704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,204100,133036360,7790,7790,7790,7790,413
|
|
20230608,204000,133036360,7790,7790,7790,7790,0
|
|
20230608,203900,133036360,7790,7790,7790,7790,0
|
|
20230608,203800,133036360,7790,7790,7790,7790,0
|
|
20230608,203700,133036360,7790,7790,7790,7790,0
|
|
20230608,203600,133036360,7790,7790,7790,7790,0
|
|
20230608,203500,133036360,7790,7790,7790,7790,0
|
|
20230608,203400,133036360,7790,7790,7790,7790,0
|
|
20230608,203300,133036360,7790,7790,7790,7790,0
|
|
20230608,203200,133036360,7790,7790,7790,7790,0
|
|
20230608,203100,133036360,7790,7790,7790,7790,0
|
|
20230608,203000,133036360,7790,7790,7790,7790,0
|
|
20230608,202900,133036360,7790,7790,7790,7790,0
|
|
20230608,202800,133036360,7790,7790,7790,7790,0
|
|
20230608,202700,133036360,7790,7790,7790,7790,0
|
|
20230608,202600,133036360,7790,7790,7790,7790,0
|
|
20230608,202500,133036360,7790,7790,7790,7790,0
|
|
20230608,202400,133036360,7790,7790,7790,7790,0
|
|
20230608,202300,133036360,7790,7790,7790,7790,0
|
|
20230608,202200,133036360,7790,7790,7790,7790,0
|
|
20230608,202100,133036360,7790,7790,7790,7790,0
|
|
20230608,202000,133036360,7790,7790,7790,7790,0
|
|
20230608,201900,133036360,7790,7790,7790,7790,0
|
|
20230608,201800,133036360,7790,7790,7790,7790,0
|
|
20230608,201700,133036360,7790,7790,7790,7790,0
|
|
20230608,201600,133036360,7790,7790,7790,7790,0
|
|
20230608,201500,133036360,7790,7790,7790,7790,0
|
|
20230608,201400,133036360,7790,7790,7790,7790,0
|
|
20230608,201300,133036360,7790,7790,7790,7790,0
|
|
20230608,201200,133036360,7790,7790,7790,7790,0
|
|
20230608,201100,133036360,7790,7790,7790,7790,413
|
|
20230608,201000,133036360,7790,7790,7790,7790,0
|
|
20230608,200900,133036360,7790,7790,7790,7790,0
|
|
20230608,200800,133036360,7790,7790,7790,7790,0
|
|
20230608,200700,133036360,7790,7790,7790,7790,0
|
|
20230608,200600,133036360,7790,7790,7790,7790,0
|
|
20230608,200500,133036360,7790,7790,7790,7790,0
|
|
20230608,200400,133036360,7790,7790,7790,7790,0
|
|
20230608,200300,133036360,7790,7790,7790,7790,0
|
|
20230608,200200,133036360,7790,7790,7790,7790,0
|
|
20230608,200100,133036360,7790,7790,7790,7790,0
|
|
20230608,200000,133036360,7790,7790,7790,7790,0
|
|
20230608,195900,133036360,7790,7790,7790,7790,0
|
|
20230608,195800,133036360,7790,7790,7790,7790,0
|
|
20230608,195700,133036360,7790,7790,7790,7790,0
|
|
20230608,195600,133036360,7790,7790,7790,7790,0
|
|
20230608,195500,133036360,7790,7790,7790,7790,0
|
|
20230608,195400,133036360,7790,7790,7790,7790,0
|
|
20230608,195300,133036360,7790,7790,7790,7790,0
|
|
20230608,195200,133036360,7790,7790,7790,7790,0
|
|
20230608,195100,133036360,7790,7790,7790,7790,0
|
|
20230608,195000,133036360,7790,7790,7790,7790,0
|
|
20230608,194900,133036360,7790,7790,7790,7790,0
|
|
20230608,194800,133036360,7790,7790,7790,7790,0
|
|
20230608,194700,133036360,7790,7790,7790,7790,0
|
|
20230608,194600,133036360,7790,7790,7790,7790,0
|
|
20230608,194500,133036360,7790,7790,7790,7790,0
|
|
20230608,194400,133036360,7790,7790,7790,7790,0
|
|
20230608,194300,133036360,7790,7790,7790,7790,0
|
|
20230608,194200,133036360,7790,7790,7790,7790,0
|
|
20230608,194100,133036360,7790,7790,7790,7790,413
|
|
20230608,194000,133036360,7790,7790,7790,7790,0
|
|
20230608,193900,133036360,7790,7790,7790,7790,0
|
|
20230608,193800,133036360,7790,7790,7790,7790,0
|
|
20230608,193700,133036360,7790,7790,7790,7790,0
|
|
20230608,193600,133036360,7790,7790,7790,7790,0
|
|
20230608,193500,133036360,7790,7790,7790,7790,0
|
|
20230608,193400,133036360,7790,7790,7790,7790,0
|
|
20230608,193300,133036360,7790,7790,7790,7790,0
|
|
20230608,193200,133036360,7790,7790,7790,7790,0
|
|
20230608,193100,133036360,7790,7790,7790,7790,0
|
|
20230608,193000,133036360,7790,7790,7790,7790,0
|
|
20230608,192900,133036360,7790,7790,7790,7790,0
|
|
20230608,192800,133036360,7790,7790,7790,7790,0
|
|
20230608,192700,133036360,7790,7790,7790,7790,0
|
|
20230608,192600,133036360,7790,7790,7790,7790,0
|
|
20230608,192500,133036360,7790,7790,7790,7790,0
|
|
20230608,192400,133036360,7790,7790,7790,7790,0
|
|
20230608,192300,133036360,7790,7790,7790,7790,0
|
|
20230608,192200,133036360,7790,7790,7790,7790,0
|
|
20230608,192100,133036360,7790,7790,7790,7790,0
|
|
20230608,192000,133036360,7790,7790,7790,7790,0
|
|
20230608,191900,133036360,7790,7790,7790,7790,0
|
|
20230608,191800,133036360,7790,7790,7790,7790,0
|
|
20230608,191700,133036360,7790,7790,7790,7790,0
|
|
20230608,191600,133036360,7790,7790,7790,7790,0
|
|
20230608,191500,133036360,7790,7790,7790,7790,0
