683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,202000,67728540,6850,6850,6850,6850,634
|
|
20230908,201900,67728540,6850,6850,6850,6850,0
|
|
20230908,201800,67728540,6850,6850,6850,6850,0
|
|
20230908,201700,67728540,6850,6850,6850,6850,0
|
|
20230908,201600,67728540,6850,6850,6850,6850,0
|
|
20230908,201500,67728540,6850,6850,6850,6850,0
|
|
20230908,201400,67728540,6850,6850,6850,6850,0
|
|
20230908,201300,67728540,6850,6850,6850,6850,0
|
|
20230908,201200,67728540,6850,6850,6850,6850,0
|
|
20230908,201100,67728540,6850,6850,6850,6850,0
|
|
20230908,201000,67728540,6850,6850,6850,6850,0
|
|
20230908,200900,67728540,6850,6850,6850,6850,0
|
|
20230908,200800,67728540,6850,6850,6850,6850,0
|
|
20230908,200700,67728540,6850,6850,6850,6850,0
|
|
20230908,200600,67728540,6850,6850,6850,6850,0
|
|
20230908,200500,67728540,6850,6850,6850,6850,0
|
|
20230908,200400,67728540,6850,6850,6850,6850,0
|
|
20230908,200300,67728540,6850,6850,6850,6850,0
|
|
20230908,200200,67728540,6850,6850,6850,6850,0
|
|
20230908,200100,67728540,6850,6850,6850,6850,0
|
|
20230908,200000,67728540,6850,6850,6850,6850,0
|
|
20230908,195900,67728540,6850,6850,6850,6850,0
|
|
20230908,195800,67728540,6850,6850,6850,6850,0
|
|
20230908,195700,67728540,6850,6850,6850,6850,0
|
|
20230908,195600,67728540,6850,6850,6850,6850,0
|
|
20230908,195500,67728540,6850,6850,6850,6850,0
|
|
20230908,195400,67728540,6850,6850,6850,6850,0
|
|
20230908,195300,67728540,6850,6850,6850,6850,0
|
|
20230908,195200,67728540,6850,6850,6850,6850,0
|
|
20230908,195100,67728540,6850,6850,6850,6850,0
|
|
20230908,195000,67728540,6850,6850,6850,6850,634
|
|
20230908,194900,67728540,6850,6850,6850,6850,0
|
|
20230908,194800,67728540,6850,6850,6850,6850,0
|
|
20230908,194700,67728540,6850,6850,6850,6850,0
|
|
20230908,194600,67728540,6850,6850,6850,6850,0
|
|
20230908,194500,67728540,6850,6850,6850,6850,0
|
|
20230908,194400,67728540,6850,6850,6850,6850,0
|
|
20230908,194300,67728540,6850,6850,6850,6850,0
|
|
20230908,194200,67728540,6850,6850,6850,6850,0
|
|
20230908,194100,67728540,6850,6850,6850,6850,0
|
|
20230908,194000,67728540,6850,6850,6850,6850,0
|
|
20230908,193900,67728540,6850,6850,6850,6850,0
|
|
20230908,193800,67728540,6850,6850,6850,6850,0
|
|
20230908,193700,67728540,6850,6850,6850,6850,0
|
|
20230908,193600,67728540,6850,6850,6850,6850,0
|
|
20230908,193500,67728540,6850,6850,6850,6850,0
|
|
20230908,193400,67728540,6850,6850,6850,6850,0
|
|
20230908,193300,67728540,6850,6850,6850,6850,0
|
|
20230908,193200,67728540,6850,6850,6850,6850,0
|
|
20230908,193100,67728540,6850,6850,6850,6850,0
|
|
20230908,193000,67728540,6850,6850,6850,6850,0
|
|
20230908,192900,67728540,6850,6850,6850,6850,0
|
|
20230908,192800,67728540,6850,6850,6850,6850,0
|
|
20230908,192700,67728540,6850,6850,6850,6850,0
|
|
20230908,192600,67728540,6850,6850,6850,6850,0
|
|
20230908,192500,67728540,6850,6850,6850,6850,0
|
|
20230908,192400,67728540,6850,6850,6850,6850,0
|
|
20230908,192300,67728540,6850,6850,6850,6850,0
|
|
20230908,192200,67728540,6850,6850,6850,6850,0
|
|
20230908,192100,67728540,6850,6850,6850,6850,0
|
|
20230908,192000,67728540,6850,6850,6850,6850,634
|
|
20230908,191900,67728540,6850,6850,6850,6850,0
|
|
20230908,191800,67728540,6850,6850,6850,6850,0
|
|
20230908,191700,67728540,6850,6850,6850,6850,0
|
|
20230908,191600,67728540,6850,6850,6850,6850,0
|
|
20230908,191500,67728540,6850,6850,6850,6850,0
|
|
20230908,191400,67728540,6850,6850,6850,6850,0
|
|
20230908,191300,67728540,6850,6850,6850,6850,0
|
|
20230908,191200,67728540,6850,6850,6850,6850,0
|
|
20230908,191100,67728540,6850,6850,6850,6850,0
|
|
20230908,191000,67728540,6850,6850,6850,6850,0
|
|
20230908,190900,67728540,6850,6850,6850,6850,0
|
|
20230908,190800,67728540,6850,6850,6850,6850,0
|
|
20230908,190700,67728540,6850,6850,6850,6850,0
|
|
20230908,190600,67728540,6850,6850,6850,6850,0
|
|
20230908,190500,67728540,6850,6850,6850,6850,0
|
|
20230908,190400,67728540,6850,6850,6850,6850,0
|
|
20230908,190300,67728540,6850,6850,6850,6850,0
|
|
20230908,190200,67728540,6850,6850,6850,6850,0
|
|
20230908,190100,67728540,6850,6850,6850,6850,0
|
|
20230908,190000,67728540,6850,6850,6850,6850,0
|
|
20230908,185900,67728540,6850,6850,6850,6850,0
|
|
20230908,185800,67728540,6850,6850,6850,6850,0
|
|
20230908,185700,67728540,6850,6850,6850,6850,0
|
|
