689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,202600,141702710,6950,6950,6950,6950,1219
|
|
20230830,202500,141702710,6950,6950,6950,6950,0
|
|
20230830,202400,141702710,6950,6950,6950,6950,0
|
|
20230830,202300,141702710,6950,6950,6950,6950,0
|
|
20230830,202200,141702710,6950,6950,6950,6950,0
|
|
20230830,202100,141702710,6950,6950,6950,6950,0
|
|
20230830,202000,141702710,6950,6950,6950,6950,0
|
|
20230830,201900,141702710,6950,6950,6950,6950,0
|
|
20230830,201800,141702710,6950,6950,6950,6950,0
|
|
20230830,201700,141702710,6950,6950,6950,6950,0
|
|
20230830,201600,141702710,6950,6950,6950,6950,0
|
|
20230830,201500,141702710,6950,6950,6950,6950,0
|
|
20230830,201400,141702710,6950,6950,6950,6950,0
|
|
20230830,201300,141702710,6950,6950,6950,6950,0
|
|
20230830,201200,141702710,6950,6950,6950,6950,0
|
|
20230830,201100,141702710,6950,6950,6950,6950,0
|
|
20230830,201000,141702710,6950,6950,6950,6950,0
|
|
20230830,200900,141702710,6950,6950,6950,6950,0
|
|
20230830,200800,141702710,6950,6950,6950,6950,0
|
|
20230830,200700,141702710,6950,6950,6950,6950,0
|
|
20230830,200600,141702710,6950,6950,6950,6950,0
|
|
20230830,200500,141702710,6950,6950,6950,6950,0
|
|
20230830,200400,141702710,6950,6950,6950,6950,0
|
|
20230830,200300,141702710,6950,6950,6950,6950,0
|
|
20230830,200200,141702710,6950,6950,6950,6950,0
|
|
20230830,200100,141702710,6950,6950,6950,6950,0
|
|
20230830,200000,141702710,6950,6950,6950,6950,0
|
|
20230830,195900,141702710,6950,6950,6950,6950,0
|
|
20230830,195800,141702710,6950,6950,6950,6950,0
|
|
20230830,195700,141702710,6950,6950,6950,6950,0
|
|
20230830,195600,141702710,6950,6950,6950,6950,1219
|
|
20230830,195500,141702710,6950,6950,6950,6950,0
|
|
20230830,195400,141702710,6950,6950,6950,6950,0
|
|
20230830,195300,141702710,6950,6950,6950,6950,0
|
|
20230830,195200,141702710,6950,6950,6950,6950,0
|
|
20230830,195100,141702710,6950,6950,6950,6950,0
|
|
20230830,195000,141702710,6950,6950,6950,6950,0
|
|
20230830,194900,141702710,6950,6950,6950,6950,0
|
|
20230830,194800,141702710,6950,6950,6950,6950,0
|
|
20230830,194700,141702710,6950,6950,6950,6950,0
|
|
20230830,194600,141702710,6950,6950,6950,6950,0
|
|
20230830,194500,141702710,6950,6950,6950,6950,0
|
|
20230830,194400,141702710,6950,6950,6950,6950,0
|
|
20230830,194300,141702710,6950,6950,6950,6950,0
|
|
20230830,194200,141702710,6950,6950,6950,6950,0
|
|
20230830,194100,141702710,6950,6950,6950,6950,0
|
|
20230830,194000,141702710,6950,6950,6950,6950,0
|
|
20230830,193900,141702710,6950,6950,6950,6950,0
|
|
20230830,193800,141702710,6950,6950,6950,6950,0
|
|
20230830,193700,141702710,6950,6950,6950,6950,0
|
|
20230830,193600,141702710,6950,6950,6950,6950,0
|
|
20230830,193500,141702710,6950,6950,6950,6950,0
|
|
20230830,193400,141702710,6950,6950,6950,6950,0
|
|
20230830,193300,141702710,6950,6950,6950,6950,0
|
|
20230830,193200,141702710,6950,6950,6950,6950,0
|
|
20230830,193100,141702710,6950,6950,6950,6950,0
|
|
20230830,193000,141702710,6950,6950,6950,6950,0
|
|
20230830,192900,141702710,6950,6950,6950,6950,0
|
|
20230830,192800,141702710,6950,6950,6950,6950,0
|
|
20230830,192700,141702710,6950,6950,6950,6950,0
|
|
20230830,192600,141702710,6950,6950,6950,6950,1219
|
|
20230830,192500,141702710,6950,6950,6950,6950,0
|
|
20230830,192400,141702710,6950,6950,6950,6950,0
|
|
20230830,192300,141702710,6950,6950,6950,6950,0
|
|
20230830,192200,141702710,6950,6950,6950,6950,0
|
|
20230830,192100,141702710,6950,6950,6950,6950,0
|
|
20230830,192000,141702710,6950,6950,6950,6950,0
|
|
20230830,191900,141702710,6950,6950,6950,6950,0
|
|
20230830,191800,141702710,6950,6950,6950,6950,0
|
|
20230830,191700,141702710,6950,6950,6950,6950,0
|
|
20230830,191600,141702710,6950,6950,6950,6950,0
|
|
20230830,191500,141702710,6950,6950,6950,6950,0
|
|
20230830,191400,141702710,6950,6950,6950,6950,0
|
|
20230830,191300,141702710,6950,6950,6950,6950,0
|
|
20230830,191200,141702710,6950,6950,6950,6950,0
|
|
20230830,191100,141702710,6950,6950,6950,6950,0
|
|
20230830,191000,141702710,6950,6950,6950,6950,0
|
|
20230830,190900,141702710,6950,6950,6950,6950,0
|
|
20230830,190800,141702710,6950,6950,6950,6950,0
|
|
20230830,190700,141702710,6950,6950,6950,6950,0
|
|
20230830,190600,141702710,6950,6950,6950,6950,0
|
|
20230830,190500,141702710,6950,6950,6950,6950,0
|
|
20230830,190400,141702710,6950,6950,6950,6950,0
|
|
20230830,190300,141702710,6950,6950,6950,6950,0
|
|
