682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,201900,131459270,6870,6870,6870,6870,400
|
|
20230728,201800,131459270,6870,6870,6870,6870,0
|
|
20230728,201700,131459270,6870,6870,6870,6870,0
|
|
20230728,201600,131459270,6870,6870,6870,6870,0
|
|
20230728,201500,131459270,6870,6870,6870,6870,0
|
|
20230728,201400,131459270,6870,6870,6870,6870,0
|
|
20230728,201300,131459270,6870,6870,6870,6870,0
|
|
20230728,201200,131459270,6870,6870,6870,6870,0
|
|
20230728,201100,131459270,6870,6870,6870,6870,0
|
|
20230728,201000,131459270,6870,6870,6870,6870,0
|
|
20230728,200900,131459270,6870,6870,6870,6870,0
|
|
20230728,200800,131459270,6870,6870,6870,6870,0
|
|
20230728,200700,131459270,6870,6870,6870,6870,0
|
|
20230728,200600,131459270,6870,6870,6870,6870,0
|
|
20230728,200500,131459270,6870,6870,6870,6870,0
|
|
20230728,200400,131459270,6870,6870,6870,6870,0
|
|
20230728,200300,131459270,6870,6870,6870,6870,0
|
|
20230728,200200,131459270,6870,6870,6870,6870,0
|
|
20230728,200100,131459270,6870,6870,6870,6870,0
|
|
20230728,200000,131459270,6870,6870,6870,6870,0
|
|
20230728,195900,131459270,6870,6870,6870,6870,0
|
|
20230728,195800,131459270,6870,6870,6870,6870,0
|
|
20230728,195700,131459270,6870,6870,6870,6870,0
|
|
20230728,195600,131459270,6870,6870,6870,6870,0
|
|
20230728,195500,131459270,6870,6870,6870,6870,0
|
|
20230728,195400,131459270,6870,6870,6870,6870,0
|
|
20230728,195300,131459270,6870,6870,6870,6870,0
|
|
20230728,195200,131459270,6870,6870,6870,6870,0
|
|
20230728,195100,131459270,6870,6870,6870,6870,0
|
|
20230728,195000,131459270,6870,6870,6870,6870,0
|
|
20230728,194900,131459270,6870,6870,6870,6870,400
|
|
20230728,194800,131459270,6870,6870,6870,6870,0
|
|
20230728,194700,131459270,6870,6870,6870,6870,0
|
|
20230728,194600,131459270,6870,6870,6870,6870,0
|
|
20230728,194500,131459270,6870,6870,6870,6870,0
|
|
20230728,194400,131459270,6870,6870,6870,6870,0
|
|
20230728,194300,131459270,6870,6870,6870,6870,0
|
|
20230728,194200,131459270,6870,6870,6870,6870,0
|
|
20230728,194100,131459270,6870,6870,6870,6870,0
|
|
20230728,194000,131459270,6870,6870,6870,6870,0
|
|
20230728,193900,131459270,6870,6870,6870,6870,0
|
|
20230728,193800,131459270,6870,6870,6870,6870,0
|
|
20230728,193700,131459270,6870,6870,6870,6870,0
|
|
20230728,193600,131459270,6870,6870,6870,6870,0
|
|
20230728,193500,131459270,6870,6870,6870,6870,0
|
|
20230728,193400,131459270,6870,6870,6870,6870,0
|
|
20230728,193300,131459270,6870,6870,6870,6870,0
|
|
20230728,193200,131459270,6870,6870,6870,6870,0
|
|
20230728,193100,131459270,6870,6870,6870,6870,0
|
|
20230728,193000,131459270,6870,6870,6870,6870,0
|
|
20230728,192900,131459270,6870,6870,6870,6870,0
|
|
20230728,192800,131459270,6870,6870,6870,6870,0
|
|
20230728,192700,131459270,6870,6870,6870,6870,0
|
|
20230728,192600,131459270,6870,6870,6870,6870,0
|
|
20230728,192500,131459270,6870,6870,6870,6870,0
|
|
20230728,192400,131459270,6870,6870,6870,6870,0
|
|
20230728,192300,131459270,6870,6870,6870,6870,0
|
|
20230728,192200,131459270,6870,6870,6870,6870,0
|
|
20230728,192100,131459270,6870,6870,6870,6870,0
|
|
20230728,192000,131459270,6870,6870,6870,6870,0
|
|
20230728,191900,131459270,6870,6870,6870,6870,400
|
|
20230728,191800,131459270,6870,6870,6870,6870,0
|
|
20230728,191700,131459270,6870,6870,6870,6870,0
|
|
20230728,191600,131459270,6870,6870,6870,6870,0
|
|
20230728,191500,131459270,6870,6870,6870,6870,0
|
|
20230728,191400,131459270,6870,6870,6870,6870,0
|
|
20230728,191300,131459270,6870,6870,6870,6870,0
|
|
20230728,191200,131459270,6870,6870,6870,6870,0
|
|
20230728,191100,131459270,6870,6870,6870,6870,0
|
|
20230728,191000,131459270,6870,6870,6870,6870,0
|
|
20230728,190900,131459270,6870,6870,6870,6870,0
|
|
20230728,190800,131459270,6870,6870,6870,6870,0
|
|
20230728,190700,131459270,6870,6870,6870,6870,0
|
|
20230728,190600,131459270,6870,6870,6870,6870,0
|
|
20230728,190500,131459270,6870,6870,6870,6870,0
|
|
20230728,190400,131459270,6870,6870,6870,6870,0
|
|
20230728,190300,131459270,6870,6870,6870,6870,0
|
|
20230728,190200,131459270,6870,6870,6870,6870,0
|
|
20230728,190100,131459270,6870,6870,6870,6870,0
|
|
20230728,190000,131459270,6870,6870,6870,6870,0
|
|
20230728,185900,131459270,6870,6870,6870,6870,0
|
|
20230728,185800,131459270,6870,6870,6870,6870,0
|
|
20230728,185700,131459270,6870,6870,6870,6870,0
|
|
20230728,185600,131459270,6870,6870,6870,6870,0