|
|
20230608,191400,133036360,7790,7790,7790,7790,0
|
|
20230608,191300,133036360,7790,7790,7790,7790,0
|
|
20230608,191200,133036360,7790,7790,7790,7790,0
|
|
20230608,191100,133036360,7790,7790,7790,7790,413
|
|
20230608,191000,133036360,7790,7790,7790,7790,0
|
|
20230608,190900,133036360,7790,7790,7790,7790,0
|
|
20230608,190800,133036360,7790,7790,7790,7790,0
|
|
20230608,190700,133036360,7790,7790,7790,7790,0
|
|
20230608,190600,133036360,7790,7790,7790,7790,0
|
|
20230608,190500,133036360,7790,7790,7790,7790,0
|
|
20230608,190400,133036360,7790,7790,7790,7790,0
|
|
20230608,190300,133036360,7790,7790,7790,7790,0
|
|
20230608,190200,133036360,7790,7790,7790,7790,0
|
|
20230608,190100,133036360,7790,7790,7790,7790,0
|
|
20230608,190000,133036360,7790,7790,7790,7790,0
|
|
20230608,185900,133036360,7790,7790,7790,7790,0
|
|
20230608,185800,133036360,7790,7790,7790,7790,0
|
|
20230608,185700,133036360,7790,7790,7790,7790,0
|
|
20230608,185600,133036360,7790,7790,7790,7790,0
|
|
20230608,185500,133036360,7790,7790,7790,7790,0
|
|
20230608,185400,133036360,7790,7790,7790,7790,0
|
|
20230608,185300,133036360,7790,7790,7790,7790,0
|
|
20230608,185200,133036360,7790,7790,7790,7790,0
|
|
20230608,185100,133036360,7790,7790,7790,7790,0
|
|
20230608,185000,133036360,7790,7790,7790,7790,0
|
|
20230608,184900,133036360,7790,7790,7790,7790,0
|
|
20230608,184800,133036360,7790,7790,7790,7790,0
|
|
20230608,184700,133036360,7790,7790,7790,7790,0
|
|
20230608,184600,133036360,7790,7790,7790,7790,0
|
|
20230608,184500,133036360,7790,7790,7790,7790,0
|
|
20230608,184400,133036360,7790,7790,7790,7790,0
|
|
20230608,184300,133036360,7790,7790,7790,7790,0
|
|
20230608,184200,133036360,7790,7790,7790,7790,0
|
|
20230608,184100,133036360,7790,7790,7790,7790,413
|
|
20230608,184000,133036360,7790,7790,7790,7790,0
|
|
20230608,183900,133036360,7790,7790,7790,7790,0
|
|
20230608,183800,133036360,7790,7790,7790,7790,0
|
|
20230608,183700,133036360,7790,7790,7790,7790,0
|
|
20230608,183600,133036360,7790,7790,7790,7790,0
|
|
20230608,183500,133036360,7790,7790,7790,7790,0
|
|
20230608,183400,133036360,7790,7790,7790,7790,0
|
|
20230608,183300,133036360,7790,7790,7790,7790,0
|
|
20230608,183200,133036360,7790,7790,7790,7790,0
|
|
20230608,183100,133036360,7790,7790,7790,7790,0
|
|
20230608,183000,133036360,7790,7790,7790,7790,0
|
|
20230608,182900,133036360,7790,7790,7790,7790,0
|
|
20230608,182800,133036360,7790,7790,7790,7790,0
|
|
20230608,182700,133036360,7790,7790,7790,7790,0
|
|
20230608,182600,133036360,7790,7790,7790,7790,0
|
|
20230608,182500,133036360,7790,7790,7790,7790,0
|
|
20230608,182400,133036360,7790,7790,7790,7790,0
|
|
20230608,182300,133036360,7790,7790,7790,7790,0
|
|
20230608,182200,133036360,7790,7790,7790,7790,0
|
|
20230608,182100,133036360,7790,7790,7790,7790,0
|
|
20230608,182000,133036360,7790,7790,7790,7790,0
|
|
20230608,181900,133036360,7790,7790,7790,7790,0
|
|
20230608,181800,133036360,7790,7790,7790,7790,0
|
|
20230608,181700,133036360,7790,7790,7790,7790,0
|
|
20230608,181600,133036360,7790,7790,7790,7790,0
|
|
20230608,181500,133036360,7790,7790,7790,7790,0
|
|
20230608,181400,133036360,7790,7790,7790,7790,0
|
|
20230608,181300,133036360,7790,7790,7790,7790,0
|
|
20230608,181200,133036360,7790,7790,7790,7790,0
|
|
20230608,181100,133036360,7790,7790,7790,7790,413
|
|
20230608,181000,133036360,7790,7790,7790,7790,0
|
|
20230608,180900,133036360,7790,7790,7790,7790,0
|
|
20230608,180800,133036360,7790,7790,7790,7790,0
|
|
20230608,180700,133036360,7790,7790,7790,7790,0
|
|
20230608,180600,133036360,7790,7790,7790,7790,0
|
|
20230608,180500,133036360,7790,7790,7790,7790,0
|
|
20230608,180400,133036360,7790,7790,7790,7790,0
|
|
20230608,180300,133036360,7790,7790,7790,7790,0
|
|
20230608,180200,133036360,7790,7790,7790,7790,0
|
|
20230608,180100,133036360,7790,7790,7790,7790,0
|
|
20230608,180000,133036360,7790,7790,7790,7790,0
|
|
20230608,175900,133036360,7790,7790,7790,7790,0
|
|
20230608,175800,133036360,7790,7790,7790,7790,0
|
|
20230608,175700,133036360,7790,7790,7790,7790,0
|
|
20230608,175600,133036360,7790,7790,7790,7790,0
|
|
20230608,175500,133036360,7790,7790,7790,7790,0
|
|
20230608,175400,133036360,7790,7790,7790,7790,0
|
|
20230608,175300,133036360,7790,7790,7790,7790,0
|
|
20230608,175200,133036360,7790,7790,7790,7790,0
|
|
20230608,175100,133036360,7790,7790,7790,7790,0
|
|
20230608,175000,133036360,7790,7790,7790,7790,0
|
|
20230608,174900,133036360,7790,7790,7790,7790,0
|
|
20230608,174800,133036360,7790,7790,7790,7790,0
|
|