20230830,190200,141702710,6950,6950,6950,6950,0
|
|
20230830,190100,141702710,6950,6950,6950,6950,0
|
|
20230830,190000,141702710,6950,6950,6950,6950,0
|
|
20230830,185900,141702710,6950,6950,6950,6950,0
|
|
20230830,185800,141702710,6950,6950,6950,6950,0
|
|
20230830,185700,141702710,6950,6950,6950,6950,0
|
|
20230830,185600,141702710,6950,6950,6950,6950,1219
|
|
20230830,185500,141702710,6950,6950,6950,6950,0
|
|
20230830,185400,141702710,6950,6950,6950,6950,0
|
|
20230830,185300,141702710,6950,6950,6950,6950,0
|
|
20230830,185200,141702710,6950,6950,6950,6950,0
|
|
20230830,185100,141702710,6950,6950,6950,6950,0
|
|
20230830,185000,141702710,6950,6950,6950,6950,0
|
|
20230830,184900,141702710,6950,6950,6950,6950,0
|
|
20230830,184800,141702710,6950,6950,6950,6950,0
|
|
20230830,184700,141702710,6950,6950,6950,6950,0
|
|
20230830,184600,141702710,6950,6950,6950,6950,0
|
|
20230830,184500,141702710,6950,6950,6950,6950,0
|
|
20230830,184400,141702710,6950,6950,6950,6950,0
|
|
20230830,184300,141702710,6950,6950,6950,6950,0
|
|
20230830,184200,141702710,6950,6950,6950,6950,0
|
|
20230830,184100,141702710,6950,6950,6950,6950,0
|
|
20230830,184000,141702710,6950,6950,6950,6950,0
|
|
20230830,183900,141702710,6950,6950,6950,6950,0
|
|
20230830,183800,141702710,6950,6950,6950,6950,0
|
|
20230830,183700,141702710,6950,6950,6950,6950,0
|
|
20230830,183600,141702710,6950,6950,6950,6950,0
|
|
20230830,183500,141702710,6950,6950,6950,6950,0
|
|
20230830,183400,141702710,6950,6950,6950,6950,0
|
|
20230830,183300,141702710,6950,6950,6950,6950,0
|
|
20230830,183200,141702710,6950,6950,6950,6950,0
|
|
20230830,183100,141702710,6950,6950,6950,6950,0
|
|
20230830,183000,141702710,6950,6950,6950,6950,0
|
|
20230830,182900,141702710,6950,6950,6950,6950,0
|
|
20230830,182800,141702710,6950,6950,6950,6950,0
|
|
20230830,182700,141702710,6950,6950,6950,6950,0
|
|
20230830,182600,141702710,6950,6950,6950,6950,1219
|
|
20230830,182500,141702710,6950,6950,6950,6950,0
|
|
20230830,182400,141702710,6950,6950,6950,6950,0
|
|
20230830,182300,141702710,6950,6950,6950,6950,0
|
|
20230830,182200,141702710,6950,6950,6950,6950,0
|
|
20230830,182100,141702710,6950,6950,6950,6950,0
|
|
20230830,182000,141702710,6950,6950,6950,6950,0
|
|
20230830,181900,141702710,6950,6950,6950,6950,0
|
|
20230830,181800,141702710,6950,6950,6950,6950,0
|
|
20230830,181700,141702710,6950,6950,6950,6950,0
|
|
20230830,181600,141702710,6950,6950,6950,6950,0
|
|
20230830,181500,141702710,6950,6950,6950,6950,0
|
|
20230830,181400,141702710,6950,6950,6950,6950,0
|
|
20230830,181300,141702710,6950,6950,6950,6950,0
|
|
20230830,181200,141702710,6950,6950,6950,6950,0
|
|
20230830,181100,141702710,6950,6950,6950,6950,0
|
|
20230830,181000,141702710,6950,6950,6950,6950,0
|
|
20230830,180900,141702710,6950,6950,6950,6950,0
|
|
20230830,180800,141702710,6950,6950,6950,6950,0
|
|
20230830,180700,141702710,6950,6950,6950,6950,0
|
|
20230830,180600,141702710,6950,6950,6950,6950,0
|
|
20230830,180500,141702710,6950,6950,6950,6950,0
|
|
20230830,180400,141702710,6950,6950,6950,6950,0
|
|
20230830,180300,141702710,6950,6950,6950,6950,0
|
|
20230830,180200,141702710,6950,6950,6950,6950,0
|
|
20230830,180100,141702710,6950,6950,6950,6950,0
|
|
20230830,180000,141702710,6950,6950,6950,6950,0
|
|
20230830,175900,141702710,6950,6950,6950,6950,0
|
|
20230830,175800,141702710,6950,6950,6950,6950,0
|
|
20230830,175700,141702710,6950,6950,6950,6950,0
|
|
20230830,175600,141702710,6950,6950,6950,6950,1219
|
|
20230830,175500,141702710,6950,6950,6950,6950,0
|
|
20230830,175400,141702710,6950,6950,6950,6950,0
|
|
20230830,175300,141702710,6950,6950,6950,6950,0
|
|
20230830,175200,141702710,6950,6950,6950,6950,0
|
|
20230830,175100,141702710,6950,6950,6950,6950,0
|
|
20230830,175000,141702710,6950,6950,6950,6950,0
|
|
20230830,174900,141702710,6950,6950,6950,6950,0
|
|
20230830,174800,141702710,6950,6950,6950,6950,0
|
|
20230830,174700,141702710,6950,6950,6950,6950,0
|
|
20230830,174600,141702710,6950,6950,6950,6950,0
|
|
20230830,174500,141702710,6950,6950,6950,6950,0
|
|
20230830,174400,141702710,6950,6950,6950,6950,0
|
|
20230830,174300,141702710,6950,6950,6950,6950,0
|
|
20230830,174200,141702710,6950,6950,6950,6950,0
|
|
20230830,174100,141702710,6950,6950,6950,6950,0
|
|
20230830,174000,141702710,6950,6950,6950,6950,0
|
|
20230830,173900,141702710,6950,6950,6950,6950,0
|
|
20230830,173800,141702710,6950,6950,6950,6950,0
|
|
20230830,173700,141702710,6950,6950,6950,6950,0