|
|
20230728,185500,131459270,6870,6870,6870,6870,0
|
|
20230728,185400,131459270,6870,6870,6870,6870,0
|
|
20230728,185300,131459270,6870,6870,6870,6870,0
|
|
20230728,185200,131459270,6870,6870,6870,6870,0
|
|
20230728,185100,131459270,6870,6870,6870,6870,0
|
|
20230728,185000,131459270,6870,6870,6870,6870,0
|
|
20230728,184900,131459270,6870,6870,6870,6870,400
|
|
20230728,184800,131459270,6870,6870,6870,6870,0
|
|
20230728,184700,131459270,6870,6870,6870,6870,0
|
|
20230728,184600,131459270,6870,6870,6870,6870,0
|
|
20230728,184500,131459270,6870,6870,6870,6870,0
|
|
20230728,184400,131459270,6870,6870,6870,6870,0
|
|
20230728,184300,131459270,6870,6870,6870,6870,0
|
|
20230728,184200,131459270,6870,6870,6870,6870,0
|
|
20230728,184100,131459270,6870,6870,6870,6870,0
|
|
20230728,184000,131459270,6870,6870,6870,6870,0
|
|
20230728,183900,131459270,6870,6870,6870,6870,0
|
|
20230728,183800,131459270,6870,6870,6870,6870,0
|
|
20230728,183700,131459270,6870,6870,6870,6870,0
|
|
20230728,183600,131459270,6870,6870,6870,6870,0
|
|
20230728,183500,131459270,6870,6870,6870,6870,0
|
|
20230728,183400,131459270,6870,6870,6870,6870,0
|
|
20230728,183300,131459270,6870,6870,6870,6870,0
|
|
20230728,183200,131459270,6870,6870,6870,6870,0
|
|
20230728,183100,131459270,6870,6870,6870,6870,0
|
|
20230728,183000,131459270,6870,6870,6870,6870,0
|
|
20230728,182900,131459270,6870,6870,6870,6870,0
|
|
20230728,182800,131459270,6870,6870,6870,6870,0
|
|
20230728,182700,131459270,6870,6870,6870,6870,0
|
|
20230728,182600,131459270,6870,6870,6870,6870,0
|
|
20230728,182500,131459270,6870,6870,6870,6870,0
|
|
20230728,182400,131459270,6870,6870,6870,6870,0
|
|
20230728,182300,131459270,6870,6870,6870,6870,0
|
|
20230728,182200,131459270,6870,6870,6870,6870,0
|
|
20230728,182100,131459270,6870,6870,6870,6870,0
|
|
20230728,182000,131459270,6870,6870,6870,6870,0
|
|
20230728,181900,131459270,6870,6870,6870,6870,400
|
|
20230728,181800,131459270,6870,6870,6870,6870,0
|
|
20230728,181700,131459270,6870,6870,6870,6870,0
|
|
20230728,181600,131459270,6870,6870,6870,6870,0
|
|
20230728,181500,131459270,6870,6870,6870,6870,0
|
|
20230728,181400,131459270,6870,6870,6870,6870,0
|
|
20230728,181300,131459270,6870,6870,6870,6870,0
|
|
20230728,181200,131459270,6870,6870,6870,6870,0
|
|
20230728,181100,131459270,6870,6870,6870,6870,0
|
|
20230728,181000,131459270,6870,6870,6870,6870,0
|
|
20230728,180900,131459270,6870,6870,6870,6870,0
|
|
20230728,180800,131459270,6870,6870,6870,6870,0
|
|
20230728,180700,131459270,6870,6870,6870,6870,0
|
|
20230728,180600,131459270,6870,6870,6870,6870,0
|
|
20230728,180500,131459270,6870,6870,6870,6870,0
|
|
20230728,180400,131459270,6870,6870,6870,6870,0
|
|
20230728,180300,131459270,6870,6870,6870,6870,0
|
|
20230728,180200,131459270,6870,6870,6870,6870,0
|
|
20230728,180100,131459270,6870,6870,6870,6870,0
|
|
20230728,180000,131459270,6870,6870,6870,6870,0
|
|
20230728,175900,131459270,6870,6870,6870,6870,0
|
|
20230728,175800,131459270,6870,6870,6870,6870,0
|
|
20230728,175700,131459270,6870,6870,6870,6870,0
|
|
20230728,175600,131459270,6870,6870,6870,6870,0
|
|
20230728,175500,131459270,6870,6870,6870,6870,0
|
|
20230728,175400,131459270,6870,6870,6870,6870,0
|
|
20230728,175300,131459270,6870,6870,6870,6870,0
|
|
20230728,175200,131459270,6870,6870,6870,6870,0
|
|
20230728,175100,131459270,6870,6870,6870,6870,0
|
|
20230728,175000,131459270,6870,6870,6870,6870,0
|
|
20230728,174900,131459270,6870,6870,6870,6870,400
|
|
20230728,174800,131459270,6870,6870,6870,6870,0
|
|
20230728,174700,131459270,6870,6870,6870,6870,0
|
|
20230728,174600,131459270,6870,6870,6870,6870,0
|
|
20230728,174500,131459270,6870,6870,6870,6870,0
|
|
20230728,174400,131459270,6870,6870,6870,6870,0
|
|
20230728,174300,131459270,6870,6870,6870,6870,0
|
|
20230728,174200,131459270,6870,6870,6870,6870,0
|
|
20230728,174100,131459270,6870,6870,6870,6870,0
|
|
20230728,174000,131459270,6870,6870,6870,6870,0
|
|
20230728,173900,131459270,6870,6870,6870,6870,0
|
|
20230728,173800,131459270,6870,6870,6870,6870,0
|
|
20230728,173700,131459270,6870,6870,6870,6870,0
|
|
20230728,173600,131459270,6870,6870,6870,6870,0
|
|
20230728,173500,131459270,6870,6870,6870,6870,0
|
|
20230728,173400,131459270,6870,6870,6870,6870,0
|
|
20230728,173300,131459270,6870,6870,6870,6870,0
|
|
20230728,173200,131459270,6870,6870,6870,6870,0
|
|
20230728,173100,131459270,6870,6870,6870,6870,0
