575 lines
27 KiB
CSV
575 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183200,105072950,6870,6870,6870,6870,731
|
|
20230801,183100,105072950,6870,6870,6870,6870,0
|
|
20230801,183000,105072950,6870,6870,6870,6870,0
|
|
20230801,182900,105072950,6870,6870,6870,6870,0
|
|
20230801,182800,105072950,6870,6870,6870,6870,0
|
|
20230801,182700,105072950,6870,6870,6870,6870,0
|
|
20230801,182600,105072950,6870,6870,6870,6870,0
|
|
20230801,182500,105072950,6870,6870,6870,6870,0
|
|
20230801,182400,105072950,6870,6870,6870,6870,0
|
|
20230801,182300,105072950,6870,6870,6870,6870,0
|
|
20230801,182200,105072950,6870,6870,6870,6870,0
|
|
20230801,182100,105072950,6870,6870,6870,6870,0
|
|
20230801,182000,105072950,6870,6870,6870,6870,0
|
|
20230801,181900,105072950,6870,6870,6870,6870,0
|
|
20230801,181800,105072950,6870,6870,6870,6870,0
|
|
20230801,181700,105072950,6870,6870,6870,6870,0
|
|
20230801,181600,105072950,6870,6870,6870,6870,0
|
|
20230801,181500,105072950,6870,6870,6870,6870,0
|
|
20230801,181400,105072950,6870,6870,6870,6870,0
|
|
20230801,181300,105072950,6870,6870,6870,6870,0
|
|
20230801,181200,105072950,6870,6870,6870,6870,0
|
|
20230801,181100,105072950,6870,6870,6870,6870,0
|
|
20230801,181000,105072950,6870,6870,6870,6870,0
|
|
20230801,180900,105072950,6870,6870,6870,6870,0
|
|
20230801,180800,105072950,6870,6870,6870,6870,0
|
|
20230801,180700,105072950,6870,6870,6870,6870,0
|
|
20230801,180600,105072950,6870,6870,6870,6870,0
|
|
20230801,180500,105072950,6870,6870,6870,6870,0
|
|
20230801,180400,105072950,6870,6870,6870,6870,0
|
|
20230801,180300,105072950,6870,6870,6870,6870,0
|
|
20230801,180200,105072950,6870,6870,6870,6870,731
|
|
20230801,180100,105072950,6870,6870,6870,6870,0
|
|
20230801,180000,105072950,6870,6870,6870,6870,0
|
|
20230801,175900,105072950,6870,6870,6870,6870,0
|
|
20230801,175800,105072950,6870,6870,6870,6870,0
|
|
20230801,175700,105072950,6870,6870,6870,6870,0
|
|
20230801,175600,105072950,6870,6870,6870,6870,0
|
|
20230801,175500,105072950,6870,6870,6870,6870,0
|
|
20230801,175400,105072950,6870,6870,6870,6870,0
|
|
20230801,175300,105072950,6870,6870,6870,6870,0
|
|
20230801,175200,105072950,6870,6870,6870,6870,0
|
|
20230801,175100,105072950,6870,6870,6870,6870,0
|
|
20230801,175000,105072950,6870,6870,6870,6870,0
|
|
20230801,174900,105072950,6870,6870,6870,6870,0
|
|
20230801,174800,105072950,6870,6870,6870,6870,0
|
|
20230801,174700,105072950,6870,6870,6870,6870,0
|
|
20230801,174600,105072950,6870,6870,6870,6870,0
|
|
20230801,174500,105072950,6870,6870,6870,6870,0
|
|
20230801,174400,105072950,6870,6870,6870,6870,0
|
|
20230801,174300,105072950,6870,6870,6870,6870,0
|
|
20230801,174200,105072950,6870,6870,6870,6870,0
|
|
20230801,174100,105072950,6870,6870,6870,6870,0
|
|
20230801,174000,105072950,6870,6870,6870,6870,0
|
|
20230801,173900,105072950,6870,6870,6870,6870,0
|
|
20230801,173800,105072950,6870,6870,6870,6870,0
|
|
20230801,173700,105072950,6870,6870,6870,6870,0
|
|
20230801,173600,105072950,6870,6870,6870,6870,0
|
|
20230801,173500,105072950,6870,6870,6870,6870,0
|
|
20230801,173400,105072950,6870,6870,6870,6870,0
|
|
20230801,173300,105072950,6870,6870,6870,6870,0
|
|
20230801,173200,105072950,6870,6870,6870,6870,731
|
|
20230801,173100,105072950,6870,6870,6870,6870,0
|
|
20230801,173000,105072950,6870,6870,6870,6870,0
|
|
20230801,172900,105072950,6870,6870,6870,6870,0
|
|
20230801,172800,105072950,6870,6870,6870,6870,0
|
|
20230801,172700,105072950,6870,6870,6870,6870,0
|
|
20230801,172600,105072950,6870,6870,6870,6870,0
|
|