20230608,174700,133036360,7790,7790,7790,7790,0
|
|
20230608,174600,133036360,7790,7790,7790,7790,0
|
|
20230608,174500,133036360,7790,7790,7790,7790,0
|
|
20230608,174400,133036360,7790,7790,7790,7790,0
|
|
20230608,174300,133036360,7790,7790,7790,7790,0
|
|
20230608,174200,133036360,7790,7790,7790,7790,0
|
|
20230608,174100,133036360,7790,7790,7790,7790,413
|
|
20230608,174000,133036360,7790,7790,7790,7790,0
|
|
20230608,173900,133036360,7790,7790,7790,7790,0
|
|
20230608,173800,133036360,7790,7790,7790,7790,0
|
|
20230608,173700,133036360,7790,7790,7790,7790,0
|
|
20230608,173600,133036360,7790,7790,7790,7790,0
|
|
20230608,173500,133036360,7790,7790,7790,7790,0
|
|
20230608,173400,133036360,7790,7790,7790,7790,0
|
|
20230608,173300,133036360,7790,7790,7790,7790,0
|
|
20230608,173200,133036360,7790,7790,7790,7790,0
|
|
20230608,173100,133036360,7790,7790,7790,7790,0
|
|
20230608,173000,133036360,7790,7790,7790,7790,0
|
|
20230608,172900,133036360,7790,7790,7790,7790,0
|
|
20230608,172800,133036360,7790,7790,7790,7790,0
|
|
20230608,172700,133036360,7790,7790,7790,7790,0
|
|
20230608,172600,133036360,7790,7790,7790,7790,0
|
|
20230608,172500,133036360,7790,7790,7790,7790,0
|
|
20230608,172400,133036360,7790,7790,7790,7790,0
|
|
20230608,172300,133036360,7790,7790,7790,7790,0
|
|
20230608,172200,133036360,7790,7790,7790,7790,0
|
|
20230608,172100,133036360,7790,7790,7790,7790,0
|
|
20230608,172000,133036360,7790,7790,7790,7790,0
|
|
20230608,171900,133036360,7790,7790,7790,7790,0
|
|
20230608,171800,133036360,7790,7790,7790,7790,0
|
|
20230608,171700,133036360,7790,7790,7790,7790,0
|
|
20230608,171600,133036360,7790,7790,7790,7790,0
|
|
20230608,171500,133036360,7790,7790,7790,7790,0
|
|
20230608,171400,133036360,7790,7790,7790,7790,0
|
|
20230608,171300,133036360,7790,7790,7790,7790,0
|
|
20230608,171200,133036360,7790,7790,7790,7790,0
|
|
20230608,171100,133036360,7790,7790,7790,7790,413
|
|
20230608,171000,133036360,7790,7790,7790,7790,0
|
|
20230608,170900,133036360,7790,7790,7790,7790,0
|
|
20230608,170800,133036360,7790,7790,7790,7790,0
|
|
20230608,170700,133036360,7790,7790,7790,7790,0
|
|
20230608,170600,133036360,7790,7790,7790,7790,0
|
|
20230608,170500,133036360,7790,7790,7790,7790,0
|
|
20230608,170400,133036360,7790,7790,7790,7790,0
|
|
20230608,170300,133036360,7790,7790,7790,7790,0
|
|
20230608,170200,133036360,7790,7790,7790,7790,0
|
|
20230608,170100,133036360,7790,7790,7790,7790,0
|
|
20230608,170000,133036360,7790,7790,7790,7790,0
|
|
20230608,165900,133036360,7790,7790,7790,7790,0
|
|
20230608,165800,133036360,7790,7790,7790,7790,0
|
|
20230608,165700,133036360,7790,7790,7790,7790,0
|
|
20230608,165600,133036360,7790,7790,7790,7790,0
|
|
20230608,165500,133036360,7790,7790,7790,7790,0
|
|
20230608,165400,133036360,7790,7790,7790,7790,0
|
|
20230608,165300,133036360,7790,7790,7790,7790,0
|
|
20230608,165200,133036360,7790,7790,7790,7790,0
|
|
20230608,165100,133036360,7790,7790,7790,7790,0
|
|
20230608,165000,133036360,7790,7790,7790,7790,0
|
|
20230608,164900,133036360,7790,7790,7790,7790,0
|
|
20230608,164800,133036360,7790,7790,7790,7790,0
|
|
20230608,164700,133036360,7790,7790,7790,7790,0
|
|
20230608,164600,133036360,7790,7790,7790,7790,0
|
|
20230608,164500,133036360,7790,7790,7790,7790,0
|
|
20230608,164400,133036360,7790,7790,7790,7790,0
|
|
20230608,164300,133036360,7790,7790,7790,7790,0
|
|
20230608,164200,133036360,7790,7790,7790,7790,0
|
|
20230608,164100,133036360,7790,7790,7790,7790,413
|
|
20230608,164000,133036360,7790,7790,7790,7790,0
|
|
20230608,163900,133036360,7790,7790,7790,7790,0
|
|
20230608,163800,133036360,7790,7790,7790,7790,0
|
|
20230608,163700,133036360,7790,7790,7790,7790,0
|
|
20230608,163600,133036360,7790,7790,7790,7790,0
|
|
20230608,163500,133036360,7790,7790,7790,7790,0
|
|
20230608,163400,133036360,7790,7790,7790,7790,0
|
|
20230608,163300,133036360,7790,7790,7790,7790,0
|
|
20230608,163200,133036360,7790,7790,7790,7790,0
|
|
20230608,163100,133036360,7790,7790,7790,7790,0
|
|
20230608,163000,133036360,7790,7790,7790,7790,0
|
|
20230608,162900,133036360,7790,7790,7790,7790,0
|
|
20230608,162800,133036360,7790,7790,7790,7790,0
|
|
20230608,162700,133036360,7790,7790,7790,7790,0
|
|
20230608,162600,133036360,7790,7790,7790,7790,0
|
|
20230608,162500,133036360,7790,7790,7790,7790,0
|
|
20230608,162400,133036360,7790,7790,7790,7790,0
|
|
20230608,162300,133036360,7790,7790,7790,7790,0
|
|
20230608,162200,133036360,7790,7790,7790,7790,0
|
|
20230608,162100,133036360,7790,7790,7790,7790,0
|
|
20230608,162000,133036360,7790,7790,7790,7790,0