20230908,185600,67728540,6850,6850,6850,6850,0
|
|
20230908,185500,67728540,6850,6850,6850,6850,0
|
|
20230908,185400,67728540,6850,6850,6850,6850,0
|
|
20230908,185300,67728540,6850,6850,6850,6850,0
|
|
20230908,185200,67728540,6850,6850,6850,6850,0
|
|
20230908,185100,67728540,6850,6850,6850,6850,0
|
|
20230908,185000,67728540,6850,6850,6850,6850,634
|
|
20230908,184900,67728540,6850,6850,6850,6850,0
|
|
20230908,184800,67728540,6850,6850,6850,6850,0
|
|
20230908,184700,67728540,6850,6850,6850,6850,0
|
|
20230908,184600,67728540,6850,6850,6850,6850,0
|
|
20230908,184500,67728540,6850,6850,6850,6850,0
|
|
20230908,184400,67728540,6850,6850,6850,6850,0
|
|
20230908,184300,67728540,6850,6850,6850,6850,0
|
|
20230908,184200,67728540,6850,6850,6850,6850,0
|
|
20230908,184100,67728540,6850,6850,6850,6850,0
|
|
20230908,184000,67728540,6850,6850,6850,6850,0
|
|
20230908,183900,67728540,6850,6850,6850,6850,0
|
|
20230908,183800,67728540,6850,6850,6850,6850,0
|
|
20230908,183700,67728540,6850,6850,6850,6850,0
|
|
20230908,183600,67728540,6850,6850,6850,6850,0
|
|
20230908,183500,67728540,6850,6850,6850,6850,0
|
|
20230908,183400,67728540,6850,6850,6850,6850,0
|
|
20230908,183300,67728540,6850,6850,6850,6850,0
|
|
20230908,183200,67728540,6850,6850,6850,6850,0
|
|
20230908,183100,67728540,6850,6850,6850,6850,0
|
|
20230908,183000,67728540,6850,6850,6850,6850,0
|
|
20230908,182900,67728540,6850,6850,6850,6850,0
|
|
20230908,182800,67728540,6850,6850,6850,6850,0
|
|
20230908,182700,67728540,6850,6850,6850,6850,0
|
|
20230908,182600,67728540,6850,6850,6850,6850,0
|
|
20230908,182500,67728540,6850,6850,6850,6850,0
|
|
20230908,182400,67728540,6850,6850,6850,6850,0
|
|
20230908,182300,67728540,6850,6850,6850,6850,0
|
|
20230908,182200,67728540,6850,6850,6850,6850,0
|
|
20230908,182100,67728540,6850,6850,6850,6850,0
|
|
20230908,182000,67728540,6850,6850,6850,6850,634
|
|
20230908,181900,67728540,6850,6850,6850,6850,0
|
|
20230908,181800,67728540,6850,6850,6850,6850,0
|
|
20230908,181700,67728540,6850,6850,6850,6850,0
|
|
20230908,181600,67728540,6850,6850,6850,6850,0
|
|
20230908,181500,67728540,6850,6850,6850,6850,0
|
|
20230908,181400,67728540,6850,6850,6850,6850,0
|
|
20230908,181300,67728540,6850,6850,6850,6850,0
|
|
20230908,181200,67728540,6850,6850,6850,6850,0
|
|
20230908,181100,67728540,6850,6850,6850,6850,0
|
|
20230908,181000,67728540,6850,6850,6850,6850,0
|
|
20230908,180900,67728540,6850,6850,6850,6850,0
|
|
20230908,180800,67728540,6850,6850,6850,6850,0
|
|
20230908,180700,67728540,6850,6850,6850,6850,0
|
|
20230908,180600,67728540,6850,6850,6850,6850,0
|
|
20230908,180500,67728540,6850,6850,6850,6850,0
|
|
20230908,180400,67728540,6850,6850,6850,6850,0
|
|
20230908,180300,67728540,6850,6850,6850,6850,0
|
|
20230908,180200,67728540,6850,6850,6850,6850,0
|
|
20230908,180100,67728540,6850,6850,6850,6850,0
|
|
20230908,180000,67728540,6850,6850,6850,6850,0
|
|
20230908,175900,67728540,6850,6850,6850,6850,0
|
|
20230908,175800,67728540,6850,6850,6850,6850,0
|
|
20230908,175700,67728540,6850,6850,6850,6850,0
|
|
20230908,175600,67728540,6850,6850,6850,6850,0
|
|
20230908,175500,67728540,6850,6850,6850,6850,0
|
|
20230908,175400,67728540,6850,6850,6850,6850,0
|
|
20230908,175300,67728540,6850,6850,6850,6850,0
|
|
20230908,175200,67728540,6850,6850,6850,6850,0
|
|
20230908,175100,67728540,6850,6850,6850,6850,0
|
|
20230908,175000,67728540,6850,6850,6850,6850,634
|
|
20230908,174900,67728540,6850,6850,6850,6850,0
|
|
20230908,174800,67728540,6850,6850,6850,6850,0
|
|
20230908,174700,67728540,6850,6850,6850,6850,0
|
|
20230908,174600,67728540,6850,6850,6850,6850,0
|
|
20230908,174500,67728540,6850,6850,6850,6850,0
|
|
20230908,174400,67728540,6850,6850,6850,6850,0
|
|
20230908,174300,67728540,6850,6850,6850,6850,0
|
|
20230908,174200,67728540,6850,6850,6850,6850,0
|
|
20230908,174100,67728540,6850,6850,6850,6850,0
|
|
20230908,174000,67728540,6850,6850,6850,6850,0
|
|
20230908,173900,67728540,6850,6850,6850,6850,0
|
|
20230908,173800,67728540,6850,6850,6850,6850,0
|
|
20230908,173700,67728540,6850,6850,6850,6850,0
|
|
20230908,173600,67728540,6850,6850,6850,6850,0
|
|
20230908,173500,67728540,6850,6850,6850,6850,0
|
|
20230908,173400,67728540,6850,6850,6850,6850,0
|
|
20230908,173300,67728540,6850,6850,6850,6850,0
|
|
20230908,173200,67728540,6850,6850,6850,6850,0
|
|
20230908,173100,67728540,6850,6850,6850,6850,0