|
|
20230728,173000,131459270,6870,6870,6870,6870,0
|
|
20230728,172900,131459270,6870,6870,6870,6870,0
|
|
20230728,172800,131459270,6870,6870,6870,6870,0
|
|
20230728,172700,131459270,6870,6870,6870,6870,0
|
|
20230728,172600,131459270,6870,6870,6870,6870,0
|
|
20230728,172500,131459270,6870,6870,6870,6870,0
|
|
20230728,172400,131459270,6870,6870,6870,6870,0
|
|
20230728,172300,131459270,6870,6870,6870,6870,0
|
|
20230728,172200,131459270,6870,6870,6870,6870,0
|
|
20230728,172100,131459270,6870,6870,6870,6870,0
|
|
20230728,172000,131459270,6870,6870,6870,6870,0
|
|
20230728,171900,131459270,6870,6870,6870,6870,400
|
|
20230728,171800,131459270,6870,6870,6870,6870,0
|
|
20230728,171700,131459270,6870,6870,6870,6870,0
|
|
20230728,171600,131459270,6870,6870,6870,6870,0
|
|
20230728,171500,131459270,6870,6870,6870,6870,0
|
|
20230728,171400,131459270,6870,6870,6870,6870,0
|
|
20230728,171300,131459270,6870,6870,6870,6870,0
|
|
20230728,171200,131459270,6870,6870,6870,6870,0
|
|
20230728,171100,131459270,6870,6870,6870,6870,0
|
|
20230728,171000,131459270,6870,6870,6870,6870,0
|
|
20230728,170900,131459270,6870,6870,6870,6870,0
|
|
20230728,170800,131459270,6870,6870,6870,6870,0
|
|
20230728,170700,131459270,6870,6870,6870,6870,0
|
|
20230728,170600,131459270,6870,6870,6870,6870,0
|
|
20230728,170500,131459270,6870,6870,6870,6870,0
|
|
20230728,170400,131459270,6870,6870,6870,6870,0
|
|
20230728,170300,131459270,6870,6870,6870,6870,0
|
|
20230728,170200,131459270,6870,6870,6870,6870,0
|
|
20230728,170100,131459270,6870,6870,6870,6870,0
|
|
20230728,170000,131459270,6870,6870,6870,6870,0
|
|
20230728,165900,131459270,6870,6870,6870,6870,0
|
|
20230728,165800,131459270,6870,6870,6870,6870,0
|
|
20230728,165700,131459270,6870,6870,6870,6870,0
|
|
20230728,165600,131459270,6870,6870,6870,6870,0
|
|
20230728,165500,131459270,6870,6870,6870,6870,0
|
|
20230728,165400,131459270,6870,6870,6870,6870,0
|
|
20230728,165300,131459270,6870,6870,6870,6870,0
|
|
20230728,165200,131459270,6870,6870,6870,6870,0
|
|
20230728,165100,131459270,6870,6870,6870,6870,0
|
|
20230728,165000,131459270,6870,6870,6870,6870,0
|
|
20230728,164900,131459270,6870,6870,6870,6870,400
|
|
20230728,164800,131459270,6870,6870,6870,6870,0
|
|
20230728,164700,131459270,6870,6870,6870,6870,0
|
|
20230728,164600,131459270,6870,6870,6870,6870,0
|
|
20230728,164500,131459270,6870,6870,6870,6870,0
|
|
20230728,164400,131459270,6870,6870,6870,6870,0
|
|
20230728,164300,131459270,6870,6870,6870,6870,0
|
|
20230728,164200,131459270,6870,6870,6870,6870,0
|
|
20230728,164100,131459270,6870,6870,6870,6870,0
|
|
20230728,164000,131459270,6870,6870,6870,6870,0
|
|
20230728,163900,131459270,6870,6870,6870,6870,0
|
|
20230728,163800,131459270,6870,6870,6870,6870,0
|
|
20230728,163700,131459270,6870,6870,6870,6870,0
|
|
20230728,163600,131459270,6870,6870,6870,6870,0
|
|
20230728,163500,131459270,6870,6870,6870,6870,0
|
|
20230728,163400,131459270,6870,6870,6870,6870,0
|
|
20230728,163300,131459270,6870,6870,6870,6870,0
|
|
20230728,163200,131459270,6870,6870,6870,6870,0
|
|
20230728,163100,131459270,6870,6870,6870,6870,0
|
|
20230728,163000,131459270,6870,6870,6870,6870,0
|
|
20230728,162900,131459270,6870,6870,6870,6870,0
|
|
20230728,162800,131459270,6870,6870,6870,6870,0
|
|
20230728,162700,131459270,6870,6870,6870,6870,0
|
|
20230728,162600,131459270,6870,6870,6870,6870,0
|
|
20230728,162500,131459270,6870,6870,6870,6870,0
|
|
20230728,162400,131459270,6870,6870,6870,6870,0
|
|
20230728,162300,131459270,6870,6870,6870,6870,0
|
|
20230728,162200,131459270,6870,6870,6870,6870,0
|
|
20230728,162100,131459270,6870,6870,6870,6870,0
|
|
20230728,162000,131459270,6870,6870,6870,6870,0
|
|
20230728,161900,131459270,6870,6870,6870,6870,400
|
|
20230728,161800,131459270,6870,6870,6870,6870,0
|
|
20230728,161700,131459270,6870,6870,6870,6870,0
|
|
20230728,161600,131459270,6870,6870,6870,6870,0
|
|
20230728,161500,131459270,6870,6870,6870,6870,0
|
|
20230728,161400,131459270,6870,6870,6870,6870,0
|
|
20230728,161300,131459270,6870,6870,6870,6870,0
|
|
20230728,161200,131459270,6870,6870,6870,6870,0
|
|
20230728,161100,131459270,6870,6870,6870,6870,0
|
|
20230728,161000,131459270,6870,6870,6870,6870,0
|
|
20230728,160900,131459270,6870,6870,6870,6870,0
|
|
20230728,160800,131459270,6870,6870,6870,6870,0
|
|
20230728,160700,131459270,6870,6870,6870,6870,0
|
|