|
|
20230608,161900,133036360,7790,7790,7790,7790,0
|
|
20230608,161800,133036360,7790,7790,7790,7790,0
|
|
20230608,161700,133036360,7790,7790,7790,7790,0
|
|
20230608,161600,133036360,7790,7790,7790,7790,0
|
|
20230608,161500,133036360,7790,7790,7790,7790,0
|
|
20230608,161400,133036360,7790,7790,7790,7790,0
|
|
20230608,161300,133036360,7790,7790,7790,7790,0
|
|
20230608,161200,133036360,7790,7790,7790,7790,0
|
|
20230608,161100,133036360,7790,7790,7790,7790,413
|
|
20230608,161000,133036360,7790,7790,7790,7790,0
|
|
20230608,160900,133036360,7790,7790,7790,7790,0
|
|
20230608,160800,133036360,7790,7790,7790,7790,0
|
|
20230608,160700,133036360,7790,7790,7790,7790,0
|
|
20230608,160600,133036360,7790,7790,7790,7790,0
|
|
20230608,160500,133036360,7790,7790,7790,7790,0
|
|
20230608,160400,133036360,7790,7790,7790,7790,0
|
|
20230608,160300,133036360,7790,7790,7790,7790,0
|
|
20230608,160200,133036360,7790,7790,7790,7790,0
|
|
20230608,160100,133036360,7790,7790,7790,7790,0
|
|
20230608,160000,133036360,7790,7790,7790,7790,0
|
|
20230608,155900,133036360,7790,7790,7790,7790,0
|
|
20230608,155800,133036360,7790,7790,7790,7790,0
|
|
20230608,155700,133036360,7790,7790,7790,7790,0
|
|
20230608,155600,133036360,7790,7790,7790,7790,0
|
|
20230608,155500,133036360,7790,7790,7790,7790,0
|
|
20230608,155400,133036360,7790,7790,7790,7790,0
|
|
20230608,155300,133036360,7790,7790,7790,7790,0
|
|
20230608,155200,133036360,7790,7790,7790,7790,0
|
|
20230608,155100,133036360,7790,7790,7790,7790,0
|
|
20230608,155000,133036360,7790,7790,7790,7790,0
|
|
20230608,154900,133036360,7790,7790,7790,7790,0
|
|
20230608,154800,133036360,7790,7790,7790,7790,0
|
|
20230608,154700,133036360,7790,7790,7790,7790,0
|
|
20230608,154600,133036360,7790,7790,7790,7790,0
|
|
20230608,154500,133036360,7790,7790,7790,7790,0
|
|
20230608,154400,133036360,7790,7790,7790,7790,0
|
|
20230608,154300,133036360,7790,7790,7790,7790,0
|
|
20230608,154200,133036360,7790,7790,7790,7790,0
|
|
20230608,154100,133036360,7790,7790,7790,7790,413
|
|
20230608,154000,133036360,7790,7790,7790,7790,0
|
|
20230608,153900,133036360,7790,7790,7790,7790,0
|
|
20230608,153800,133036360,7790,7790,7790,7790,0
|
|
20230608,153700,133036360,7790,7790,7790,7790,0
|
|
20230608,153600,133036360,7790,7790,7790,7790,0
|
|
20230608,153500,133036360,7790,7790,7790,7790,0
|
|
20230608,153400,133036360,7790,7790,7790,7790,0
|
|
20230608,153300,133036360,7790,7790,7790,7790,0
|
|
20230608,153200,133036360,7790,7790,7790,7790,0
|
|
20230608,153100,133036360,7790,7790,7790,7790,0
|
|
20230608,153000,133036360,7790,7790,7790,7790,413
|
|
20230608,152900,129819090,7810,7810,7810,7810,0
|
|
20230608,152800,129819090,7810,7810,7810,7810,0
|
|
20230608,152700,129819090,7810,7810,7810,7810,0
|
|
20230608,152600,129819090,7810,7810,7810,7810,0
|
|
20230608,152500,129819090,7810,7810,7810,7810,0
|
|
20230608,152400,129819090,7810,7810,7810,7810,0
|
|
20230608,152300,129819090,7810,7810,7810,7810,0
|
|
20230608,152200,129819090,7810,7810,7810,7810,0
|
|
20230608,152100,129819090,7810,7810,7810,7810,0
|
|
20230608,152000,129819090,7810,7810,7810,7810,0
|
|
20230608,151900,129819090,7810,7810,7810,7810,0
|
|
20230608,151800,129819090,7810,7810,7810,7810,0
|
|
20230608,151700,129819090,7810,7810,7810,7810,0
|
|
20230608,151600,129819090,7810,7810,7810,7800,153
|
|
20230608,151500,128625450,7810,7800,7810,7800,87
|
|
20230608,151400,127946520,7800,7800,7800,7800,0
|
|
20230608,151300,127946520,7800,7800,7800,7800,6
|
|
20230608,151200,127899720,7790,7790,7790,7790,0
|
|
20230608,151100,127899720,7790,7790,7790,7790,20
|
|
20230608,151000,127743920,7800,7800,7800,7800,0
|
|
20230608,150900,127743920,7800,7800,7800,7800,10
|
|
20230608,150800,127665920,7790,7790,7790,7790,0
|
|
20230608,150700,127665920,7790,7810,7810,7790,272
|
|
20230608,150600,125543200,7810,7810,7810,7810,0
|
|
20230608,150500,125543200,7810,7810,7810,7810,0
|
|
20230608,150400,125543200,7810,7810,7810,7810,0
|
|
20230608,150300,125543200,7810,7810,7810,7810,1
|
|
20230608,150200,125535390,7810,7810,7810,7810,0
|
|
20230608,150100,125535390,7810,7810,7810,7810,150
|
|
20230608,150000,124363890,7810,7790,7810,7780,544
|
|
20230608,145900,120121730,7790,7790,7790,7790,97
|
|
20230608,145800,119366100,7790,7790,7790,7790,48
|
|
20230608,145700,118992180,7790,7790,7790,7790,33
|
|
20230608,145600,118735110,7800,7800,7800,7800,0
|
|
20230608,145500,118735110,7800,7800,7800,7800,0
|
|
20230608,145400,118735110,7800,7800,7800,7800,5
|
|
20230608,145300,118696110,7800,7800,7800,7800,0