|
|
20230908,173000,67728540,6850,6850,6850,6850,0
|
|
20230908,172900,67728540,6850,6850,6850,6850,0
|
|
20230908,172800,67728540,6850,6850,6850,6850,0
|
|
20230908,172700,67728540,6850,6850,6850,6850,0
|
|
20230908,172600,67728540,6850,6850,6850,6850,0
|
|
20230908,172500,67728540,6850,6850,6850,6850,0
|
|
20230908,172400,67728540,6850,6850,6850,6850,0
|
|
20230908,172300,67728540,6850,6850,6850,6850,0
|
|
20230908,172200,67728540,6850,6850,6850,6850,0
|
|
20230908,172100,67728540,6850,6850,6850,6850,0
|
|
20230908,172000,67728540,6850,6850,6850,6850,634
|
|
20230908,171900,67728540,6850,6850,6850,6850,0
|
|
20230908,171800,67728540,6850,6850,6850,6850,0
|
|
20230908,171700,67728540,6850,6850,6850,6850,0
|
|
20230908,171600,67728540,6850,6850,6850,6850,0
|
|
20230908,171500,67728540,6850,6850,6850,6850,0
|
|
20230908,171400,67728540,6850,6850,6850,6850,0
|
|
20230908,171300,67728540,6850,6850,6850,6850,0
|
|
20230908,171200,67728540,6850,6850,6850,6850,0
|
|
20230908,171100,67728540,6850,6850,6850,6850,0
|
|
20230908,171000,67728540,6850,6850,6850,6850,0
|
|
20230908,170900,67728540,6850,6850,6850,6850,0
|
|
20230908,170800,67728540,6850,6850,6850,6850,0
|
|
20230908,170700,67728540,6850,6850,6850,6850,0
|
|
20230908,170600,67728540,6850,6850,6850,6850,0
|
|
20230908,170500,67728540,6850,6850,6850,6850,0
|
|
20230908,170400,67728540,6850,6850,6850,6850,0
|
|
20230908,170300,67728540,6850,6850,6850,6850,0
|
|
20230908,170200,67728540,6850,6850,6850,6850,0
|
|
20230908,170100,67728540,6850,6850,6850,6850,0
|
|
20230908,170000,67728540,6850,6850,6850,6850,0
|
|
20230908,165900,67728540,6850,6850,6850,6850,0
|
|
20230908,165800,67728540,6850,6850,6850,6850,0
|
|
20230908,165700,67728540,6850,6850,6850,6850,0
|
|
20230908,165600,67728540,6850,6850,6850,6850,0
|
|
20230908,165500,67728540,6850,6850,6850,6850,0
|
|
20230908,165400,67728540,6850,6850,6850,6850,0
|
|
20230908,165300,67728540,6850,6850,6850,6850,0
|
|
20230908,165200,67728540,6850,6850,6850,6850,0
|
|
20230908,165100,67728540,6850,6850,6850,6850,0
|
|
20230908,165000,67728540,6850,6850,6850,6850,634
|
|
20230908,164900,67728540,6850,6850,6850,6850,0
|
|
20230908,164800,67728540,6850,6850,6850,6850,0
|
|
20230908,164700,67728540,6850,6850,6850,6850,0
|
|
20230908,164600,67728540,6850,6850,6850,6850,0
|
|
20230908,164500,67728540,6850,6850,6850,6850,0
|
|
20230908,164400,67728540,6850,6850,6850,6850,0
|
|
20230908,164300,67728540,6850,6850,6850,6850,0
|
|
20230908,164200,67728540,6850,6850,6850,6850,0
|
|
20230908,164100,67728540,6850,6850,6850,6850,0
|
|
20230908,164000,67728540,6850,6850,6850,6850,0
|
|
20230908,163900,67728540,6850,6850,6850,6850,0
|
|
20230908,163800,67728540,6850,6850,6850,6850,0
|
|
20230908,163700,67728540,6850,6850,6850,6850,0
|
|
20230908,163600,67728540,6850,6850,6850,6850,0
|
|
20230908,163500,67728540,6850,6850,6850,6850,0
|
|
20230908,163400,67728540,6850,6850,6850,6850,0
|
|
20230908,163300,67728540,6850,6850,6850,6850,0
|
|
20230908,163200,67728540,6850,6850,6850,6850,0
|
|
20230908,163100,67728540,6850,6850,6850,6850,0
|
|
20230908,163000,67728540,6850,6850,6850,6850,0
|
|
20230908,162900,67728540,6850,6850,6850,6850,0
|
|
20230908,162800,67728540,6850,6850,6850,6850,0
|
|
20230908,162700,67728540,6850,6850,6850,6850,0
|
|
20230908,162600,67728540,6850,6850,6850,6850,0
|
|
20230908,162500,67728540,6850,6850,6850,6850,0
|
|
20230908,162400,67728540,6850,6850,6850,6850,0
|
|
20230908,162300,67728540,6850,6850,6850,6850,0
|
|
20230908,162200,67728540,6850,6850,6850,6850,0
|
|
20230908,162100,67728540,6850,6850,6850,6850,0
|
|
20230908,162000,67728540,6850,6850,6850,6850,634
|
|
20230908,161900,67728540,6850,6850,6850,6850,0
|
|
20230908,161800,67728540,6850,6850,6850,6850,0
|
|
20230908,161700,67728540,6850,6850,6850,6850,0
|
|
20230908,161600,67728540,6850,6850,6850,6850,0
|
|
20230908,161500,67728540,6850,6850,6850,6850,0
|
|
20230908,161400,67728540,6850,6850,6850,6850,0
|
|
20230908,161300,67728540,6850,6850,6850,6850,0
|
|
20230908,161200,67728540,6850,6850,6850,6850,0
|
|
20230908,161100,67728540,6850,6850,6850,6850,0
|
|
20230908,161000,67728540,6850,6850,6850,6850,0
|
|
20230908,160900,67728540,6850,6850,6850,6850,0
|
|
20230908,160800,67728540,6850,6850,6850,6850,0
|
|
20230908,160700,67728540,6850,6850,6850,6850,0
|
|
20230908,160600,67728540,6850,6850,6850,6850,0