|
|
20230830,173600,141702710,6950,6950,6950,6950,0
|
|
20230830,173500,141702710,6950,6950,6950,6950,0
|
|
20230830,173400,141702710,6950,6950,6950,6950,0
|
|
20230830,173300,141702710,6950,6950,6950,6950,0
|
|
20230830,173200,141702710,6950,6950,6950,6950,0
|
|
20230830,173100,141702710,6950,6950,6950,6950,0
|
|
20230830,173000,141702710,6950,6950,6950,6950,0
|
|
20230830,172900,141702710,6950,6950,6950,6950,0
|
|
20230830,172800,141702710,6950,6950,6950,6950,0
|
|
20230830,172700,141702710,6950,6950,6950,6950,0
|
|
20230830,172600,141702710,6950,6950,6950,6950,1219
|
|
20230830,172500,141702710,6950,6950,6950,6950,0
|
|
20230830,172400,141702710,6950,6950,6950,6950,0
|
|
20230830,172300,141702710,6950,6950,6950,6950,0
|
|
20230830,172200,141702710,6950,6950,6950,6950,0
|
|
20230830,172100,141702710,6950,6950,6950,6950,0
|
|
20230830,172000,141702710,6950,6950,6950,6950,0
|
|
20230830,171900,141702710,6950,6950,6950,6950,0
|
|
20230830,171800,141702710,6950,6950,6950,6950,0
|
|
20230830,171700,141702710,6950,6950,6950,6950,0
|
|
20230830,171600,141702710,6950,6950,6950,6950,0
|
|
20230830,171500,141702710,6950,6950,6950,6950,0
|
|
20230830,171400,141702710,6950,6950,6950,6950,0
|
|
20230830,171300,141702710,6950,6950,6950,6950,0
|
|
20230830,171200,141702710,6950,6950,6950,6950,0
|
|
20230830,171100,141702710,6950,6950,6950,6950,0
|
|
20230830,171000,141702710,6950,6950,6950,6950,0
|
|
20230830,170900,141702710,6950,6950,6950,6950,0
|
|
20230830,170800,141702710,6950,6950,6950,6950,0
|
|
20230830,170700,141702710,6950,6950,6950,6950,0
|
|
20230830,170600,141702710,6950,6950,6950,6950,0
|
|
20230830,170500,141702710,6950,6950,6950,6950,0
|
|
20230830,170400,141702710,6950,6950,6950,6950,0
|
|
20230830,170300,141702710,6950,6950,6950,6950,0
|
|
20230830,170200,141702710,6950,6950,6950,6950,0
|
|
20230830,170100,141702710,6950,6950,6950,6950,0
|
|
20230830,170000,141702710,6950,6950,6950,6950,0
|
|
20230830,165900,141702710,6950,6950,6950,6950,0
|
|
20230830,165800,141702710,6950,6950,6950,6950,0
|
|
20230830,165700,141702710,6950,6950,6950,6950,0
|
|
20230830,165600,141702710,6950,6950,6950,6950,1219
|
|
20230830,165500,141702710,6950,6950,6950,6950,0
|
|
20230830,165400,141702710,6950,6950,6950,6950,0
|
|
20230830,165300,141702710,6950,6950,6950,6950,0
|
|
20230830,165200,141702710,6950,6950,6950,6950,0
|
|
20230830,165100,141702710,6950,6950,6950,6950,0
|
|
20230830,165000,141702710,6950,6950,6950,6950,0
|
|
20230830,164900,141702710,6950,6950,6950,6950,0
|
|
20230830,164800,141702710,6950,6950,6950,6950,0
|
|
20230830,164700,141702710,6950,6950,6950,6950,0
|
|
20230830,164600,141702710,6950,6950,6950,6950,0
|
|
20230830,164500,141702710,6950,6950,6950,6950,0
|
|
20230830,164400,141702710,6950,6950,6950,6950,0
|
|
20230830,164300,141702710,6950,6950,6950,6950,0
|
|
20230830,164200,141702710,6950,6950,6950,6950,0
|
|
20230830,164100,141702710,6950,6950,6950,6950,0
|
|
20230830,164000,141702710,6950,6950,6950,6950,0
|
|
20230830,163900,141702710,6950,6950,6950,6950,0
|
|
20230830,163800,141702710,6950,6950,6950,6950,0
|
|
20230830,163700,141702710,6950,6950,6950,6950,0
|
|
20230830,163600,141702710,6950,6950,6950,6950,0
|
|
20230830,163500,141702710,6950,6950,6950,6950,0
|
|
20230830,163400,141702710,6950,6950,6950,6950,0
|
|
20230830,163300,141702710,6950,6950,6950,6950,0
|
|
20230830,163200,141702710,6950,6950,6950,6950,0
|
|
20230830,163100,141702710,6950,6950,6950,6950,0
|
|
20230830,163000,141702710,6950,6950,6950,6950,0
|
|
20230830,162900,141702710,6950,6950,6950,6950,0
|
|
20230830,162800,141702710,6950,6950,6950,6950,0
|
|
20230830,162700,141702710,6950,6950,6950,6950,0
|
|
20230830,162600,141702710,6950,6950,6950,6950,1219
|
|
20230830,162500,141702710,6950,6950,6950,6950,0
|
|
20230830,162400,141702710,6950,6950,6950,6950,0
|
|
20230830,162300,141702710,6950,6950,6950,6950,0
|
|
20230830,162200,141702710,6950,6950,6950,6950,0
|
|
20230830,162100,141702710,6950,6950,6950,6950,0
|
|
20230830,162000,141702710,6950,6950,6950,6950,0
|
|
20230830,161900,141702710,6950,6950,6950,6950,0
|
|
20230830,161800,141702710,6950,6950,6950,6950,0
|
|
20230830,161700,141702710,6950,6950,6950,6950,0
|
|
20230830,161600,141702710,6950,6950,6950,6950,0
|
|
20230830,161500,141702710,6950,6950,6950,6950,0
|
|
20230830,161400,141702710,6950,6950,6950,6950,0
|
|
20230830,161300,141702710,6950,6950,6950,6950,0
|
|
20230830,161200,141702710,6950,6950,6950,6950,0
|
|