|
|
20230608,145200,118696110,7800,7800,7800,7800,0
|
|
20230608,145100,118696110,7800,7800,7800,7800,0
|
|
20230608,145000,118696110,7800,7800,7800,7800,1
|
|
20230608,144900,118688310,7800,7800,7800,7800,9
|
|
20230608,144800,118618110,7800,7800,7800,7800,6
|
|
20230608,144700,118571310,7800,7800,7800,7800,0
|
|
20230608,144600,118571310,7800,7800,7800,7800,0
|
|
20230608,144500,118571310,7800,7790,7800,7780,175
|
|
20230608,144400,117209230,7800,7800,7800,7800,0
|
|
20230608,144300,117209230,7800,7800,7800,7800,0
|
|
20230608,144200,117209230,7800,7790,7800,7790,122
|
|
20230608,144100,116258630,7800,7800,7800,7800,1
|
|
20230608,144000,116250830,7800,7800,7800,7800,0
|
|
20230608,143900,116250830,7800,7800,7800,7800,0
|
|
20230608,143800,116250830,7800,7800,7800,7800,1
|
|
20230608,143700,116243030,7780,7780,7780,7780,26
|
|
20230608,143600,116040750,7800,7800,7800,7800,0
|
|
20230608,143500,116040750,7800,7800,7800,7800,1
|
|
20230608,143400,116032950,7800,7800,7800,7800,0
|
|
20230608,143300,116032950,7800,7800,7800,7800,0
|
|
20230608,143200,116032950,7800,7800,7800,7800,0
|
|
20230608,143100,116032950,7800,7800,7800,7800,1
|
|
20230608,143000,116025150,7800,7800,7800,7800,120
|
|
20230608,142900,115089150,7800,7800,7800,7800,0
|
|
20230608,142800,115089150,7800,7800,7800,7800,1
|
|
20230608,142700,115081350,7800,7800,7800,7800,0
|
|
20230608,142600,115081350,7800,7800,7800,7800,0
|
|
20230608,142500,115081350,7800,7800,7800,7800,0
|
|
20230608,142400,115081350,7800,7800,7800,7800,0
|
|
20230608,142300,115081350,7800,7800,7800,7800,5
|
|
20230608,142200,115042350,7800,7800,7800,7800,0
|
|
20230608,142100,115042350,7800,7800,7800,7800,0
|
|
20230608,142000,115042350,7800,7800,7800,7800,0
|
|
20230608,141900,115042350,7800,7800,7800,7800,84
|
|
20230608,141800,114387150,7800,7800,7800,7800,0
|
|
20230608,141700,114387150,7800,7800,7800,7800,0
|
|
20230608,141600,114387150,7800,7800,7800,7800,0
|
|
20230608,141500,114387150,7800,7800,7800,7800,0
|
|
20230608,141400,114387150,7800,7790,7800,7770,996
|
|
20230608,141300,106648000,7800,7790,7800,7790,129
|
|
20230608,141200,105642980,7790,7790,7790,7790,50
|
|
20230608,141100,105253480,7800,7800,7800,7800,0
|
|
20230608,141000,105253480,7800,7800,7800,7800,0
|
|
20230608,140900,105253480,7800,7800,7800,7800,0
|
|
20230608,140800,105253480,7800,7800,7800,7800,0
|
|
20230608,140700,105253480,7800,7800,7800,7800,0
|
|
20230608,140600,105253480,7800,7800,7800,7800,0
|
|
20230608,140500,105253480,7800,7800,7800,7800,0
|
|
20230608,140400,105253480,7800,7800,7800,7800,0
|
|
20230608,140300,105253480,7800,7800,7800,7800,0
|
|
20230608,140200,105253480,7800,7780,7800,7780,151
|
|
20230608,140100,104078680,7800,7800,7800,7800,0
|
|
20230608,140000,104078680,7800,7800,7800,7800,0
|
|
20230608,135900,104078680,7800,7800,7800,7800,20
|
|
20230608,135800,103922680,7800,7800,7800,7800,0
|
|
20230608,135700,103922680,7800,7800,7800,7800,20
|
|
20230608,135600,103766680,7800,7800,7800,7800,0
|
|
20230608,135500,103766680,7800,7800,7800,7800,0
|
|
20230608,135400,103766680,7800,7800,7800,7800,0
|
|
20230608,135300,103766680,7800,7800,7800,7800,1
|
|
20230608,135200,103758880,7800,7800,7800,7800,1
|
|
20230608,135100,103751080,7780,7780,7780,7780,0
|
|
20230608,135000,103751080,7780,7780,7780,7780,0
|
|
20230608,134900,103751080,7780,7780,7780,7780,1
|
|
20230608,134800,103743300,7780,7780,7780,7780,0
|
|
20230608,134700,103743300,7780,7780,7780,7780,110
|
|
20230608,134600,102887500,7800,7800,7800,7800,0
|
|
20230608,134500,102887500,7800,7800,7800,7800,0
|
|
20230608,134400,102887500,7800,7800,7800,7800,0
|
|
20230608,134300,102887500,7800,7800,7800,7800,0
|
|
20230608,134200,102887500,7800,7800,7800,7800,0
|
|
20230608,134100,102887500,7800,7800,7800,7800,0
|
|
20230608,134000,102887500,7800,7800,7800,7800,10
|
|
20230608,133900,102809500,7800,7800,7800,7800,0
|
|
20230608,133800,102809500,7800,7800,7800,7800,0
|
|
20230608,133700,102809500,7800,7800,7800,7800,0
|
|
20230608,133600,102809500,7800,7800,7800,7800,0
|
|
20230608,133500,102809500,7800,7800,7800,7800,0
|
|
20230608,133400,102809500,7800,7800,7800,7800,11
|
|
20230608,133300,102723700,7780,7780,7780,7780,50
|
|
20230608,133200,102334700,7800,7800,7800,7800,0
|
|
20230608,133100,102334700,7800,7800,7800,7800,0
|
|
20230608,133000,102334700,7800,7800,7800,7800,0
|
|
20230608,132900,102334700,7800,7800,7800,7800,0
|
|
20230608,132800,102334700,7800,7800,7800,7800,0
|
|
20230608,132700,102334700,7800,7800,7800,7800,0
|
|
20230608,132600,102334700,7800,7800,7800,7800,65
|
|
