
|
20230809,103500,48560870,12970,12790,12970,12790,28
|
|
20230809,103400,48202570,12760,12760,12760,12760,0
|
|
20230809,103300,48202570,12760,12830,12830,12760,143
|
|
20230809,103200,46371820,12900,12900,12900,12900,124
|
|
20230809,103100,44772220,13000,13000,13000,13000,0
|
|
20230809,103000,44772220,13000,12900,13000,12900,158
|
|
20230809,102900,42730130,12980,12910,12980,12910,53
|
|
20230809,102800,42045250,12900,12900,12900,12900,1
|
|
20230809,102700,42032350,12910,12910,12910,12910,0
|
|
20230809,102600,42032350,12910,12910,12910,12910,10
|
|
20230809,102500,41903250,12900,12900,12900,12900,3
|
|
20230809,102400,41864550,12900,12900,12900,12900,0
|
|
20230809,102300,41864550,12900,12900,12900,12900,59
|
|
20230809,102200,41103450,12900,12900,12900,12900,19
|
|
20230809,102100,40858350,12900,12910,12910,12890,13
|
|
20230809,102000,40690650,12900,12910,12910,12900,9
|
|
20230809,101900,40574540,12900,12900,12900,12900,16
|
|
20230809,101800,40368140,12900,12900,12900,12900,1
|
|
20230809,101700,40355240,12900,12900,12900,12900,0
|
|
20230809,101600,40355240,12900,12900,12900,12890,18
|
|
20230809,101500,40123190,12910,12910,12910,12910,0
|
|
20230809,101400,40123190,12910,12910,12910,12910,0
|
|
20230809,101300,40123190,12910,12910,12910,12910,0
|
|
20230809,101200,40123190,12910,12880,12910,12880,205
|
|
20230809,101100,37482240,12880,12880,12880,12880,10
|
|
20230809,101000,37353440,12880,12880,12880,12880,0
|
|
20230809,100900,37353440,12880,12880,12880,12880,0
|
|
20230809,100800,37353440,12880,12880,12880,12880,0
|
|
20230809,100700,37353440,12880,12880,12880,12880,0
|
|
20230809,100600,37353440,12880,12880,12880,12880,0
|
|
20230809,100500,37353440,12880,12880,12880,12880,0
|
|
20230809,100400,37353440,12880,12870,12880,12870,16
|
|
20230809,100300,37147420,12850,12850,12850,12850,0
|
|
20230809,100200,37147420,12850,12800,12850,12800,181
|
|
20230809,100100,34829970,12800,12800,12800,12800,0
|
|
20230809,100000,34829970,12800,12800,12800,12800,0
|
|
20230809,095900,34829970,12800,12800,12800,12800,0
|
|
20230809,095800,34829970,12800,12800,12800,12800,56
|
|
20230809,095700,34113170,12780,12780,12780,12780,0
|
|
20230809,095600,34113170,12780,12780,12780,12780,3
|
|
20230809,095500,34074830,12790,12790,12790,12790,0
|
|
20230809,095400,34074830,12790,12790,12790,12790,100
|
|
20230809,095300,32795830,12790,12790,12790,12790,2
|
|
20230809,095200,32770250,12790,12790,12790,12790,0
|
|
20230809,095100,32770250,12790,12790,12790,12790,0
|
|
20230809,095000,32770250,12790,12790,12790,12790,7
|
|
20230809,094900,32680720,12790,12790,12790,12790,8
|
|
20230809,094800,32578400,12800,12800,12800,12800,0
|
|
20230809,094700,32578400,12800,12800,12800,12800,0
|
|
20230809,094600,32578400,12800,12800,12800,12800,10
|
|
20230809,094500,32450400,12800,12800,12800,12800,1
|
|
20230809,094400,32437600,12800,12800,12800,12800,0
|
|
20230809,094300,32437600,12800,12800,12800,12800,0
|
|
20230809,094200,32437600,12800,12800,12800,12800,0
|
|
20230809,094100,32437600,12800,12800,12800,12800,1
|
|
20230809,094000,32424800,12800,12800,12800,12800,0
|
|
20230809,093900,32424800,12800,12800,12800,12800,0
|
|
20230809,093800,32424800,12800,12800,12800,12800,0
|
|
20230809,093700,32424800,12800,12820,12820,12750,267
|
|
20230809,093600,29008570,12810,12810,12810,12810,0
|
|
20230809,093500,29008570,12810,12810,12810,12810,6
|
|
20230809,093400,28931710,12820,12820,12820,12820,0
|
|
20230809,093300,28931710,12820,12820,12820,12820,0
|
|
20230809,093200,28931710,12820,12820,12820,12820,0
|
|
20230809,093100,28931710,12820,12820,12820,12820,0
|
|
20230809,093000,28931710,12820,12730,12820,12730,21
|
|
20230809,092900,28664290,12720,12720,12720,12720,0
|
|
20230809,092800,28664290,12720,12720,12720,12720,12
|
|
20230809,092700,28511650,12710,12750,12750,12710,84
|
|
20230809,092600,27442450,12700,12830,12830,12680,992
|
|
20230809,092500,14756280,12840,12840,12840,12840,3
|
|
20230809,092400,14717760,12850,12880,12880,12850,363
|
|
20230809,092300,10046560,12910,12910,12910,12910,0
|
|
20230809,092200,10046560,12910,12910,12910,12910,0
|
|
20230809,092100,10046560,12910,12910,12910,12910,0
|
|
20230809,092000,10046560,12910,12910,12910,12910,108
|
|
20230809,091900,8652280,12990,12990,12990,12990,1
|
|
20230809,091800,8639290,12880,12880,12880,12880,40
|
|
20230809,091700,8124090,13010,13010,13010,13010,2
|
|
20230809,091600,8098070,13020,13020,13020,13020,0
|
|
20230809,091500,8098070,13020,13020,13020,13020,0
|
|
20230809,091400,8098070,13020,13030,13030,13020,5
|
|
20230809,091300,8032940,12850,12850,12850,12850,0
|
|
20230809,091200,8032940,12850,12860,12860,12850,42
|
|
20230809,091100,7492840,12940,12950,12950,12940,121
|
|
20230809,091000,5926700,13000,13040,13050,13000,10
|
|
20230809,090900,5796350,13060,13060,13060,13060,0
|
|
20230809,090800,5796350,13060,13060,13060,13060,1
|
|
20230809,090700,5783290,13070,13090,13090,13070,118
|
|
20230809,090600,4239000,13090,12840,13090,12840,149
|
|
20230809,090500,2305710,12840,12810,12840,12810,153
|
|
20230809,090400,345720,12810,12810,12810,12810,0
|
|
20230809,090300,345720,12810,12810,12810,12810,0
|
|
20230809,090200,345720,12810,12810,12810,12810,0
|
|
20230809,090100,345720,12810,12800,12810,12800,26
|
|
20230809,090000,12800,12800,12800,12800,12800,1
|