20230830,161100,141702710,6950,6950,6950,6950,0
|
|
20230830,161000,141702710,6950,6950,6950,6950,0
|
|
20230830,160900,141702710,6950,6950,6950,6950,0
|
|
20230830,160800,141702710,6950,6950,6950,6950,0
|
|
20230830,160700,141702710,6950,6950,6950,6950,0
|
|
20230830,160600,141702710,6950,6950,6950,6950,0
|
|
20230830,160500,141702710,6950,6950,6950,6950,0
|
|
20230830,160400,141702710,6950,6950,6950,6950,0
|
|
20230830,160300,141702710,6950,6950,6950,6950,0
|
|
20230830,160200,141702710,6950,6950,6950,6950,0
|
|
20230830,160100,141702710,6950,6950,6950,6950,0
|
|
20230830,160000,141702710,6950,6950,6950,6950,0
|
|
20230830,155900,141702710,6950,6950,6950,6950,0
|
|
20230830,155800,141702710,6950,6950,6950,6950,0
|
|
20230830,155700,141702710,6950,6950,6950,6950,0
|
|
20230830,155600,141702710,6950,6950,6950,6950,1219
|
|
20230830,155500,141702710,6950,6950,6950,6950,0
|
|
20230830,155400,141702710,6950,6950,6950,6950,0
|
|
20230830,155300,141702710,6950,6950,6950,6950,0
|
|
20230830,155200,141702710,6950,6950,6950,6950,0
|
|
20230830,155100,141702710,6950,6950,6950,6950,0
|
|
20230830,155000,141702710,6950,6950,6950,6950,0
|
|
20230830,154900,141702710,6950,6950,6950,6950,0
|
|
20230830,154800,141702710,6950,6950,6950,6950,0
|
|
20230830,154700,141702710,6950,6950,6950,6950,0
|
|
20230830,154600,141702710,6950,6950,6950,6950,0
|
|
20230830,154500,141702710,6950,6950,6950,6950,0
|
|
20230830,154400,141702710,6950,6950,6950,6950,0
|
|
20230830,154300,141702710,6950,6950,6950,6950,0
|
|
20230830,154200,141702710,6950,6950,6950,6950,0
|
|
20230830,154100,141702710,6950,6950,6950,6950,0
|
|
20230830,154000,141702710,6950,6950,6950,6950,0
|
|
20230830,153900,141702710,6950,6950,6950,6950,0
|
|
20230830,153800,141702710,6950,6950,6950,6950,0
|
|
20230830,153700,141702710,6950,6950,6950,6950,0
|
|
20230830,153600,141702710,6950,6950,6950,6950,0
|
|
20230830,153500,141702710,6950,6950,6950,6950,0
|
|
20230830,153400,141702710,6950,6950,6950,6950,0
|
|
20230830,153300,141702710,6950,6950,6950,6950,0
|
|
20230830,153200,141702710,6950,6950,6950,6950,0
|
|
20230830,153100,141702710,6950,6950,6950,6950,0
|
|
20230830,153000,141702710,6950,6950,6950,6950,1219
|
|
20230830,152900,133230660,7000,7000,7000,7000,0
|
|
20230830,152800,133230660,7000,7000,7000,7000,0
|
|
20230830,152700,133230660,7000,7000,7000,7000,0
|
|
20230830,152600,133230660,7000,7000,7000,7000,0
|
|
20230830,152500,133230660,7000,7000,7000,7000,0
|
|
20230830,152400,133230660,7000,7000,7000,7000,0
|
|
20230830,152300,133230660,7000,7000,7000,7000,0
|
|
20230830,152200,133230660,7000,7000,7000,7000,0
|
|
20230830,152100,133230660,7000,7000,7000,7000,0
|
|
20230830,152000,133230660,7000,7000,7000,7000,0
|
|
20230830,151900,133230660,7000,6980,7000,6980,12
|
|
20230830,151800,133146860,7010,7010,7010,7010,0
|
|
20230830,151700,133146860,7010,7010,7010,7010,0
|
|
20230830,151600,133146860,7010,7010,7010,7010,8
|
|
20230830,151500,133090780,6970,6990,6990,6970,600
|
|
20230830,151400,128908700,6980,6980,6980,6980,0
|
|
20230830,151300,128908700,6980,6980,6980,6980,0
|
|
20230830,151200,128908700,6980,6980,6980,6980,377
|
|
20230830,151100,126277240,6980,6980,6980,6980,0
|
|
20230830,151000,126277240,6980,6980,6980,6980,0
|
|
20230830,150900,126277240,6980,6980,6980,6980,1201
|
|
20230830,150800,117894260,6980,6980,6980,6980,63
|
|
20230830,150700,117454520,6980,6980,6980,6980,1000
|
|
20230830,150600,110474520,7000,7000,7000,7000,0
|
|
20230830,150500,110474520,7000,7000,7000,7000,500
|
|
20230830,150400,106974520,7000,7000,7000,7000,0
|
|
20230830,150300,106974520,7000,6960,7000,6960,201
|
|
20230830,150200,105567570,7000,6990,7000,6990,300
|
|
20230830,150100,103468920,6980,6970,6980,6970,196
|
|
20230830,150000,102101800,6950,6950,6950,6950,0
|
|
20230830,145900,102101800,6950,6950,6950,6950,0
|
|
20230830,145800,102101800,6950,6950,6950,6950,0
|
|
20230830,145700,102101800,6950,6950,6950,6950,0
|
|
20230830,145600,102101800,6950,6950,6950,6950,0
|
|
20230830,145500,102101800,6950,6950,6950,6950,0
|
|
20230830,145400,102101800,6950,6950,6950,6950,0
|
|
20230830,145300,102101800,6950,6950,6950,6950,0
|
|
20230830,145200,102101800,6950,6950,6950,6950,0
|
|
20230830,145100,102101800,6950,6950,6950,6950,0
|
|
20230830,145000,102101800,6950,6950,6950,6950,0
|
|
20230830,144900,102101800,6950,6950,6950,6950,0
|
|
20230830,144800,102101800,6950,6950,6950,6950,0
|
|
20230830,144700,102101800,6950,6950,6950,6950,7
|
|