20230728,160600,131459270,6870,6870,6870,6870,0
|
|
20230728,160500,131459270,6870,6870,6870,6870,0
|
|
20230728,160400,131459270,6870,6870,6870,6870,0
|
|
20230728,160300,131459270,6870,6870,6870,6870,0
|
|
20230728,160200,131459270,6870,6870,6870,6870,0
|
|
20230728,160100,131459270,6870,6870,6870,6870,0
|
|
20230728,160000,131459270,6870,6870,6870,6870,0
|
|
20230728,155900,131459270,6870,6870,6870,6870,0
|
|
20230728,155800,131459270,6870,6870,6870,6870,0
|
|
20230728,155700,131459270,6870,6870,6870,6870,0
|
|
20230728,155600,131459270,6870,6870,6870,6870,0
|
|
20230728,155500,131459270,6870,6870,6870,6870,0
|
|
20230728,155400,131459270,6870,6870,6870,6870,0
|
|
20230728,155300,131459270,6870,6870,6870,6870,0
|
|
20230728,155200,131459270,6870,6870,6870,6870,0
|
|
20230728,155100,131459270,6870,6870,6870,6870,0
|
|
20230728,155000,131459270,6870,6870,6870,6870,0
|
|
20230728,154900,131459270,6870,6870,6870,6870,400
|
|
20230728,154800,131459270,6870,6870,6870,6870,0
|
|
20230728,154700,131459270,6870,6870,6870,6870,0
|
|
20230728,154600,131459270,6870,6870,6870,6870,0
|
|
20230728,154500,131459270,6870,6870,6870,6870,0
|
|
20230728,154400,131459270,6870,6870,6870,6870,0
|
|
20230728,154300,131459270,6870,6870,6870,6870,0
|
|
20230728,154200,131459270,6870,6870,6870,6870,0
|
|
20230728,154100,131459270,6870,6870,6870,6870,0
|
|
20230728,154000,131459270,6870,6870,6870,6870,0
|
|
20230728,153900,131459270,6870,6870,6870,6870,0
|
|
20230728,153800,131459270,6870,6870,6870,6870,0
|
|
20230728,153700,131459270,6870,6870,6870,6870,0
|
|
20230728,153600,131459270,6870,6870,6870,6870,0
|
|
20230728,153500,131459270,6870,6870,6870,6870,0
|
|
20230728,153400,131459270,6870,6870,6870,6870,0
|
|
20230728,153300,131459270,6870,6870,6870,6870,0
|
|
20230728,153200,131459270,6870,6870,6870,6870,0
|
|
20230728,153100,131459270,6870,6870,6870,6870,0
|
|
20230728,153000,131459270,6870,6870,6870,6870,400
|
|
20230728,152900,128711270,6860,6860,6860,6860,0
|
|
20230728,152800,128711270,6860,6860,6860,6860,0
|
|
20230728,152700,128711270,6860,6860,6860,6860,0
|
|
20230728,152600,128711270,6860,6860,6860,6860,0
|
|
20230728,152500,128711270,6860,6860,6860,6860,0
|
|
20230728,152400,128711270,6860,6860,6860,6860,0
|
|
20230728,152300,128711270,6860,6860,6860,6860,0
|
|
20230728,152200,128711270,6860,6860,6860,6860,0
|
|
20230728,152100,128711270,6860,6860,6860,6860,0
|
|
20230728,152000,128711270,6860,6860,6860,6860,0
|
|
20230728,151900,128711270,6860,6860,6860,6860,0
|
|
20230728,151800,128711270,6860,6860,6860,6860,0
|
|
20230728,151700,128711270,6860,6860,6860,6860,1
|
|
20230728,151600,128704410,6900,6900,6900,6900,0
|
|
20230728,151500,128704410,6900,6900,6900,6900,14
|
|
20230728,151400,128607810,6900,6900,6900,6900,0
|
|
20230728,151300,128607810,6900,6900,6900,6900,0
|
|
20230728,151200,128607810,6900,6890,6900,6860,1027
|
|
20230728,151100,121548340,6900,6900,6900,6890,5
|
|
20230728,151000,121513870,6890,6890,6890,6890,26
|
|
20230728,150900,121334730,6900,6900,6900,6900,82
|
|
20230728,150800,120768930,6890,6890,6890,6890,0
|
|
20230728,150700,120768930,6890,6890,6890,6890,0
|
|
20230728,150600,120768930,6890,6890,6890,6890,0
|
|
20230728,150500,120768930,6890,6890,6890,6890,0
|
|
20230728,150400,120768930,6890,6890,6890,6890,0
|
|
20230728,150300,120768930,6890,6890,6890,6890,0
|
|
20230728,150200,120768930,6890,6890,6890,6890,50
|
|
20230728,150100,120424430,6900,6900,6900,6900,0
|
|
20230728,150000,120424430,6900,6900,6900,6900,0
|
|
20230728,145900,120424430,6900,6900,6900,6900,0
|
|
20230728,145800,120424430,6900,6900,6900,6900,0
|
|
20230728,145700,120424430,6900,6900,6900,6900,0
|
|
20230728,145600,120424430,6900,6900,6900,6900,0
|
|
20230728,145500,120424430,6900,6900,6900,6900,0
|
|
20230728,145400,120424430,6900,6900,6900,6900,0
|
|
20230728,145300,120424430,6900,6900,6900,6900,0
|
|
20230728,145200,120424430,6900,6900,6900,6900,0
|
|
20230728,145100,120424430,6900,6900,6900,6900,0
|
|
20230728,145000,120424430,6900,6900,6900,6900,0
|
|
20230728,144900,120424430,6900,6900,6900,6900,0
|
|
20230728,144800,120424430,6900,6900,6900,6900,0
|
|
20230728,144700,120424430,6900,6900,6900,6900,0
|
|
20230728,144600,120424430,6900,6900,6900,6900,0
|
|
20230728,144500,120424430,6900,6900,6900,6900,0
|
|
20230728,144400,120424430,6900,6900,6900,6900,201
|
|
20230728,144300,119037530,6900,6900,6900,6900,0
|
|
20230728,144200,119037530,6900,6900,6900,6900,53