|
|
20230908,160500,67728540,6850,6850,6850,6850,0
|
|
20230908,160400,67728540,6850,6850,6850,6850,0
|
|
20230908,160300,67728540,6850,6850,6850,6850,0
|
|
20230908,160200,67728540,6850,6850,6850,6850,0
|
|
20230908,160100,67728540,6850,6850,6850,6850,0
|
|
20230908,160000,67728540,6850,6850,6850,6850,0
|
|
20230908,155900,67728540,6850,6850,6850,6850,0
|
|
20230908,155800,67728540,6850,6850,6850,6850,0
|
|
20230908,155700,67728540,6850,6850,6850,6850,0
|
|
20230908,155600,67728540,6850,6850,6850,6850,0
|
|
20230908,155500,67728540,6850,6850,6850,6850,0
|
|
20230908,155400,67728540,6850,6850,6850,6850,0
|
|
20230908,155300,67728540,6850,6850,6850,6850,0
|
|
20230908,155200,67728540,6850,6850,6850,6850,0
|
|
20230908,155100,67728540,6850,6850,6850,6850,0
|
|
20230908,155000,67728540,6850,6850,6850,6850,634
|
|
20230908,154900,67728540,6850,6850,6850,6850,0
|
|
20230908,154800,67728540,6850,6850,6850,6850,0
|
|
20230908,154700,67728540,6850,6850,6850,6850,0
|
|
20230908,154600,67728540,6850,6850,6850,6850,0
|
|
20230908,154500,67728540,6850,6850,6850,6850,0
|
|
20230908,154400,67728540,6850,6850,6850,6850,0
|
|
20230908,154300,67728540,6850,6850,6850,6850,0
|
|
20230908,154200,67728540,6850,6850,6850,6850,0
|
|
20230908,154100,67728540,6850,6850,6850,6850,0
|
|
20230908,154000,67728540,6850,6850,6850,6850,0
|
|
20230908,153900,67728540,6850,6850,6850,6850,0
|
|
20230908,153800,67728540,6850,6850,6850,6850,0
|
|
20230908,153700,67728540,6850,6850,6850,6850,0
|
|
20230908,153600,67728540,6850,6850,6850,6850,0
|
|
20230908,153500,67728540,6850,6850,6850,6850,0
|
|
20230908,153400,67728540,6850,6850,6850,6850,0
|
|
20230908,153300,67728540,6850,6850,6850,6850,0
|
|
20230908,153200,67728540,6850,6850,6850,6850,0
|
|
20230908,153100,67728540,6850,6850,6850,6850,0
|
|
20230908,153000,67728540,6850,6850,6850,6850,634
|
|
20230908,152900,63385640,6850,6850,6850,6850,0
|
|
20230908,152800,63385640,6850,6850,6850,6850,0
|
|
20230908,152700,63385640,6850,6850,6850,6850,0
|
|
20230908,152600,63385640,6850,6850,6850,6850,0
|
|
20230908,152500,63385640,6850,6850,6850,6850,0
|
|
20230908,152400,63385640,6850,6850,6850,6850,0
|
|
20230908,152300,63385640,6850,6850,6850,6850,0
|
|
20230908,152200,63385640,6850,6850,6850,6850,0
|
|
20230908,152100,63385640,6850,6850,6850,6850,0
|
|
20230908,152000,63385640,6850,6850,6850,6850,0
|
|
20230908,151900,63385640,6850,6850,6850,6850,0
|
|
20230908,151800,63385640,6850,6850,6850,6850,0
|
|
20230908,151700,63385640,6850,6850,6850,6850,0
|
|
20230908,151600,63385640,6850,6850,6850,6850,0
|
|
20230908,151500,63385640,6850,6850,6850,6850,0
|
|
20230908,151400,63385640,6850,6850,6850,6850,0
|
|
20230908,151300,63385640,6850,6850,6850,6850,0
|
|
20230908,151200,63385640,6850,6850,6850,6850,0
|
|
20230908,151100,63385640,6850,6850,6850,6850,4
|
|
20230908,151000,63358240,6850,6850,6850,6850,0
|
|
20230908,150900,63358240,6850,6850,6850,6850,0
|
|
20230908,150800,63358240,6850,6850,6850,6850,0
|
|
20230908,150700,63358240,6850,6840,6850,6840,14
|
|
20230908,150600,63262470,6840,6840,6840,6840,431
|
|
20230908,150500,60314430,6840,6840,6840,6840,10
|
|
20230908,150400,60246030,6840,6840,6840,6840,0
|
|
20230908,150300,60246030,6840,6840,6840,6840,0
|
|
20230908,150200,60246030,6840,6840,6840,6840,1
|
|
20230908,150100,60239190,6840,6840,6840,6840,0
|
|
20230908,150000,60239190,6840,6840,6840,6840,0
|
|
20230908,145900,60239190,6840,6840,6840,6840,0
|
|
20230908,145800,60239190,6840,6840,6840,6840,0
|
|
20230908,145700,60239190,6840,6840,6840,6840,0
|
|
20230908,145600,60239190,6840,6840,6840,6840,0
|
|
20230908,145500,60239190,6840,6840,6840,6840,0
|
|
20230908,145400,60239190,6840,6840,6840,6840,0
|
|
20230908,145300,60239190,6840,6840,6840,6840,0
|
|
20230908,145200,60239190,6840,6840,6840,6840,0
|
|
20230908,145100,60239190,6840,6840,6840,6840,0
|
|
20230908,145000,60239190,6840,6840,6840,6840,0
|
|
20230908,144900,60239190,6840,6840,6840,6840,10
|
|
20230908,144800,60170790,6840,6840,6840,6840,10
|
|
20230908,144700,60102390,6840,6840,6840,6840,0
|
|
20230908,144600,60102390,6840,6840,6840,6840,0
|
|
20230908,144500,60102390,6840,6840,6840,6840,0
|
|
20230908,144400,60102390,6840,6840,6840,6840,0
|
|
20230908,144300,60102390,6840,6840,6840,6840,0
|
|
20230908,144200,60102390,6840,6840,6840,6840,0
|
|
20230908,144100,60102390,6840,6840,6840,6840,0
|
|