20230830,144600,102053150,6970,6960,6970,6960,353
|
|
20230830,144500,99596230,6960,6960,6960,6960,0
|
|
20230830,144400,99596230,6960,6960,6960,6960,0
|
|
20230830,144300,99596230,6960,6960,6960,6960,0
|
|
20230830,144200,99596230,6960,6960,6960,6960,0
|
|
20230830,144100,99596230,6960,6960,6960,6960,0
|
|
20230830,144000,99596230,6960,6960,6960,6960,0
|
|
20230830,143900,99596230,6960,6960,6960,6960,0
|
|
20230830,143800,99596230,6960,6960,6960,6960,147
|
|
20230830,143700,98573110,6960,6960,6960,6960,0
|
|
20230830,143600,98573110,6960,6960,6960,6960,0
|
|
20230830,143500,98573110,6960,6960,6960,6960,0
|
|
20230830,143400,98573110,6960,6960,6960,6960,0
|
|
20230830,143300,98573110,6960,6960,6960,6960,0
|
|
20230830,143200,98573110,6960,6960,6960,6960,0
|
|
20230830,143100,98573110,6960,6960,6960,6960,0
|
|
20230830,143000,98573110,6960,6960,6960,6960,0
|
|
20230830,142900,98573110,6960,6960,6960,6960,0
|
|
20230830,142800,98573110,6960,6960,6960,6960,0
|
|
20230830,142700,98573110,6960,6960,6960,6960,0
|
|
20230830,142600,98573110,6960,6960,6960,6960,0
|
|
20230830,142500,98573110,6960,6960,6960,6960,0
|
|
20230830,142400,98573110,6960,6960,6960,6960,0
|
|
20230830,142300,98573110,6960,6960,6960,6960,0
|
|
20230830,142200,98573110,6960,6960,6960,6960,2
|
|
20230830,142100,98559190,6960,6960,6960,6960,0
|
|
20230830,142000,98559190,6960,6960,6960,6960,1
|
|
20230830,141900,98552230,6960,6960,6960,6960,1
|
|
20230830,141800,98545270,6950,6950,6950,6950,0
|
|
20230830,141700,98545270,6950,6950,6950,6950,0
|
|
20230830,141600,98545270,6950,6950,6950,6950,0
|
|
20230830,141500,98545270,6950,6950,6950,6950,0
|
|
20230830,141400,98545270,6950,6950,6950,6950,0
|
|
20230830,141300,98545270,6950,6950,6950,6950,0
|
|
20230830,141200,98545270,6950,6950,6950,6950,0
|
|
20230830,141100,98545270,6950,6950,6950,6950,0
|
|
20230830,141000,98545270,6950,6950,6950,6950,0
|
|
20230830,140900,98545270,6950,6950,6950,6950,0
|
|
20230830,140800,98545270,6950,6950,6950,6950,8
|
|
20230830,140700,98489670,6950,6950,6950,6950,0
|
|
20230830,140600,98489670,6950,6950,6950,6950,0
|
|
20230830,140500,98489670,6950,6950,6950,6950,0
|
|
20230830,140400,98489670,6950,6950,6950,6950,0
|
|
20230830,140300,98489670,6950,6950,6950,6950,0
|
|
20230830,140200,98489670,6950,6950,6950,6950,0
|
|
20230830,140100,98489670,6950,6950,6950,6950,0
|
|
20230830,140000,98489670,6950,6950,6950,6950,0
|
|
20230830,135900,98489670,6950,6950,6950,6950,0
|
|
20230830,135800,98489670,6950,6950,6950,6950,0
|
|
20230830,135700,98489670,6950,6950,6950,6950,0
|
|
20230830,135600,98489670,6950,6950,6950,6950,0
|
|
20230830,135500,98489670,6950,6950,6950,6950,0
|
|
20230830,135400,98489670,6950,6950,6950,6950,0
|
|
20230830,135300,98489670,6950,6950,6950,6950,0
|
|
20230830,135200,98489670,6950,6950,6950,6950,0
|
|
20230830,135100,98489670,6950,6950,6950,6950,0
|
|
20230830,135000,98489670,6950,6950,6950,6950,0
|
|
20230830,134900,98489670,6950,6950,6950,6950,0
|
|
20230830,134800,98489670,6950,6950,6950,6950,0
|
|
20230830,134700,98489670,6950,6950,6950,6950,0
|
|
20230830,134600,98489670,6950,6950,6950,6950,0
|
|
20230830,134500,98489670,6950,6950,6950,6950,0
|
|
20230830,134400,98489670,6950,6950,6950,6950,0
|
|
20230830,134300,98489670,6950,6950,6950,6950,0
|
|
20230830,134200,98489670,6950,6950,6950,6950,0
|
|
20230830,134100,98489670,6950,6950,6950,6950,0
|
|
20230830,134000,98489670,6950,6950,6950,6950,0
|
|
20230830,133900,98489670,6950,6950,6950,6950,0
|
|
20230830,133800,98489670,6950,6950,6950,6950,0
|
|
20230830,133700,98489670,6950,6930,6950,6930,398
|
|
20230830,133600,95729630,6940,6940,6940,6940,141
|
|
20230830,133500,94751090,6950,6950,6950,6950,100
|
|
20230830,133400,94056090,6950,6950,6950,6950,100
|
|
20230830,133300,93361090,6980,6980,6980,6980,0
|
|
20230830,133200,93361090,6980,6980,6980,6980,0
|
|
20230830,133100,93361090,6980,6980,6980,6980,0
|
|
20230830,133000,93361090,6980,6980,6980,6980,0
|
|
20230830,132900,93361090,6980,6980,6980,6980,0
|
|
20230830,132800,93361090,6980,6980,6980,6980,0
|
|
20230830,132700,93361090,6980,6980,6980,6980,0
|
|
20230830,132600,93361090,6980,6980,6980,6980,0
|
|
20230830,132500,93361090,6980,6980,6980,6980,0
|
|
20230830,132400,93361090,6980,6980,6980,6980,100
|
|
20230830,132300,92663090,6950,6950,6950,6950,20
|
|
20230830,132200,92524090,6940,6940,6940,6940,0
|
|
20230830,132100,92524090,6940,6940,6940,6940,0
|
|
20230830,132000,92524090,6940,6940,6940,6940,0
|
|