|
|
20230728,144100,118671830,6880,6880,6880,6880,0
|
|
20230728,144000,118671830,6880,6880,6880,6880,0
|
|
20230728,143900,118671830,6880,6880,6880,6880,0
|
|
20230728,143800,118671830,6880,6880,6880,6880,0
|
|
20230728,143700,118671830,6880,6880,6880,6880,0
|
|
20230728,143600,118671830,6880,6880,6880,6880,0
|
|
20230728,143500,118671830,6880,6880,6880,6880,0
|
|
20230728,143400,118671830,6880,6880,6880,6880,0
|
|
20230728,143300,118671830,6880,6880,6880,6880,0
|
|
20230728,143200,118671830,6880,6880,6880,6880,0
|
|
20230728,143100,118671830,6880,6880,6880,6880,0
|
|
20230728,143000,118671830,6880,6880,6880,6880,0
|
|
20230728,142900,118671830,6880,6880,6880,6880,0
|
|
20230728,142800,118671830,6880,6880,6880,6880,0
|
|
20230728,142700,118671830,6880,6880,6880,6880,65
|
|
20230728,142600,118224630,6910,6910,6910,6910,1
|
|
20230728,142500,118217720,6910,6910,6910,6910,0
|
|
20230728,142400,118217720,6910,6910,6910,6910,10
|
|
20230728,142300,118148620,6910,6910,6910,6910,1
|
|
20230728,142200,118141710,6890,6890,6890,6890,223
|
|
20230728,142100,116605240,6890,6890,6890,6890,27
|
|
20230728,142000,116419210,6890,6890,6890,6890,0
|
|
20230728,141900,116419210,6890,6900,6900,6890,854
|
|
20230728,141800,110534520,6900,6900,6900,6900,0
|
|
20230728,141700,110534520,6900,6900,6900,6900,0
|
|
20230728,141600,110534520,6900,6900,6900,6900,0
|
|
20230728,141500,110534520,6900,6900,6900,6900,100
|
|
20230728,141400,109844520,6900,6900,6900,6900,0
|
|
20230728,141300,109844520,6900,6900,6900,6900,0
|
|
20230728,141200,109844520,6900,6900,6900,6900,0
|
|
20230728,141100,109844520,6900,6900,6900,6900,0
|
|
20230728,141000,109844520,6900,6900,6900,6900,1
|
|
20230728,140900,109837620,6900,6900,6900,6900,0
|
|
20230728,140800,109837620,6900,6900,6900,6900,0
|
|
20230728,140700,109837620,6900,6900,6900,6900,0
|
|
20230728,140600,109837620,6900,6900,6900,6900,0
|
|
20230728,140500,109837620,6900,6900,6900,6900,0
|
|
20230728,140400,109837620,6900,6900,6900,6900,0
|
|
20230728,140300,109837620,6900,6900,6900,6900,10
|
|
20230728,140200,109768620,6900,6900,6900,6900,0
|
|
20230728,140100,109768620,6900,6900,6900,6900,0
|
|
20230728,140000,109768620,6900,6900,6900,6900,0
|
|
20230728,135900,109768620,6900,6900,6900,6900,0
|
|
20230728,135800,109768620,6900,6900,6900,6900,0
|
|
20230728,135700,109768620,6900,6900,6900,6900,200
|
|
20230728,135600,108388620,6910,6910,6910,6910,1
|
|
20230728,135500,108381710,6920,6920,6920,6920,0
|
|
20230728,135400,108381710,6920,6920,6920,6920,0
|
|
20230728,135300,108381710,6920,6920,6920,6920,2
|
|
20230728,135200,108367870,6920,6920,6920,6920,1
|
|
20230728,135100,108360950,6900,6910,6920,6900,17
|
|
20230728,135000,108243380,6900,6900,6900,6900,0
|
|
20230728,134900,108243380,6900,6900,6900,6900,0
|
|
20230728,134800,108243380,6900,6900,6900,6900,0
|
|
20230728,134700,108243380,6900,6900,6900,6900,0
|
|
20230728,134600,108243380,6900,6900,6900,6900,0
|
|
20230728,134500,108243380,6900,6900,6900,6900,0
|
|
20230728,134400,108243380,6900,6900,6900,6900,86
|
|
20230728,134300,107649980,6900,6900,6900,6900,0
|
|
20230728,134200,107649980,6900,6900,6900,6900,0
|
|
20230728,134100,107649980,6900,6900,6900,6900,0
|
|
20230728,134000,107649980,6900,6900,6900,6900,1
|
|
20230728,133900,107643080,6890,6890,6890,6890,0
|
|
20230728,133800,107643080,6890,6890,6890,6890,100
|
|
20230728,133700,106954080,6900,6900,6900,6900,0
|
|
20230728,133600,106954080,6900,6900,6900,6900,233
|
|
20230728,133500,105346380,6910,6910,6910,6910,4
|
|
20230728,133400,105318740,6910,6910,6910,6910,0
|
|
20230728,133300,105318740,6910,6900,6910,6900,303
|
|
20230728,133200,103228030,6890,6890,6890,6890,0
|
|
20230728,133100,103228030,6890,6890,6890,6890,0
|
|
20230728,133000,103228030,6890,6890,6890,6890,0
|
|
20230728,132900,103228030,6890,6890,6890,6890,0
|
|
20230728,132800,103228030,6890,6890,6890,6890,0
|
|
20230728,132700,103228030,6890,6890,6890,6890,0
|
|
20230728,132600,103228030,6890,6890,6890,6890,0
|
|
20230728,132500,103228030,6890,6890,6890,6890,0
|
|
20230728,132400,103228030,6890,6890,6890,6890,73
|
|
20230728,132300,102725060,6900,6900,6900,6900,0
|
|
20230728,132200,102725060,6900,6900,6900,6900,0
|
|
20230728,132100,102725060,6900,6900,6900,6900,0
|
|
20230728,132000,102725060,6900,6900,6900,6900,0
|
|
20230728,131900,102725060,6900,6900,6900,6900,0
|
|
20230728,131800,102725060,6900,6900,6900,6900,0
|
|