20230908,144000,60102390,6840,6840,6840,6840,1
|
|
20230908,143900,60095550,6800,6840,6840,6800,506
|
|
20230908,143800,56654220,6850,6850,6850,6850,0
|
|
20230908,143700,56654220,6850,6850,6850,6850,0
|
|
20230908,143600,56654220,6850,6850,6850,6850,0
|
|
20230908,143500,56654220,6850,6850,6850,6850,0
|
|
20230908,143400,56654220,6850,6850,6850,6850,0
|
|
20230908,143300,56654220,6850,6850,6850,6850,0
|
|
20230908,143200,56654220,6850,6850,6850,6850,0
|
|
20230908,143100,56654220,6850,6850,6850,6850,0
|
|
20230908,143000,56654220,6850,6850,6850,6850,30
|
|
20230908,142900,56448720,6850,6850,6850,6850,0
|
|
20230908,142800,56448720,6850,6820,6850,6820,2
|
|
20230908,142700,56435050,6860,6830,6860,6830,13
|
|
20230908,142600,56346080,6830,6830,6830,6830,0
|
|
20230908,142500,56346080,6830,6830,6830,6830,0
|
|
20230908,142400,56346080,6830,6830,6830,6830,0
|
|
20230908,142300,56346080,6830,6830,6830,6830,1
|
|
20230908,142200,56339250,6800,6800,6800,6800,0
|
|
20230908,142100,56339250,6800,6840,6840,6800,129
|
|
20230908,142000,55461090,6840,6840,6840,6840,0
|
|
20230908,141900,55461090,6840,6840,6840,6840,0
|
|
20230908,141800,55461090,6840,6840,6840,6840,2
|
|
20230908,141700,55447410,6850,6850,6850,6850,0
|
|
20230908,141600,55447410,6850,6850,6850,6850,0
|
|
20230908,141500,55447410,6850,6850,6850,6850,171
|
|
20230908,141400,54276060,6850,6850,6860,6840,433
|
|
20230908,141300,51308330,6840,6840,6840,6840,300
|
|
20230908,141200,49256330,6830,6830,6830,6830,0
|
|
20230908,141100,49256330,6830,6830,6830,6830,0
|
|
20230908,141000,49256330,6830,6830,6830,6830,0
|
|
20230908,140900,49256330,6830,6830,6830,6830,100
|
|
20230908,140800,48573330,6830,6830,6830,6830,0
|
|
20230908,140700,48573330,6830,6830,6830,6830,0
|
|
20230908,140600,48573330,6830,6830,6830,6830,1
|
|
20230908,140500,48566500,6820,6820,6820,6820,0
|
|
20230908,140400,48566500,6820,6820,6820,6820,0
|
|
20230908,140300,48566500,6820,6820,6820,6820,0
|
|
20230908,140200,48566500,6820,6820,6820,6820,0
|
|
20230908,140100,48566500,6820,6820,6820,6820,0
|
|
20230908,140000,48566500,6820,6820,6820,6820,0
|
|
20230908,135900,48566500,6820,6820,6820,6820,0
|
|
20230908,135800,48566500,6820,6820,6820,6820,0
|
|
20230908,135700,48566500,6820,6820,6820,6820,0
|
|
20230908,135600,48566500,6820,6820,6820,6820,0
|
|
20230908,135500,48566500,6820,6820,6820,6820,0
|
|
20230908,135400,48566500,6820,6820,6820,6820,0
|
|
20230908,135300,48566500,6820,6820,6820,6820,3
|
|
20230908,135200,48546040,6830,6830,6830,6830,0
|
|
20230908,135100,48546040,6830,6830,6830,6830,0
|
|
20230908,135000,48546040,6830,6830,6830,6830,0
|
|
20230908,134900,48546040,6830,6830,6830,6830,0
|
|
20230908,134800,48546040,6830,6830,6830,6830,0
|
|
20230908,134700,48546040,6830,6830,6830,6830,0
|
|
20230908,134600,48546040,6830,6830,6830,6830,0
|
|
20230908,134500,48546040,6830,6830,6830,6830,0
|
|
20230908,134400,48546040,6830,6830,6830,6830,0
|
|
20230908,134300,48546040,6830,6830,6830,6830,1
|
|
20230908,134200,48539210,6830,6830,6830,6830,0
|
|
20230908,134100,48539210,6830,6830,6830,6830,0
|
|
20230908,134000,48539210,6830,6830,6830,6830,0
|
|
20230908,133900,48539210,6830,6830,6830,6830,0
|
|
20230908,133800,48539210,6830,6830,6830,6830,0
|
|
20230908,133700,48539210,6830,6830,6830,6830,0
|
|
20230908,133600,48539210,6830,6830,6830,6830,0
|
|
20230908,133500,48539210,6830,6830,6830,6830,0
|
|
20230908,133400,48539210,6830,6830,6830,6830,0
|
|
20230908,133300,48539210,6830,6830,6830,6830,0
|
|
20230908,133200,48539210,6830,6830,6830,6830,0
|
|
20230908,133100,48539210,6830,6830,6830,6830,0
|
|
20230908,133000,48539210,6830,6830,6830,6830,0
|
|
20230908,132900,48539210,6830,6830,6830,6830,0
|
|
20230908,132800,48539210,6830,6830,6830,6830,0
|
|
20230908,132700,48539210,6830,6830,6830,6830,0
|
|
20230908,132600,48539210,6830,6830,6830,6830,0
|
|
20230908,132500,48539210,6830,6830,6830,6830,0
|
|
20230908,132400,48539210,6830,6830,6830,6830,0
|
|
20230908,132300,48539210,6830,6830,6830,6830,0
|
|
20230908,132200,48539210,6830,6830,6830,6830,43
|
|
20230908,132100,48245520,6830,6830,6830,6830,0
|
|
20230908,132000,48245520,6830,6820,6830,6820,17
|
|
20230908,131900,48129570,6820,6820,6820,6820,0
|
|
20230908,131800,48129570,6820,6820,6820,6820,0
|
|
20230908,131700,48129570,6820,6820,6820,6820,15
|
|
20230908,131600,48027270,6820,6810,6820,6810,57
|
|