20230830,131900,92524090,6940,6940,6940,6940,30
|
|
20230830,131800,92315890,6970,6970,6970,6970,0
|
|
20230830,131700,92315890,6970,6970,6970,6970,0
|
|
20230830,131600,92315890,6970,6970,6970,6970,100
|
|
20230830,131500,91618890,6980,6980,6980,6980,0
|
|
20230830,131400,91618890,6980,6980,6980,6980,0
|
|
20230830,131300,91618890,6980,6980,6980,6980,0
|
|
20230830,131200,91618890,6980,6980,6980,6980,0
|
|
20230830,131100,91618890,6980,6980,6980,6980,0
|
|
20230830,131000,91618890,6980,6980,6980,6980,0
|
|
20230830,130900,91618890,6980,6980,6980,6980,1
|
|
20230830,130800,91611910,6980,6980,6980,6980,100
|
|
20230830,130700,90913910,6980,6980,6980,6980,100
|
|
20230830,130600,90215910,6970,6970,6970,6970,7
|
|
20230830,130500,90167120,6970,6960,6970,6960,98
|
|
20230830,130400,89484090,6960,6960,6960,6960,0
|
|
20230830,130300,89484090,6960,6960,6960,6960,0
|
|
20230830,130200,89484090,6960,6960,6960,6960,0
|
|
20230830,130100,89484090,6960,6960,6960,6960,0
|
|
20230830,130000,89484090,6960,6960,6960,6960,0
|
|
20230830,125900,89484090,6960,6960,6960,6960,0
|
|
20230830,125800,89484090,6960,6960,6960,6960,0
|
|
20230830,125700,89484090,6960,6960,6960,6960,0
|
|
20230830,125600,89484090,6960,6960,6960,6960,0
|
|
20230830,125500,89484090,6960,6960,6960,6960,0
|
|
20230830,125400,89484090,6960,6960,6960,6960,0
|
|
20230830,125300,89484090,6960,6960,6960,6960,0
|
|
20230830,125200,89484090,6960,6960,6960,6960,0
|
|
20230830,125100,89484090,6960,6960,6960,6960,0
|
|
20230830,125000,89484090,6960,6960,6960,6960,0
|
|
20230830,124900,89484090,6960,6960,6960,6960,0
|
|
20230830,124800,89484090,6960,6960,6960,6960,0
|
|
20230830,124700,89484090,6960,6960,6960,6960,61
|
|
20230830,124600,89059530,6950,6950,6950,6950,0
|
|
20230830,124500,89059530,6950,6950,6950,6950,0
|
|
20230830,124400,89059530,6950,6950,6950,6950,20
|
|
20230830,124300,88920530,6950,6950,6950,6950,0
|
|
20230830,124200,88920530,6950,6950,6950,6950,0
|
|
20230830,124100,88920530,6950,6950,6950,6950,43
|
|
20230830,124000,88621680,6940,6940,6940,6940,1
|
|
20230830,123900,88614740,6950,6950,6950,6950,0
|
|
20230830,123800,88614740,6950,6950,6950,6950,7
|
|
20230830,123700,88566090,6950,6950,6950,6950,0
|
|
20230830,123600,88566090,6950,6950,6950,6950,0
|
|
20230830,123500,88566090,6950,6950,6950,6950,0
|
|
20230830,123400,88566090,6950,6950,6950,6950,0
|
|
20230830,123300,88566090,6950,6950,6950,6950,0
|
|
20230830,123200,88566090,6950,6950,6950,6950,0
|
|
20230830,123100,88566090,6950,6950,6950,6950,0
|
|
20230830,123000,88566090,6950,6950,6950,6950,0
|
|
20230830,122900,88566090,6950,6950,6950,6950,0
|
|
20230830,122800,88566090,6950,6950,6950,6950,0
|
|
20230830,122700,88566090,6950,6950,6950,6950,0
|
|
20230830,122600,88566090,6950,6950,6950,6950,0
|
|
20230830,122500,88566090,6950,6950,6950,6950,0
|
|
20230830,122400,88566090,6950,6950,6950,6950,0
|
|
20230830,122300,88566090,6950,6950,6950,6950,28
|
|
20230830,122200,88371490,6950,6950,6950,6950,0
|
|
20230830,122100,88371490,6950,6950,6950,6950,0
|
|
20230830,122000,88371490,6950,6950,6950,6950,0
|
|
20230830,121900,88371490,6950,6950,6950,6950,0
|
|
20230830,121800,88371490,6950,6950,6950,6950,0
|
|
20230830,121700,88371490,6950,6950,6950,6950,0
|
|
20230830,121600,88371490,6950,6950,6950,6950,0
|
|
20230830,121500,88371490,6950,6950,6950,6950,0
|
|
20230830,121400,88371490,6950,6950,6950,6950,0
|
|
20230830,121300,88371490,6950,6950,6950,6950,0
|
|
20230830,121200,88371490,6950,6950,6950,6950,0
|
|
20230830,121100,88371490,6950,6950,6950,6950,10
|
|
20230830,121000,88301990,6950,6950,6950,6950,10
|
|
20230830,120900,88232490,6950,6950,6950,6950,0
|
|
20230830,120800,88232490,6950,6950,6950,6950,30
|
|
20230830,120700,88023990,6950,6950,6950,6950,13
|
|
20230830,120600,87933640,6980,6980,6980,6980,0
|
|
20230830,120500,87933640,6980,6980,6980,6980,100
|
|
20230830,120400,87235640,6980,6980,6980,6980,0
|
|
20230830,120300,87235640,6980,6980,6980,6980,0
|
|
20230830,120200,87235640,6980,6980,6980,6980,0
|
|
20230830,120100,87235640,6980,6980,6980,6980,0
|
|
20230830,120000,87235640,6980,6950,6980,6950,251
|
|
20230830,115900,85485790,6930,6930,6930,6930,0
|
|
20230830,115800,85485790,6930,6930,6930,6930,0
|
|
20230830,115700,85485790,6930,6930,6930,6930,0
|
|
20230830,115600,85485790,6930,6930,6930,6930,0
|
|
20230830,115500,85485790,6930,6930,6930,6930,0
|
|
20230830,115400,85485790,6930,6930,6930,6930,162
|
|
20230830,115300,84363130,6950,6950,6950,6950,0