20230728,131700,102725060,6900,6900,6900,6890,5
|
|
20230728,131600,102690590,6880,6880,6880,6880,100
|
|
20230728,131500,102002590,6900,6900,6900,6900,0
|
|
20230728,131400,102002590,6900,6900,6900,6900,0
|
|
20230728,131300,102002590,6900,6900,6900,6900,0
|
|
20230728,131200,102002590,6900,6900,6900,6900,0
|
|
20230728,131100,102002590,6900,6900,6900,6900,0
|
|
20230728,131000,102002590,6900,6900,6900,6900,0
|
|
20230728,130900,102002590,6900,6900,6900,6900,5
|
|
20230728,130800,101968090,6910,6910,6910,6910,0
|
|
20230728,130700,101968090,6910,6910,6910,6870,3
|
|
20230728,130600,101947400,6880,6880,6880,6880,0
|
|
20230728,130500,101947400,6880,6880,6880,6880,1
|
|
20230728,130400,101940520,6910,6910,6910,6910,0
|
|
20230728,130300,101940520,6910,6910,6910,6910,1
|
|
20230728,130200,101933610,6900,6860,6900,6860,1063
|
|
20230728,130100,94623690,6860,6860,6860,6860,0
|
|
20230728,130000,94623690,6860,6860,6860,6860,27
|
|
20230728,125900,94438470,6860,6860,6860,6860,173
|
|
20230728,125800,93251690,6870,6870,6870,6870,0
|
|
20230728,125700,93251690,6870,6870,6870,6870,200
|
|
20230728,125600,91877690,6890,6890,6890,6890,0
|
|
20230728,125500,91877690,6890,6900,6900,6890,258
|
|
20230728,125400,90098430,6900,6900,6900,6900,0
|
|
20230728,125300,90098430,6900,6890,6900,6890,331
|
|
20230728,125200,87814540,6890,6890,6890,6890,1
|
|
20230728,125100,87807650,6900,6870,6900,6870,395
|
|
20230728,125000,85082180,6910,6870,6910,6870,3234
|
|
20230728,124900,62825040,6870,6870,6870,6870,0
|
|
20230728,124800,62825040,6870,6870,6870,6870,0
|
|
20230728,124700,62825040,6870,6870,6870,6870,0
|
|
20230728,124600,62825040,6870,6870,6870,6870,0
|
|
20230728,124500,62825040,6870,6870,6870,6870,0
|
|
20230728,124400,62825040,6870,6870,6870,6870,1
|
|
20230728,124300,62818170,6840,6840,6840,6840,349
|
|
20230728,124200,60431010,6840,6840,6840,6840,151
|
|
20230728,124100,59398170,6870,6870,6870,6870,0
|
|
20230728,124000,59398170,6870,6870,6870,6870,0
|
|
20230728,123900,59398170,6870,6870,6870,6870,0
|
|
20230728,123800,59398170,6870,6870,6870,6870,0
|
|
20230728,123700,59398170,6870,6870,6870,6870,0
|
|
20230728,123600,59398170,6870,6870,6870,6870,0
|
|
20230728,123500,59398170,6870,6870,6870,6870,0
|
|
20230728,123400,59398170,6870,6870,6870,6870,0
|
|
20230728,123300,59398170,6870,6870,6870,6870,0
|
|
20230728,123200,59398170,6870,6870,6870,6870,0
|
|
20230728,123100,59398170,6870,6870,6870,6870,0
|
|
20230728,123000,59398170,6870,6870,6870,6870,0
|
|
20230728,122900,59398170,6870,6870,6870,6870,0
|
|
20230728,122800,59398170,6870,6870,6870,6870,0
|
|
20230728,122700,59398170,6870,6870,6870,6870,0
|
|
20230728,122600,59398170,6870,6870,6870,6870,0
|
|
20230728,122500,59398170,6870,6870,6870,6870,0
|
|
20230728,122400,59398170,6870,6840,6870,6840,201
|
|
20230728,122300,58023300,6860,6860,6860,6860,50
|
|
20230728,122200,57680300,6860,6860,6860,6860,0
|
|
20230728,122100,57680300,6860,6860,6860,6860,0
|
|
20230728,122000,57680300,6860,6860,6860,6860,0
|
|
20230728,121900,57680300,6860,6860,6860,6860,0
|
|
20230728,121800,57680300,6860,6860,6860,6860,0
|
|
20230728,121700,57680300,6860,6860,6860,6860,0
|
|
20230728,121600,57680300,6860,6860,6860,6860,0
|
|
20230728,121500,57680300,6860,6860,6860,6860,0
|
|
20230728,121400,57680300,6860,6860,6860,6860,4
|
|
20230728,121300,57652860,6870,6860,6870,6840,85
|
|
20230728,121200,57070630,6870,6870,6870,6870,0
|
|
20230728,121100,57070630,6870,6870,6870,6870,0
|
|
20230728,121000,57070630,6870,6870,6870,6870,0
|
|
20230728,120900,57070630,6870,6870,6870,6870,0
|
|
20230728,120800,57070630,6870,6870,6870,6870,0
|
|
20230728,120700,57070630,6870,6870,6870,6870,0
|
|
20230728,120600,57070630,6870,6870,6870,6870,0
|
|
20230728,120500,57070630,6870,6870,6870,6870,0
|
|
20230728,120400,57070630,6870,6870,6870,6870,0
|
|
20230728,120300,57070630,6870,6870,6870,6870,0
|
|
20230728,120200,57070630,6870,6870,6870,6870,0
|
|
20230728,120100,57070630,6870,6870,6870,6870,0
|
|
20230728,120000,57070630,6870,6870,6870,6870,0
|
|
20230728,115900,57070630,6870,6870,6870,6870,0
|
|
20230728,115800,57070630,6870,6870,6870,6870,0
|
|
20230728,115700,57070630,6870,6870,6870,6870,0
|
|
20230728,115600,57070630,6870,6870,6870,6870,0
|
|
20230728,115500,57070630,6870,6870,6870,6870,0
|
|
20230728,115400,57070630,6870,6870,6870,6870,0
|
|
20230728,115300,57070630,6870,6870,6870,6870,0
|
|
20230728,115200,57070630,6870,6870,6870,6870,100