20230908,131500,47638780,6810,6810,6810,6810,0
|
|
20230908,131400,47638780,6810,6810,6810,6810,2
|
|
20230908,131300,47625160,6810,6810,6810,6810,24
|
|
20230908,131200,47461720,6810,6810,6810,6810,47
|
|
20230908,131100,47141650,6810,6810,6810,6810,1
|
|
20230908,131000,47134840,6800,6800,6800,6800,47
|
|
20230908,130900,46815240,6800,6800,6800,6800,0
|
|
20230908,130800,46815240,6800,6800,6800,6800,0
|
|
20230908,130700,46815240,6800,6800,6800,6800,0
|
|
20230908,130600,46815240,6800,6800,6800,6800,0
|
|
20230908,130500,46815240,6800,6800,6800,6800,1
|
|
20230908,130400,46808440,6790,6790,6790,6790,0
|
|
20230908,130300,46808440,6790,6790,6790,6790,0
|
|
20230908,130200,46808440,6790,6790,6790,6790,0
|
|
20230908,130100,46808440,6790,6790,6790,6790,0
|
|
20230908,130000,46808440,6790,6790,6790,6790,0
|
|
20230908,125900,46808440,6790,6790,6790,6790,0
|
|
20230908,125800,46808440,6790,6790,6790,6790,0
|
|
20230908,125700,46808440,6790,6790,6790,6790,0
|
|
20230908,125600,46808440,6790,6790,6790,6790,0
|
|
20230908,125500,46808440,6790,6790,6790,6790,0
|
|
20230908,125400,46808440,6790,6790,6790,6790,0
|
|
20230908,125300,46808440,6790,6790,6790,6790,0
|
|
20230908,125200,46808440,6790,6790,6790,6790,10
|
|
20230908,125100,46740540,6800,6800,6800,6800,5
|
|
20230908,125000,46706540,6810,6810,6810,6810,0
|
|
20230908,124900,46706540,6810,6810,6810,6810,1
|
|
20230908,124800,46699730,6800,6800,6800,6800,41
|
|
20230908,124700,46420930,6810,6810,6810,6810,0
|
|
20230908,124600,46420930,6810,6810,6810,6810,0
|
|
20230908,124500,46420930,6810,6810,6810,6810,3
|
|
20230908,124400,46400500,6810,6810,6810,6810,0
|
|
20230908,124300,46400500,6810,6810,6810,6810,0
|
|
20230908,124200,46400500,6810,6810,6810,6810,0
|
|
20230908,124100,46400500,6810,6810,6810,6810,0
|
|
20230908,124000,46400500,6810,6810,6810,6810,0
|
|
20230908,123900,46400500,6810,6810,6810,6810,0
|
|
20230908,123800,46400500,6810,6810,6810,6810,0
|
|
20230908,123700,46400500,6810,6810,6810,6810,0
|
|
20230908,123600,46400500,6810,6810,6810,6810,0
|
|
20230908,123500,46400500,6810,6810,6810,6810,5
|
|
20230908,123400,46366450,6810,6810,6810,6810,0
|
|
20230908,123300,46366450,6810,6810,6810,6810,2
|
|
20230908,123200,46352830,6810,6810,6810,6810,0
|
|
20230908,123100,46352830,6810,6810,6810,6810,0
|
|
20230908,123000,46352830,6810,6810,6810,6810,0
|
|
20230908,122900,46352830,6810,6810,6810,6810,30
|
|
20230908,122800,46148530,6800,6800,6800,6800,0
|
|
20230908,122700,46148530,6800,6800,6800,6800,200
|
|
20230908,122600,44788530,6800,6800,6800,6800,0
|
|
20230908,122500,44788530,6800,6800,6800,6800,347
|
|
20230908,122400,42428930,6800,6800,6800,6800,0
|
|
20230908,122300,42428930,6800,6800,6800,6800,0
|
|
20230908,122200,42428930,6800,6800,6800,6800,0
|
|
20230908,122100,42428930,6800,6800,6800,6800,0
|
|
20230908,122000,42428930,6800,6800,6800,6800,0
|
|
20230908,121900,42428930,6800,6800,6800,6800,0
|
|
20230908,121800,42428930,6800,6800,6800,6800,0
|
|
20230908,121700,42428930,6800,6800,6800,6800,0
|
|
20230908,121600,42428930,6800,6800,6800,6800,0
|
|
20230908,121500,42428930,6800,6800,6800,6800,0
|
|
20230908,121400,42428930,6800,6800,6800,6800,0
|
|
20230908,121300,42428930,6800,6800,6800,6800,0
|
|
20230908,121200,42428930,6800,6800,6800,6800,0
|
|
20230908,121100,42428930,6800,6800,6800,6800,0
|
|
20230908,121000,42428930,6800,6800,6800,6800,0
|
|
20230908,120900,42428930,6800,6800,6800,6800,0
|
|
20230908,120800,42428930,6800,6790,6800,6790,5
|
|
20230908,120700,42394970,6790,6790,6790,6790,70
|
|
20230908,120600,41919670,6800,6800,6800,6800,0
|
|
20230908,120500,41919670,6800,6800,6800,6800,2
|
|
20230908,120400,41906070,6800,6800,6800,6800,0
|
|
20230908,120300,41906070,6800,6800,6800,6800,0
|
|
20230908,120200,41906070,6800,6800,6800,6800,10
|
|
20230908,120100,41838070,6800,6800,6800,6800,0
|
|
20230908,120000,41838070,6800,6800,6800,6800,0
|
|
20230908,115900,41838070,6800,6800,6800,6800,0
|
|
20230908,115800,41838070,6800,6800,6800,6800,167
|
|
20230908,115700,40702470,6800,6800,6800,6800,1
|
|
20230908,115600,40695670,6790,6790,6790,6790,516
|
|
20230908,115500,37192030,6790,6790,6790,6790,0
|
|
20230908,115400,37192030,6790,6790,6790,6790,167
|
|
20230908,115300,36058100,6790,6780,6790,6780,335
|
|
20230908,115200,33785120,6780,6780,6780,6780,1
|
|
20230908,115100,33778340,6760,6760,6760,6760,0
|
|