|
|
20230830,115200,84363130,6950,6950,6950,6950,0
|
|
20230830,115100,84363130,6950,6950,6950,6950,4
|
|
20230830,115000,84335330,6920,6920,6920,6920,0
|
|
20230830,114900,84335330,6920,6920,6920,6920,0
|
|
20230830,114800,84335330,6920,6920,6920,6920,0
|
|
20230830,114700,84335330,6920,6920,6920,6920,0
|
|
20230830,114600,84335330,6920,6920,6920,6920,0
|
|
20230830,114500,84335330,6920,6920,6920,6920,0
|
|
20230830,114400,84335330,6920,6920,6920,6920,233
|
|
20230830,114300,82722970,6920,6920,6920,6920,0
|
|
20230830,114200,82722970,6920,6920,6920,6920,0
|
|
20230830,114100,82722970,6920,6920,6920,6920,100
|
|
20230830,114000,82030970,6920,6920,6920,6920,0
|
|
20230830,113900,82030970,6920,6920,6920,6920,0
|
|
20230830,113800,82030970,6920,6920,6920,6920,0
|
|
20230830,113700,82030970,6920,6920,6920,6920,0
|
|
20230830,113600,82030970,6920,6920,6920,6920,0
|
|
20230830,113500,82030970,6920,6920,6920,6920,0
|
|
20230830,113400,82030970,6920,6920,6920,6920,0
|
|
20230830,113300,82030970,6920,6920,6920,6920,0
|
|
20230830,113200,82030970,6920,6920,6920,6920,0
|
|
20230830,113100,82030970,6920,6920,6920,6920,6
|
|
20230830,113000,81989450,6920,6920,6920,6920,0
|
|
20230830,112900,81989450,6920,6920,6920,6920,0
|
|
20230830,112800,81989450,6920,6920,6920,6920,2
|
|
20230830,112700,81975610,6920,6920,6920,6920,0
|
|
20230830,112600,81975610,6920,6920,6920,6920,323
|
|
20230830,112500,79740450,6920,6920,6920,6920,0
|
|
20230830,112400,79740450,6920,6920,6920,6920,0
|
|
20230830,112300,79740450,6920,6920,6920,6920,0
|
|
20230830,112200,79740450,6920,6920,6920,6920,164
|
|
20230830,112100,78605570,6920,6920,6920,6920,0
|
|
20230830,112000,78605570,6920,6920,6920,6920,0
|
|
20230830,111900,78605570,6920,6920,6920,6920,0
|
|
20230830,111800,78605570,6920,6920,6920,6920,0
|
|
20230830,111700,78605570,6920,6920,6920,6920,0
|
|
20230830,111600,78605570,6920,6920,6920,6920,0
|
|
20230830,111500,78605570,6920,6920,6920,6920,49
|
|
20230830,111400,78266490,6920,6920,6920,6920,0
|
|
20230830,111300,78266490,6920,6920,6920,6920,0
|
|
20230830,111200,78266490,6920,6920,6920,6920,0
|
|
20230830,111100,78266490,6920,6920,6920,6920,0
|
|
20230830,111000,78266490,6920,6920,6920,6920,0
|
|
20230830,110900,78266490,6920,6920,6920,6920,0
|
|
20230830,110800,78266490,6920,6920,6920,6920,0
|
|
20230830,110700,78266490,6920,6920,6920,6920,0
|
|
20230830,110600,78266490,6920,6920,6920,6920,25
|
|
20230830,110500,78093490,6920,6930,6930,6920,130
|
|
20230830,110400,77193390,6940,6940,6940,6940,10
|
|
20230830,110300,77123990,6940,6940,6940,6940,0
|
|
20230830,110200,77123990,6940,6940,6940,6940,0
|
|
20230830,110100,77123990,6940,6940,6940,6940,0
|
|
20230830,110000,77123990,6940,6940,6940,6940,50
|
|
20230830,105900,76776990,6950,6950,6950,6950,0
|
|
20230830,105800,76776990,6950,6950,6950,6950,1
|
|
20230830,105700,76770040,6950,6950,6950,6950,0
|
|
20230830,105600,76770040,6950,6950,6950,6950,0
|
|
20230830,105500,76770040,6950,6950,6950,6950,0
|
|
20230830,105400,76770040,6950,6950,6950,6950,0
|
|
20230830,105300,76770040,6950,6950,6950,6950,0
|
|
20230830,105200,76770040,6950,6950,6950,6950,6
|
|
20230830,105100,76728340,6950,6950,6950,6950,3
|
|
20230830,105000,76707490,6940,6940,6940,6940,0
|
|
20230830,104900,76707490,6940,6940,6940,6940,0
|
|
20230830,104800,76707490,6940,6940,6940,6940,0
|
|
20230830,104700,76707490,6940,6940,6940,6940,0
|
|
20230830,104600,76707490,6940,6940,6940,6940,0
|
|
20230830,104500,76707490,6940,6940,6940,6940,0
|
|
20230830,104400,76707490,6940,6940,6940,6940,0
|
|
20230830,104300,76707490,6940,6940,6940,6940,0
|
|
20230830,104200,76707490,6940,6940,6940,6940,0
|
|
20230830,104100,76707490,6940,6940,6940,6940,0
|
|
20230830,104000,76707490,6940,6940,6940,6940,0
|
|
20230830,103900,76707490,6940,6940,6940,6940,0
|
|
20230830,103800,76707490,6940,6940,6940,6940,0
|
|
20230830,103700,76707490,6940,6940,6940,6940,64
|
|
20230830,103600,76263330,6940,6940,6940,6940,0
|
|
20230830,103500,76263330,6940,6940,6940,6940,33
|
|
20230830,103400,76034310,6940,6940,6940,6940,0
|
|
20230830,103300,76034310,6940,6940,6940,6940,0
|
|
20230830,103200,76034310,6940,6940,6940,6940,0
|
|
20230830,103100,76034310,6940,6940,6940,6940,0
|
|
20230830,103000,76034310,6940,6940,6940,6940,0
|
|
20230830,102900,76034310,6940,6940,6940,6940,0
|
|
20230830,102800,76034310,6940,6940,6940,6940,53
|
|
20230830,102700,75666490,6950,6950,6950,6950,0
|
|
20230830,102600,75666490,6950,6950,6950,6950,0