20230608,132500,101827700,7800,7800,7800,7800,0
|
|
20230608,132400,101827700,7800,7800,7800,7800,0
|
|
20230608,132300,101827700,7800,7800,7800,7800,0
|
|
20230608,132200,101827700,7800,7800,7800,7800,0
|
|
20230608,132100,101827700,7800,7800,7800,7800,0
|
|
20230608,132000,101827700,7800,7800,7800,7800,0
|
|
20230608,131900,101827700,7800,7800,7800,7800,0
|
|
20230608,131800,101827700,7800,7790,7800,7790,27
|
|
20230608,131700,101617360,7800,7800,7800,7800,0
|
|
20230608,131600,101617360,7800,7800,7800,7800,0
|
|
20230608,131500,101617360,7800,7800,7800,7800,0
|
|
20230608,131400,101617360,7800,7800,7800,7800,0
|
|
20230608,131300,101617360,7800,7800,7800,7800,0
|
|
20230608,131200,101617360,7800,7800,7800,7800,0
|
|
20230608,131100,101617360,7800,7800,7800,7800,0
|
|
20230608,131000,101617360,7800,7800,7800,7800,0
|
|
20230608,130900,101617360,7800,7800,7800,7800,0
|
|
20230608,130800,101617360,7800,7800,7800,7800,0
|
|
20230608,130700,101617360,7800,7800,7800,7800,0
|
|
20230608,130600,101617360,7800,7800,7800,7800,0
|
|
20230608,130500,101617360,7800,7800,7800,7800,1
|
|
20230608,130400,101609560,7770,7780,7780,7770,645
|
|
20230608,130300,96594270,7780,7780,7780,7780,1394
|
|
20230608,130200,85748950,7790,7790,7790,7790,0
|
|
20230608,130100,85748950,7790,7790,7790,7790,6
|
|
20230608,130000,85702210,7790,7790,7790,7790,50
|
|
20230608,125900,85312710,7790,7790,7790,7790,65
|
|
20230608,125800,84806360,7790,7790,7790,7790,131
|
|
20230608,125700,83785870,7790,7790,7790,7790,1
|
|
20230608,125600,83778080,7790,7790,7800,7790,918
|
|
20230608,125500,76626850,7800,7800,7800,7800,0
|
|
20230608,125400,76626850,7800,7800,7800,7800,0
|
|
20230608,125300,76626850,7800,7800,7800,7800,0
|
|
20230608,125200,76626850,7800,7800,7800,7800,10
|
|
20230608,125100,76548850,7810,7810,7810,7810,0
|
|
20230608,125000,76548850,7810,7810,7810,7810,0
|
|
20230608,124900,76548850,7810,7810,7810,7810,0
|
|
20230608,124800,76548850,7810,7810,7810,7810,0
|
|
20230608,124700,76548850,7810,7810,7810,7810,0
|
|
20230608,124600,76548850,7810,7800,7810,7800,100
|
|
20230608,124500,75768830,7800,7800,7800,7800,0
|
|
20230608,124400,75768830,7800,7800,7800,7800,0
|
|
20230608,124300,75768830,7800,7800,7800,7800,0
|
|
20230608,124200,75768830,7800,7800,7800,7800,0
|
|
20230608,124100,75768830,7800,7800,7800,7800,0
|
|
20230608,124000,75768830,7800,7800,7800,7800,0
|
|
20230608,123900,75768830,7800,7800,7800,7800,0
|
|
20230608,123800,75768830,7800,7800,7800,7800,0
|
|
20230608,123700,75768830,7800,7790,7800,7790,45
|
|
20230608,123600,75418270,7800,7800,7800,7800,0
|
|
20230608,123500,75418270,7800,7800,7800,7800,1
|
|
20230608,123400,75410470,7790,7790,7790,7790,29
|
|
20230608,123300,75184560,7800,7800,7800,7800,0
|
|
20230608,123200,75184560,7800,7800,7800,7800,9
|
|
20230608,123100,75114360,7800,7800,7800,7800,10
|
|
20230608,123000,75036360,7800,7800,7800,7800,0
|
|
20230608,122900,75036360,7800,7800,7800,7800,5
|
|
20230608,122800,74997360,7800,7800,7800,7800,15
|
|
20230608,122700,74880360,7800,7800,7800,7800,51
|
|
20230608,122600,74482560,7800,7800,7800,7800,1
|
|
20230608,122500,74474760,7800,7800,7800,7800,50
|
|
20230608,122400,74084760,7800,7800,7800,7800,0
|
|
20230608,122300,74084760,7800,7800,7800,7800,0
|
|
20230608,122200,74084760,7800,7800,7800,7800,0
|
|
20230608,122100,74084760,7800,7800,7800,7800,159
|
|
20230608,122000,72844560,7810,7810,7810,7810,2
|
|
20230608,121900,72828940,7800,7800,7800,7800,1
|
|
20230608,121800,72821140,7810,7810,7810,7810,0
|
|
20230608,121700,72821140,7810,7810,7810,7810,3
|
|
20230608,121600,72797710,7810,7810,7810,7810,50
|
|
20230608,121500,72407210,7810,7810,7810,7810,0
|
|
20230608,121400,72407210,7810,7810,7810,7810,0
|
|
20230608,121300,72407210,7810,7810,7810,7810,1
|
|
20230608,121200,72399400,7810,7810,7810,7810,0
|
|
20230608,121100,72399400,7810,7810,7810,7810,15
|
|
20230608,121000,72282250,7810,7810,7810,7810,1
|
|
20230608,120900,72274440,7810,7810,7810,7810,0
|
|
20230608,120800,72274440,7810,7810,7810,7810,0
|
|
20230608,120700,72274440,7810,7810,7810,7810,4
|
|
20230608,120600,72243200,7810,7810,7810,7810,3
|
|
20230608,120500,72219770,7800,7800,7800,7800,0
|
|
20230608,120400,72219770,7800,7800,7800,7800,0
|
|
20230608,120300,72219770,7800,7800,7800,7800,40
|
|
20230608,120200,71907770,7800,7800,7800,7800,0
|
|
20230608,120100,71907770,7800,7800,7800,7800,0
|
|
20230608,120000,71907770,7800,7800,7800,7800,0
|
|
20230608,115900,71907770,7800,7800,7800,7800,10
|
|
20230608,115800,71829770,7810,7810,7810,7810,0
|
|