20230908,115000,33778340,6760,6760,6760,6760,0
|
|
20230908,114900,33778340,6760,6760,6760,6760,5
|
|
20230908,114800,33744540,6760,6760,6760,6760,0
|
|
20230908,114700,33744540,6760,6760,6760,6760,0
|
|
20230908,114600,33744540,6760,6760,6760,6760,0
|
|
20230908,114500,33744540,6760,6760,6760,6760,0
|
|
20230908,114400,33744540,6760,6760,6760,6760,0
|
|
20230908,114300,33744540,6760,6760,6760,6760,3
|
|
20230908,114200,33724260,6760,6760,6760,6760,1
|
|
20230908,114100,33717500,6760,6760,6760,6760,0
|
|
20230908,114000,33717500,6760,6760,6760,6760,0
|
|
20230908,113900,33717500,6760,6760,6760,6760,0
|
|
20230908,113800,33717500,6760,6760,6760,6760,0
|
|
20230908,113700,33717500,6760,6760,6760,6760,0
|
|
20230908,113600,33717500,6760,6760,6760,6760,0
|
|
20230908,113500,33717500,6760,6760,6760,6760,2
|
|
20230908,113400,33703980,6760,6760,6760,6760,3
|
|
20230908,113300,33683700,6750,6750,6750,6750,0
|
|
20230908,113200,33683700,6750,6750,6750,6750,0
|
|
20230908,113100,33683700,6750,6750,6750,6750,114
|
|
20230908,113000,32914200,6760,6760,6760,6760,0
|
|
20230908,112900,32914200,6760,6760,6760,6760,0
|
|
20230908,112800,32914200,6760,6760,6760,6760,0
|
|
20230908,112700,32914200,6760,6760,6760,6760,0
|
|
20230908,112600,32914200,6760,6760,6760,6760,0
|
|
20230908,112500,32914200,6760,6760,6760,6760,0
|
|
20230908,112400,32914200,6760,6760,6760,6760,0
|
|
20230908,112300,32914200,6760,6760,6760,6760,0
|
|
20230908,112200,32914200,6760,6760,6760,6760,0
|
|
20230908,112100,32914200,6760,6760,6760,6760,0
|
|
20230908,112000,32914200,6760,6760,6760,6760,0
|
|
20230908,111900,32914200,6760,6760,6760,6760,0
|
|
20230908,111800,32914200,6760,6760,6760,6760,0
|
|
20230908,111700,32914200,6760,6760,6760,6760,0
|
|
20230908,111600,32914200,6760,6760,6760,6760,10
|
|
20230908,111500,32846600,6750,6750,6750,6750,0
|
|
20230908,111400,32846600,6750,6750,6750,6750,0
|
|
20230908,111300,32846600,6750,6750,6750,6750,0
|
|
20230908,111200,32846600,6750,6750,6750,6750,60
|
|
20230908,111100,32441600,6750,6750,6750,6750,150
|
|
20230908,111000,31429100,6760,6760,6760,6760,0
|
|
20230908,110900,31429100,6760,6760,6760,6760,0
|
|
20230908,110800,31429100,6760,6760,6760,6760,0
|
|
20230908,110700,31429100,6760,6760,6760,6760,0
|
|
20230908,110600,31429100,6760,6760,6760,6760,0
|
|
20230908,110500,31429100,6760,6760,6760,6760,0
|
|
20230908,110400,31429100,6760,6760,6760,6760,0
|
|
20230908,110300,31429100,6760,6760,6760,6760,0
|
|
20230908,110200,31429100,6760,6760,6760,6760,104
|
|
20230908,110100,30726060,6750,6750,6750,6750,0
|
|
20230908,110000,30726060,6750,6750,6750,6750,0
|
|
20230908,105900,30726060,6750,6750,6750,6750,0
|
|
20230908,105800,30726060,6750,6750,6750,6750,0
|
|
20230908,105700,30726060,6750,6750,6750,6750,168
|
|
20230908,105600,29592060,6750,6750,6750,6750,0
|
|
20230908,105500,29592060,6750,6750,6750,6750,0
|
|
20230908,105400,29592060,6750,6750,6750,6750,0
|
|
20230908,105300,29592060,6750,6750,6750,6750,0
|
|
20230908,105200,29592060,6750,6750,6750,6750,0
|
|
20230908,105100,29592060,6750,6750,6750,6750,0
|
|
20230908,105000,29592060,6750,6750,6750,6750,0
|
|
20230908,104900,29592060,6750,6750,6750,6750,0
|
|
20230908,104800,29592060,6750,6750,6750,6750,0
|
|
20230908,104700,29592060,6750,6750,6750,6750,0
|
|
20230908,104600,29592060,6750,6750,6750,6750,0
|
|
20230908,104500,29592060,6750,6750,6750,6750,0
|
|
20230908,104400,29592060,6750,6750,6750,6750,0
|
|
20230908,104300,29592060,6750,6750,6750,6750,0
|
|
20230908,104200,29592060,6750,6750,6750,6750,0
|
|
20230908,104100,29592060,6750,6750,6750,6750,0
|
|
20230908,104000,29592060,6750,6750,6750,6750,0
|
|
20230908,103900,29592060,6750,6750,6750,6750,0
|
|
20230908,103800,29592060,6750,6750,6750,6750,0
|
|
20230908,103700,29592060,6750,6750,6750,6750,1
|
|
20230908,103600,29585310,6760,6760,6760,6760,1057
|
|
20230908,103500,22439990,6760,6760,6760,6760,0
|
|
20230908,103400,22439990,6760,6760,6760,6760,0
|
|
20230908,103300,22439990,6760,6760,6760,6760,1000
|
|
20230908,103200,15679990,6760,6760,6760,6760,0
|
|
20230908,103100,15679990,6760,6760,6760,6760,0
|
|
20230908,103000,15679990,6760,6760,6760,6760,0
|
|
20230908,102900,15679990,6760,6760,6760,6760,0
|
|
20230908,102800,15679990,6760,6760,6760,6760,0
|
|
20230908,102700,15679990,6760,6760,6760,6760,0
|
|
20230908,102600,15679990,6760,6760,6760,6760,0
|
|