|
|
20230830,102500,75666490,6950,6950,6950,6950,0
|
|
20230830,102400,75666490,6950,6950,6950,6950,0
|
|
20230830,102300,75666490,6950,6950,6950,6950,0
|
|
20230830,102200,75666490,6950,6950,6950,6950,0
|
|
20230830,102100,75666490,6950,6950,6950,6950,12
|
|
20230830,102000,75583090,6950,6950,6950,6940,196
|
|
20230830,101900,74220970,6950,6950,6950,6950,0
|
|
20230830,101800,74220970,6950,6950,6950,6950,0
|
|
20230830,101700,74220970,6950,6950,6950,6950,0
|
|
20230830,101600,74220970,6950,6950,6950,6950,0
|
|
20230830,101500,74220970,6950,6950,6950,6950,21
|
|
20230830,101400,74075020,6950,6950,6950,6950,265
|
|
20230830,101300,72233270,6960,6960,6960,6960,0
|
|
20230830,101200,72233270,6960,6960,6960,6960,0
|
|
20230830,101100,72233270,6960,6960,6960,6960,0
|
|
20230830,101000,72233270,6960,6950,6960,6950,14
|
|
20230830,100900,72135930,6960,6960,6960,6960,96
|
|
20230830,100800,71467770,6990,6990,6990,6990,0
|
|
20230830,100700,71467770,6990,6990,6990,6990,0
|
|
20230830,100600,71467770,6990,6990,6990,6990,0
|
|
20230830,100500,71467770,6990,6990,6990,6990,0
|
|
20230830,100400,71467770,6990,6990,6990,6990,0
|
|
20230830,100300,71467770,6990,6990,6990,6990,0
|
|
20230830,100200,71467770,6990,6990,6990,6990,10
|
|
20230830,100100,71397870,6990,6990,6990,6990,0
|
|
20230830,100000,71397870,6990,6990,6990,6990,0
|
|
20230830,095900,71397870,6990,6990,6990,6990,0
|
|
20230830,095800,71397870,6990,6990,6990,6990,286
|
|
20230830,095700,69398730,6990,6990,6990,6990,0
|
|
20230830,095600,69398730,6990,6990,6990,6990,0
|
|
20230830,095500,69398730,6990,6990,6990,6990,0
|
|
20230830,095400,69398730,6990,6990,6990,6990,0
|
|
20230830,095300,69398730,6990,6990,6990,6990,30
|
|
20230830,095200,69189030,6950,6950,6950,6950,0
|
|
20230830,095100,69189030,6950,6950,6950,6950,150
|
|
20230830,095000,68146530,6950,6950,6950,6950,0
|
|
20230830,094900,68146530,6950,6950,6950,6950,0
|
|
20230830,094800,68146530,6950,6950,6950,6950,0
|
|
20230830,094700,68146530,6950,6950,6950,6950,0
|
|
20230830,094600,68146530,6950,6950,6950,6950,187
|
|
20230830,094500,66846880,6950,6950,6950,6950,0
|
|
20230830,094400,66846880,6950,6950,6950,6950,10
|
|
20230830,094300,66777380,6950,6960,6960,6950,681
|
|
20230830,094200,62042680,7010,7010,7010,7010,0
|
|
20230830,094100,62042680,7010,7020,7020,7010,21
|
|
20230830,094000,61895270,7020,7020,7020,7020,0
|
|
20230830,093900,61895270,7020,7010,7020,7010,100
|
|
20230830,093800,61193360,7000,7000,7000,7000,194
|
|
20230830,093700,59835360,7000,6990,7000,6990,64
|
|
20230830,093600,59387590,6990,7000,7000,6990,441
|
|
20230830,093500,56300870,7000,7010,7010,7000,251
|
|
20230830,093400,54543860,7020,7000,7020,7000,457
|
|
20230830,093300,51335740,7020,7020,7020,7020,1
|
|
20230830,093200,51328720,7020,7010,7020,7000,752
|
|
20230830,093100,46055560,7000,6990,7000,6990,316
|
|
20230830,093000,43844670,6990,6990,6990,6990,0
|
|
20230830,092900,43844670,6990,6990,6990,6990,744
|
|
20230830,092800,38644110,6980,6980,6980,6980,0
|
|
20230830,092700,38644110,6980,6980,6980,6980,2
|
|
20230830,092600,38630150,6990,6990,6990,6990,0
|
|
20230830,092500,38630150,6990,6990,6990,6990,0
|
|
20230830,092400,38630150,6990,6990,6990,6990,10
|
|
20230830,092300,38560250,7000,7000,7000,7000,13
|
|
20230830,092200,38469250,7000,6970,7000,6970,55
|
|
20230830,092100,38085750,6970,6990,7000,6970,587
|
|
20230830,092000,33983610,6990,6970,6990,6970,997
|
|
20230830,091900,27027800,6970,6970,6970,6970,551
|
|
20230830,091800,23187330,6970,6970,6970,6970,500
|
|
20230830,091700,19702330,6970,6960,6970,6960,493
|
|
20230830,091600,16268220,6950,6950,6950,6950,0
|
|
20230830,091500,16268220,6950,6950,6950,6950,0
|
|
20230830,091400,16268220,6950,6950,6950,6950,0
|
|
20230830,091300,16268220,6950,6950,6950,6950,134
|
|
20230830,091200,15336920,6940,6920,6940,6920,502
|
|
20230830,091100,11857910,6930,6930,6930,6930,612
|
|
20230830,091000,7616750,6930,6930,6930,6930,0
|
|
20230830,090900,7616750,6930,6930,6930,6930,0
|
|
20230830,090800,7616750,6930,6930,6930,6930,8
|
|
20230830,090700,7561310,6930,6920,6930,6920,864
|
|
20230830,090600,1574480,6910,6920,6920,6910,53
|
|
20230830,090500,1208220,6910,6910,6910,6910,0
|
|
20230830,090400,1208220,6910,6910,6910,6910,32
|
|
20230830,090300,987100,6920,6920,6920,6920,0
|
|
20230830,090200,987100,6920,6920,6920,6920,0
|
|
20230830,090100,987100,6920,6920,6920,6920,50
|
|
20230830,090000,641100,6920,6890,6920,6890,93
|