20230608,115700,71829770,7810,7810,7810,7810,0
|
|
20230608,115600,71829770,7810,7810,7810,7810,0
|
|
20230608,115500,71829770,7810,7810,7810,7810,0
|
|
20230608,115400,71829770,7810,7800,7810,7800,203
|
|
20230608,115300,70246340,7800,7800,7800,7800,278
|
|
20230608,115200,68077940,7800,7800,7800,7800,0
|
|
20230608,115100,68077940,7800,7800,7800,7800,5
|
|
20230608,115000,68038940,7800,7800,7800,7800,0
|
|
20230608,114900,68038940,7800,7790,7800,7790,23
|
|
20230608,114800,67859740,7800,7800,7800,7800,2
|
|
20230608,114700,67844140,7800,7800,7800,7800,27
|
|
20230608,114600,67633540,7800,7800,7800,7800,0
|
|
20230608,114500,67633540,7800,7800,7800,7800,10
|
|
20230608,114400,67555540,7800,7800,7800,7800,10
|
|
20230608,114300,67477540,7800,7800,7800,7800,125
|
|
20230608,114200,66502540,7800,7800,7800,7800,14
|
|
20230608,114100,66393340,7800,7800,7800,7800,11
|
|
20230608,114000,66307540,7800,7800,7800,7800,5
|
|
20230608,113900,66268540,7800,7800,7800,7800,10
|
|
20230608,113800,66190540,7800,7800,7800,7800,3
|
|
20230608,113700,66167140,7800,7790,7800,7790,63
|
|
20230608,113600,65676340,7800,7800,7800,7800,2
|
|
20230608,113500,65660740,7800,7800,7800,7800,4
|
|
20230608,113400,65629540,7800,7800,7800,7800,0
|
|
20230608,113300,65629540,7800,7800,7800,7800,1
|
|
20230608,113200,65621740,7790,7790,7790,7790,0
|
|
20230608,113100,65621740,7790,7790,7790,7790,1
|
|
20230608,113000,65613950,7800,7800,7800,7800,0
|
|
20230608,112900,65613950,7800,7800,7800,7800,0
|
|
20230608,112800,65613950,7800,7800,7800,7800,0
|
|
20230608,112700,65613950,7800,7800,7800,7800,0
|
|
20230608,112600,65613950,7800,7800,7800,7800,0
|
|
20230608,112500,65613950,7800,7800,7800,7800,9
|
|
20230608,112400,65543750,7800,7800,7800,7800,0
|
|
20230608,112300,65543750,7800,7800,7800,7800,0
|
|
20230608,112200,65543750,7800,7800,7800,7800,0
|
|
20230608,112100,65543750,7800,7800,7800,7800,160
|
|
20230608,112000,64295750,7810,7820,7820,7810,600
|
|
20230608,111900,59609580,7820,7820,7820,7820,0
|
|
20230608,111800,59609580,7820,7820,7820,7820,0
|
|
20230608,111700,59609580,7820,7820,7820,7820,0
|
|
20230608,111600,59609580,7820,7820,7820,7820,0
|
|
20230608,111500,59609580,7820,7820,7820,7820,0
|
|
20230608,111400,59609580,7820,7820,7820,7820,0
|
|
20230608,111300,59609580,7820,7820,7820,7820,0
|
|
20230608,111200,59609580,7820,7820,7820,7820,0
|
|
20230608,111100,59609580,7820,7820,7820,7820,0
|
|
20230608,111000,59609580,7820,7820,7820,7820,0
|
|
20230608,110900,59609580,7820,7820,7820,7820,0
|
|
20230608,110800,59609580,7820,7820,7820,7820,0
|
|
20230608,110700,59609580,7820,7820,7820,7820,10
|
|
20230608,110600,59531380,7830,7830,7830,7830,0
|
|
20230608,110500,59531380,7830,7830,7830,7830,7
|
|
20230608,110400,59476570,7830,7830,7830,7830,0
|
|
20230608,110300,59476570,7830,7830,7830,7830,0
|
|
20230608,110200,59476570,7830,7840,7840,7830,80
|
|
20230608,110100,58849740,7860,7860,7860,7860,0
|
|
20230608,110000,58849740,7860,7860,7860,7860,0
|
|
20230608,105900,58849740,7860,7860,7860,7860,0
|
|
20230608,105800,58849740,7860,7860,7860,7860,0
|
|
20230608,105700,58849740,7860,7860,7860,7860,0
|
|
20230608,105600,58849740,7860,7860,7860,7860,0
|
|
20230608,105500,58849740,7860,7860,7860,7860,0
|
|
20230608,105400,58849740,7860,7860,7860,7860,0
|
|
20230608,105300,58849740,7860,7860,7860,7860,0
|
|
20230608,105200,58849740,7860,7860,7860,7860,0
|
|
20230608,105100,58849740,7860,7860,7860,7860,0
|
|
20230608,105000,58849740,7860,7860,7860,7860,0
|
|
20230608,104900,58849740,7860,7860,7860,7860,0
|
|
20230608,104800,58849740,7860,7860,7860,7860,0
|
|
20230608,104700,58849740,7860,7860,7860,7860,0
|
|
20230608,104600,58849740,7860,7860,7860,7860,0
|
|
20230608,104500,58849740,7860,7860,7860,7860,0
|
|
20230608,104400,58849740,7860,7860,7860,7860,0
|
|
20230608,104300,58849740,7860,7860,7860,7860,3
|
|
20230608,104200,58826160,7860,7860,7860,7860,1
|
|
20230608,104100,58818300,7860,7860,7860,7860,0
|
|
20230608,104000,58818300,7860,7860,7860,7860,0
|
|
20230608,103900,58818300,7860,7860,7860,7860,0
|
|
20230608,103800,58818300,7860,7860,7860,7860,0
|
|
20230608,103700,58818300,7860,7860,7860,7860,0
|
|
20230608,103600,58818300,7860,7860,7860,7860,0
|
|
20230608,103500,58818300,7860,7860,7860,7860,0
|
|
20230608,103400,58818300,7860,7860,7860,7860,1
|
|
20230608,103300,58810440,7860,7860,7860,7860,0
|
|
20230608,103200,58810440,7860,7860,7860,7860,40
|
|
20230608,103100,58496040,7830,7830,7830,7830,0
|
|
20230608,103000,58496040,7830,7830,7830,7830,0
|
|
20230608,102900,58496040,7830,7830,7830,7830,0
|
|