20230908,102500,15679990,6760,6780,6780,6760,340
|
|
20230908,102400,13380390,6780,6780,6780,6780,0
|
|
20230908,102300,13380390,6780,6780,6780,6780,0
|
|
20230908,102200,13380390,6780,6780,6780,6780,0
|
|
20230908,102100,13380390,6780,6780,6780,6780,0
|
|
20230908,102000,13380390,6780,6780,6780,6780,0
|
|
20230908,101900,13380390,6780,6780,6780,6780,0
|
|
20230908,101800,13380390,6780,6780,6780,6780,0
|
|
20230908,101700,13380390,6780,6780,6780,6780,0
|
|
20230908,101600,13380390,6780,6780,6780,6780,50
|
|
20230908,101500,13041390,6780,6780,6780,6780,0
|
|
20230908,101400,13041390,6780,6780,6780,6780,0
|
|
20230908,101300,13041390,6780,6780,6780,6780,2
|
|
20230908,101200,13027830,6780,6780,6780,6780,1
|
|
20230908,101100,13021050,6770,6770,6770,6770,0
|
|
20230908,101000,13021050,6770,6770,6770,6770,0
|
|
20230908,100900,13021050,6770,6770,6770,6770,0
|
|
20230908,100800,13021050,6770,6770,6770,6770,0
|
|
20230908,100700,13021050,6770,6770,6770,6770,0
|
|
20230908,100600,13021050,6770,6770,6770,6770,0
|
|
20230908,100500,13021050,6770,6770,6770,6770,1
|
|
20230908,100400,13014280,6760,6760,6760,6760,95
|
|
20230908,100300,12372080,6760,6760,6760,6760,0
|
|
20230908,100200,12372080,6760,6760,6760,6760,0
|
|
20230908,100100,12372080,6760,6760,6760,6760,0
|
|
20230908,100000,12372080,6760,6760,6760,6760,24
|
|
20230908,095900,12209840,6740,6740,6740,6740,0
|
|
20230908,095800,12209840,6740,6740,6740,6740,15
|
|
20230908,095700,12108740,6750,6750,6750,6750,0
|
|
20230908,095600,12108740,6750,6750,6750,6750,0
|
|
20230908,095500,12108740,6750,6750,6750,6750,0
|
|
20230908,095400,12108740,6750,6750,6750,6750,9
|
|
20230908,095300,12047990,6750,6750,6750,6750,0
|
|
20230908,095200,12047990,6750,6750,6750,6750,0
|
|
20230908,095100,12047990,6750,6750,6750,6750,0
|
|
20230908,095000,12047990,6750,6750,6750,6750,0
|
|
20230908,094900,12047990,6750,6750,6750,6750,0
|
|
20230908,094800,12047990,6750,6760,6760,6750,235
|
|
20230908,094700,10461500,6760,6760,6760,6760,70
|
|
20230908,094600,9988300,6770,6770,6770,6770,0
|
|
20230908,094500,9988300,6770,6770,6770,6770,100
|
|
20230908,094400,9311300,6790,6790,6790,6790,0
|
|
20230908,094300,9311300,6790,6790,6790,6790,0
|
|
20230908,094200,9311300,6790,6790,6790,6790,0
|
|
20230908,094100,9311300,6790,6790,6790,6790,0
|
|
20230908,094000,9311300,6790,6790,6790,6790,1
|
|
20230908,093900,9304510,6790,6790,6790,6790,0
|
|
20230908,093800,9304510,6790,6790,6790,6790,0
|
|
20230908,093700,9304510,6790,6790,6790,6790,1
|
|
20230908,093600,9297720,6790,6790,6790,6790,0
|
|
20230908,093500,9297720,6790,6790,6790,6790,0
|
|
20230908,093400,9297720,6790,6790,6790,6790,0
|
|
20230908,093300,9297720,6790,6790,6790,6790,1
|
|
20230908,093200,9290930,6790,6790,6790,6790,1
|
|
20230908,093100,9284140,6770,6770,6770,6770,5
|
|
20230908,093000,9250290,6790,6790,6790,6790,70
|
|
20230908,092900,8774990,6790,6790,6790,6790,20
|
|
20230908,092800,8639190,6790,6790,6790,6790,26
|
|
20230908,092700,8462650,6770,6780,6780,6770,70
|
|
20230908,092600,7988650,6770,6770,6770,6770,0
|
|
20230908,092500,7988650,6770,6780,6780,6770,240
|
|
20230908,092400,6362940,6780,6780,6780,6780,0
|
|
20230908,092300,6362940,6780,6780,6780,6780,22
|
|
20230908,092200,6213780,6780,6780,6780,6780,0
|
|
20230908,092100,6213780,6780,6780,6780,6780,1
|
|
20230908,092000,6207000,6780,6780,6780,6780,0
|
|
20230908,091900,6207000,6780,6780,6780,6780,0
|
|
20230908,091800,6207000,6780,6780,6780,6780,10
|
|
20230908,091700,6139200,6780,6780,6780,6780,0
|
|
20230908,091600,6139200,6780,6780,6780,6780,3
|
|
20230908,091500,6118860,6780,6780,6780,6780,4
|
|
20230908,091400,6091740,6780,6780,6780,6780,64
|
|
20230908,091300,5657820,6780,6780,6780,6780,27
|
|
20230908,091200,5474760,6780,6780,6780,6780,0
|
|
20230908,091100,5474760,6780,6780,6780,6780,0
|
|
20230908,091000,5474760,6780,6780,6780,6780,0
|
|
20230908,090900,5474760,6780,6780,6780,6780,0
|
|
20230908,090800,5474760,6780,6780,6780,6780,0
|
|
20230908,090700,5474760,6780,6780,6780,6780,0
|
|
20230908,090600,5474760,6780,6780,6780,6780,17
|
|
20230908,090500,5359500,6750,6750,6750,6750,8
|
|
20230908,090400,5305500,6750,6750,6750,6750,0
|
|
20230908,090300,5305500,6750,6750,6750,6750,0
|
|
20230908,090200,5305500,6750,6750,6750,6750,0
|
|
20230908,090100,5305500,6750,6750,6750,6750,0
|
|
20230908,090000,5305500,6750,6750,6750,6750,786
|