|
|
20230728,115100,56383630,6870,6870,6870,6870,0
|
|
20230728,115000,56383630,6870,6870,6870,6870,100
|
|
20230728,114900,55696630,6870,6870,6870,6870,0
|
|
20230728,114800,55696630,6870,6870,6870,6870,250
|
|
20230728,114700,53979130,6880,6880,6880,6880,0
|
|
20230728,114600,53979130,6880,6880,6880,6880,0
|
|
20230728,114500,53979130,6880,6880,6880,6880,0
|
|
20230728,114400,53979130,6880,6880,6880,6880,0
|
|
20230728,114300,53979130,6880,6880,6880,6880,0
|
|
20230728,114200,53979130,6880,6880,6880,6880,0
|
|
20230728,114100,53979130,6880,6880,6880,6880,0
|
|
20230728,114000,53979130,6880,6880,6880,6880,0
|
|
20230728,113900,53979130,6880,6880,6880,6880,0
|
|
20230728,113800,53979130,6880,6880,6880,6880,0
|
|
20230728,113700,53979130,6880,6880,6880,6880,0
|
|
20230728,113600,53979130,6880,6880,6880,6880,0
|
|
20230728,113500,53979130,6880,6880,6880,6880,0
|
|
20230728,113400,53979130,6880,6880,6880,6880,0
|
|
20230728,113300,53979130,6880,6880,6880,6880,0
|
|
20230728,113200,53979130,6880,6880,6880,6880,0
|
|
20230728,113100,53979130,6880,6880,6880,6880,0
|
|
20230728,113000,53979130,6880,6880,6880,6880,0
|
|
20230728,112900,53979130,6880,6880,6880,6880,70
|
|
20230728,112800,53497530,6880,6880,6880,6880,0
|
|
20230728,112700,53497530,6880,6880,6880,6880,0
|
|
20230728,112600,53497530,6880,6880,6880,6880,0
|
|
20230728,112500,53497530,6880,6880,6880,6880,1
|
|
20230728,112400,53490650,6860,6860,6860,6860,0
|
|
20230728,112300,53490650,6860,6860,6860,6860,0
|
|
20230728,112200,53490650,6860,6860,6860,6860,0
|
|
20230728,112100,53490650,6860,6870,6870,6860,7
|
|
20230728,112000,53442570,6880,6880,6880,6880,0
|
|
20230728,111900,53442570,6880,6880,6880,6870,3
|
|
20230728,111800,53421940,6870,6870,6870,6870,43
|
|
20230728,111700,53126530,6870,6870,6870,6870,18
|
|
20230728,111600,53002870,6870,6870,6870,6870,150
|
|
20230728,111500,51972370,6870,6870,6870,6870,150
|
|
20230728,111400,50941870,6870,6870,6870,6870,0
|
|
20230728,111300,50941870,6870,6870,6870,6860,20
|
|
20230728,111200,50804650,6850,6850,6850,6850,0
|
|
20230728,111100,50804650,6850,6850,6850,6850,50
|
|
20230728,111000,50462150,6850,6850,6850,6850,0
|
|
20230728,110900,50462150,6850,6850,6850,6850,0
|
|
20230728,110800,50462150,6850,6850,6850,6850,0
|
|
20230728,110700,50462150,6850,6850,6850,6850,0
|
|
20230728,110600,50462150,6850,6850,6850,6850,0
|
|
20230728,110500,50462150,6850,6850,6850,6850,1
|
|
20230728,110400,50455300,6800,6850,6850,6800,51
|
|
20230728,110300,50108450,6810,6840,6840,6810,13
|
|
20230728,110200,50019770,6850,6850,6850,6850,0
|
|
20230728,110100,50019770,6850,6850,6850,6850,0
|
|
20230728,110000,50019770,6850,6850,6850,6850,500
|
|
20230728,105900,46594770,6880,6880,6880,6880,0
|
|
20230728,105800,46594770,6880,6880,6880,6880,0
|
|
20230728,105700,46594770,6880,6880,6880,6880,0
|
|
20230728,105600,46594770,6880,6880,6880,6880,0
|
|
20230728,105500,46594770,6880,6880,6880,6880,0
|
|
20230728,105400,46594770,6880,6880,6880,6880,0
|
|
20230728,105300,46594770,6880,6880,6880,6880,0
|
|
20230728,105200,46594770,6880,6880,6880,6880,0
|
|
20230728,105100,46594770,6880,6880,6880,6880,0
|
|
20230728,105000,46594770,6880,6880,6880,6880,0
|
|
20230728,104900,46594770,6880,6880,6880,6880,1
|
|
20230728,104800,46587890,6850,6850,6850,6850,0
|
|
20230728,104700,46587890,6850,6860,6860,6850,57
|
|
20230728,104600,46196970,6860,6860,6860,6860,0
|
|
20230728,104500,46196970,6860,6860,6860,6860,0
|
|
20230728,104400,46196970,6860,6860,6860,6860,0
|
|
20230728,104300,46196970,6860,6860,6860,6860,0
|
|
20230728,104200,46196970,6860,6860,6860,6860,0
|
|
20230728,104100,46196970,6860,6860,6860,6860,1
|
|
20230728,104000,46190110,6880,6880,6880,6880,0
|
|
20230728,103900,46190110,6880,6880,6880,6880,0
|
|
20230728,103800,46190110,6880,6880,6880,6880,0
|
|
20230728,103700,46190110,6880,6870,6880,6870,8
|
|
20230728,103600,46135120,6850,6850,6850,6850,0
|
|
20230728,103500,46135120,6850,6850,6850,6850,7
|
|
20230728,103400,46087170,6880,6880,6880,6880,0
|
|
20230728,103300,46087170,6880,6880,6880,6880,0
|
|
20230728,103200,46087170,6880,6880,6880,6880,0
|
|
20230728,103100,46087170,6880,6880,6880,6880,0
|
|
20230728,103000,46087170,6880,6870,6880,6870,466
|
|
20230728,102900,42883720,6860,6860,6860,6860,1148
|
|
20230728,102800,35008440,6860,6860,6860,6860,0
|
|
20230728,102700,35008440,6860,6860,6860,6860,1
|
|
20230728,102600,35001580,6850,6850,6850,6850,0
|