20230608,102800,58496040,7830,7830,7830,7830,0
|
|
20230608,102700,58496040,7830,7830,7830,7830,0
|
|
20230608,102600,58496040,7830,7830,7830,7830,0
|
|
20230608,102500,58496040,7830,7830,7830,7830,0
|
|
20230608,102400,58496040,7830,7830,7830,7830,0
|
|
20230608,102300,58496040,7830,7830,7830,7830,0
|
|
20230608,102200,58496040,7830,7830,7830,7830,0
|
|
20230608,102100,58496040,7830,7830,7830,7830,0
|
|
20230608,102000,58496040,7830,7840,7840,7830,29
|
|
20230608,101900,58268870,7860,7860,7860,7860,0
|
|
20230608,101800,58268870,7860,7860,7860,7860,404
|
|
20230608,101700,55093430,7850,7850,7850,7850,62
|
|
20230608,101600,54606730,7850,7850,7850,7850,0
|
|
20230608,101500,54606730,7850,7850,7850,7850,0
|
|
20230608,101400,54606730,7850,7850,7850,7850,0
|
|
20230608,101300,54606730,7850,7850,7850,7850,0
|
|
20230608,101200,54606730,7850,7850,7850,7850,0
|
|
20230608,101100,54606730,7850,7850,7850,7850,0
|
|
20230608,101000,54606730,7850,7850,7850,7850,0
|
|
20230608,100900,54606730,7850,7850,7850,7850,1
|
|
20230608,100800,54598880,7830,7830,7830,7830,0
|
|
20230608,100700,54598880,7830,7850,7850,7830,369
|
|
20230608,100600,51705970,7850,7850,7850,7850,0
|
|
20230608,100500,51705970,7850,7850,7850,7850,0
|
|
20230608,100400,51705970,7850,7850,7850,7850,0
|
|
20230608,100300,51705970,7850,7850,7850,7850,175
|
|
20230608,100200,50332220,7840,7840,7840,7840,217
|
|
20230608,100100,48630940,7840,7830,7840,7820,28
|
|
20230608,100000,48411560,7810,7810,7810,7810,3
|
|
20230608,095900,48388130,7800,7830,7830,7800,57
|
|
20230608,095800,47942590,7840,7830,7840,7820,49
|
|
20230608,095700,47558810,7850,7820,7850,7810,58
|
|
20230608,095600,47105690,7790,7790,7790,7790,238
|
|
20230608,095500,45251670,7790,7790,7790,7790,11
|
|
20230608,095400,45165980,7790,7790,7790,7790,29
|
|
20230608,095300,44940070,7790,7800,7800,7790,147
|
|
20230608,095200,43794820,7820,7820,7820,7820,0
|
|
20230608,095100,43794820,7820,7820,7820,7810,37
|
|
20230608,095000,43505640,7820,7830,7830,7820,20
|
|
20230608,094900,43349140,7830,7830,7830,7830,20
|
|
20230608,094800,43192540,7810,7810,7810,7810,0
|
|
20230608,094700,43192540,7810,7810,7810,7810,0
|
|
20230608,094600,43192540,7810,7810,7810,7810,0
|
|
20230608,094500,43192540,7810,7810,7810,7810,0
|
|
20230608,094400,43192540,7810,7810,7810,7810,1
|
|
20230608,094300,43184730,7810,7810,7810,7810,1
|
|
20230608,094200,43176920,7850,7810,7850,7810,2
|
|
20230608,094100,43161260,7790,7790,7790,7790,0
|
|
20230608,094000,43161260,7790,7790,7790,7790,0
|
|
20230608,093900,43161260,7790,7790,7790,7790,0
|
|
20230608,093800,43161260,7790,7810,7810,7790,199
|
|
20230608,093700,41610270,7780,7780,7780,7780,0
|
|
20230608,093600,41610270,7780,7790,7800,7780,908
|
|
20230608,093500,34542970,7790,7800,7800,7790,30
|
|
20230608,093400,34309130,7800,7800,7800,7800,0
|
|
20230608,093300,34309130,7800,7800,7800,7800,0
|
|
20230608,093200,34309130,7800,7800,7800,7800,0
|
|
20230608,093100,34309130,7800,7830,7830,7790,127
|
|
20230608,093000,33319240,7840,7840,7840,7840,0
|
|
20230608,092900,33319240,7840,7840,7840,7840,1
|
|
20230608,092800,33311400,7850,7850,7850,7850,0
|
|
20230608,092700,33311400,7850,7850,7850,7850,0
|
|
20230608,092600,33311400,7850,7800,7850,7800,445
|
|
20230608,092500,29840350,7810,7830,7830,7810,492
|
|
20230608,092400,25997710,7830,7830,7830,7830,2
|
|
20230608,092300,25982050,7810,7810,7810,7810,0
|
|
20230608,092200,25982050,7810,7810,7810,7810,0
|
|
20230608,092100,25982050,7810,7810,7810,7810,0
|
|
20230608,092000,25982050,7810,7810,7810,7810,0
|
|
20230608,091900,25982050,7810,7790,7810,7790,1541
|
|
20230608,091800,13977640,7800,7810,7810,7800,532
|
|
20230608,091700,9827920,7810,7810,7810,7810,0
|
|
20230608,091600,9827920,7810,7810,7810,7810,126
|
|
20230608,091500,8843860,7830,7820,7830,7810,238
|
|
20230608,091400,6983200,7830,7830,7830,7830,194
|
|
20230608,091300,5464180,7840,7850,7850,7840,55
|
|
20230608,091200,5032860,7860,7860,7860,7860,1
|
|
20230608,091100,5025000,7860,7860,7860,7860,10
|
|
20230608,091000,4946400,7840,7840,7840,7830,216
|
|
20230608,090900,3254460,7830,7830,7830,7830,0
|
|
20230608,090800,3254460,7830,7830,7830,7830,0
|
|
20230608,090700,3254460,7830,7830,7830,7830,0
|
|
20230608,090600,3254460,7830,7830,7830,7830,2
|
|
20230608,090500,3238800,7830,7830,7830,7830,0
|
|
20230608,090400,3238800,7830,7830,7830,7830,18
|
|
20230608,090300,3097860,7830,7840,7840,7830,22
|
|
20230608,090200,2925390,7840,7840,7840,7840,0
|
|
20230608,090100,2925390,7840,7850,7850,7840,291
|
|
20230608,090000,643700,7850,7850,7850,7850,82
|