|
20230728,102500,35001580,6850,6850,6850,6850,5
|
|
20230728,102400,34967330,6860,6860,6860,6860,0
|
|
20230728,102300,34967330,6860,6860,6860,6860,63
|
|
20230728,102200,34535150,6850,6850,6850,6850,0
|
|
20230728,102100,34535150,6850,6840,6850,6840,530
|
|
20230728,102000,30906280,6840,6840,6840,6840,0
|
|
20230728,101900,30906280,6840,6840,6840,6840,0
|
|
20230728,101800,30906280,6840,6840,6840,6840,0
|
|
20230728,101700,30906280,6840,6840,6840,6840,0
|
|
20230728,101600,30906280,6840,6840,6840,6840,0
|
|
20230728,101500,30906280,6840,6840,6840,6840,0
|
|
20230728,101400,30906280,6840,6840,6840,6840,10
|
|
20230728,101300,30837880,6830,6810,6830,6810,31
|
|
20230728,101200,30626210,6810,6810,6810,6810,98
|
|
20230728,101100,29958830,6810,6810,6810,6810,0
|
|
20230728,101000,29958830,6810,6810,6810,6810,0
|
|
20230728,100900,29958830,6810,6780,6810,6780,12
|
|
20230728,100800,29877440,6810,6810,6810,6810,0
|
|
20230728,100700,29877440,6810,6810,6810,6810,0
|
|
20230728,100600,29877440,6810,6810,6810,6810,1
|
|
20230728,100500,29870630,6780,6780,6780,6780,0
|
|
20230728,100400,29870630,6780,6780,6780,6780,1
|
|
20230728,100300,29863850,6810,6810,6810,6810,30
|
|
20230728,100200,29659550,6810,6810,6810,6810,0
|
|
20230728,100100,29659550,6810,6810,6810,6810,0
|
|
20230728,100000,29659550,6810,6810,6810,6810,0
|
|
20230728,095900,29659550,6810,6810,6810,6810,0
|
|
20230728,095800,29659550,6810,6800,6810,6800,2
|
|
20230728,095700,29645940,6770,6770,6770,6770,0
|
|
20230728,095600,29645940,6770,6770,6770,6770,0
|
|
20230728,095500,29645940,6770,6770,6770,6770,100
|
|
20230728,095400,28968940,6760,6760,6760,6760,0
|
|
20230728,095300,28968940,6760,6760,6760,6760,0
|
|
20230728,095200,28968940,6760,6790,6790,6760,230
|
|
20230728,095100,27414100,6840,6840,6840,6840,0
|
|
20230728,095000,27414100,6840,6840,6840,6840,0
|
|
20230728,094900,27414100,6840,6840,6840,6840,200
|
|
20230728,094800,26046100,6860,6830,6860,6830,1070
|
|
20230728,094700,18706410,6830,6830,6830,6830,0
|
|
20230728,094600,18706410,6830,6830,6830,6830,0
|
|
20230728,094500,18706410,6830,6830,6830,6830,220
|
|
20230728,094400,17203810,6830,6770,6830,6770,532
|
|
20230728,094300,13602110,6830,6830,6830,6830,0
|
|
20230728,094200,13602110,6830,6830,6830,6830,0
|
|
20230728,094100,13602110,6830,6830,6830,6830,2
|
|
20230728,094000,13588450,6830,6830,6830,6830,0
|
|
20230728,093900,13588450,6830,6830,6830,6830,7
|
|
20230728,093800,13540640,6830,6830,6830,6830,0
|
|
20230728,093700,13540640,6830,6830,6830,6830,0
|
|
20230728,093600,13540640,6830,6830,6830,6830,1
|
|
20230728,093500,13533810,6830,6830,6830,6830,0
|
|
20230728,093400,13533810,6830,6830,6830,6830,0
|
|
20230728,093300,13533810,6830,6830,6830,6830,0
|
|
20230728,093200,13533810,6830,6830,6830,6830,0
|
|
20230728,093100,13533810,6830,6800,6830,6800,35
|
|
20230728,093000,13295780,6820,6820,6820,6820,0
|
|
20230728,092900,13295780,6820,6820,6820,6820,0
|
|
20230728,092800,13295780,6820,6820,6820,6820,0
|
|
20230728,092700,13295780,6820,6820,6820,6820,0
|
|
20230728,092600,13295780,6820,6820,6820,6820,0
|
|
20230728,092500,13295780,6820,6830,6860,6760,124
|
|
20230728,092400,12455080,6820,6820,6820,6820,0
|
|
20230728,092300,12455080,6820,6820,6820,6820,0
|
|
20230728,092200,12455080,6820,6820,6820,6820,1
|
|
20230728,092100,12448260,6820,6820,6820,6820,0
|
|
20230728,092000,12448260,6820,6820,6820,6820,0
|
|
20230728,091900,12448260,6820,6820,6820,6820,0
|
|
20230728,091800,12448260,6820,6790,6820,6790,4
|
|
20230728,091700,12421050,6780,6780,6780,6780,0
|
|
20230728,091600,12421050,6780,6780,6780,6780,0
|
|
20230728,091500,12421050,6780,6780,6780,6780,0
|
|
20230728,091400,12421050,6780,6780,6780,6780,0
|
|
20230728,091300,12421050,6780,6780,6780,6780,0
|
|
20230728,091200,12421050,6780,6780,6780,6780,0
|
|
20230728,091100,12421050,6780,6780,6780,6780,0
|
|
20230728,091000,12421050,6780,6780,6780,6780,0
|
|
20230728,090900,12421050,6780,6770,6780,6770,100
|
|
20230728,090800,11744040,6770,6770,6770,6770,0
|
|
20230728,090700,11744040,6770,6770,6770,6770,2
|
|
20230728,090600,11730500,6750,6730,6750,6730,958
|
|
20230728,090500,5283140,6730,6730,6730,6730,101
|
|
20230728,090400,4603410,6720,6720,6720,6720,0
|
|
20230728,090300,4603410,6720,6720,6720,6720,0
|
|
20230728,090200,4603410,6720,6700,6720,6700,256
|
|
20230728,090100,2884180,6700,6690,6700,6690,2
|
|
20230728,090000,2870790,6630,6630,6630,6630,433
|