20230801,172500,105072950,6870,6870,6870,6870,0
|
|
20230801,172400,105072950,6870,6870,6870,6870,0
|
|
20230801,172300,105072950,6870,6870,6870,6870,0
|
|
20230801,172200,105072950,6870,6870,6870,6870,0
|
|
20230801,172100,105072950,6870,6870,6870,6870,0
|
|
20230801,172000,105072950,6870,6870,6870,6870,0
|
|
20230801,171900,105072950,6870,6870,6870,6870,0
|
|
20230801,171800,105072950,6870,6870,6870,6870,0
|
|
20230801,171700,105072950,6870,6870,6870,6870,0
|
|
20230801,171600,105072950,6870,6870,6870,6870,0
|
|
20230801,171500,105072950,6870,6870,6870,6870,0
|
|
20230801,171400,105072950,6870,6870,6870,6870,0
|
|
20230801,171300,105072950,6870,6870,6870,6870,0
|
|
20230801,171200,105072950,6870,6870,6870,6870,0
|
|
20230801,171100,105072950,6870,6870,6870,6870,0
|
|
20230801,171000,105072950,6870,6870,6870,6870,0
|
|
20230801,170900,105072950,6870,6870,6870,6870,0
|
|
20230801,170800,105072950,6870,6870,6870,6870,0
|
|
20230801,170700,105072950,6870,6870,6870,6870,0
|
|
20230801,170600,105072950,6870,6870,6870,6870,0
|
|
20230801,170500,105072950,6870,6870,6870,6870,0
|
|
20230801,170400,105072950,6870,6870,6870,6870,0
|
|
20230801,170300,105072950,6870,6870,6870,6870,0
|
|
20230801,170200,105072950,6870,6870,6870,6870,731
|
|
20230801,170100,105072950,6870,6870,6870,6870,0
|
|
20230801,170000,105072950,6870,6870,6870,6870,0
|
|
20230801,165900,105072950,6870,6870,6870,6870,0
|
|
20230801,165800,105072950,6870,6870,6870,6870,0
|
|
20230801,165700,105072950,6870,6870,6870,6870,0
|
|
20230801,165600,105072950,6870,6870,6870,6870,0
|
|
20230801,165500,105072950,6870,6870,6870,6870,0
|
|
20230801,165400,105072950,6870,6870,6870,6870,0
|
|
20230801,165300,105072950,6870,6870,6870,6870,0
|
|
20230801,165200,105072950,6870,6870,6870,6870,0
|
|
20230801,165100,105072950,6870,6870,6870,6870,0
|
|
20230801,165000,105072950,6870,6870,6870,6870,0
|
|
20230801,164900,105072950,6870,6870,6870,6870,0
|
|
20230801,164800,105072950,6870,6870,6870,6870,0
|
|
20230801,164700,105072950,6870,6870,6870,6870,0
|
|
20230801,164600,105072950,6870,6870,6870,6870,0
|
|
20230801,164500,105072950,6870,6870,6870,6870,0
|
|
20230801,164400,105072950,6870,6870,6870,6870,0
|
|
20230801,164300,105072950,6870,6870,6870,6870,0
|
|
20230801,164200,105072950,6870,6870,6870,6870,0
|
|
20230801,164100,105072950,6870,6870,6870,6870,0
|
|
20230801,164000,105072950,6870,6870,6870,6870,0
|
|
20230801,163900,105072950,6870,6870,6870,6870,0
|
|
20230801,163800,105072950,6870,6870,6870,6870,0
|
|
20230801,163700,105072950,6870,6870,6870,6870,0
|
|
20230801,163600,105072950,6870,6870,6870,6870,0
|
|
20230801,163500,105072950,6870,6870,6870,6870,0
|
|
20230801,163400,105072950,6870,6870,6870,6870,0
|
|
20230801,163300,105072950,6870,6870,6870,6870,0
|
|
20230801,163200,105072950,6870,6870,6870,6870,731
|
|
20230801,163100,105072950,6870,6870,6870,6870,0
|
|
20230801,163000,105072950,6870,6870,6870,6870,0
|
|
20230801,162900,105072950,6870,6870,6870,6870,0
|
|
20230801,162800,105072950,6870,6870,6870,6870,0
|
|
20230801,162700,105072950,6870,6870,6870,6870,0
|
|
20230801,162600,105072950,6870,6870,6870,6870,0
|
|
20230801,162500,105072950,6870,6870,6870,6870,0
|
|
20230801,162400,105072950,6870,6870,6870,6870,0
|
|
20230801,162300,105072950,6870,6870,6870,6870,0
|
|
20230801,162200,105072950,6870,6870,6870,6870,0
|
|
20230801,162100,105072950,6870,6870,6870,6870,0
|
|
20230801,162000,105072950,6870,6870,6870,6870,0
|
|
20230801,161900,105072950,6870,6870,6870,6870,0
|
|
20230801,161800,105072950,6870,6870,6870,6870,0
|
|
20230801,161700,105072950,6870,6870,6870,6870,0
|
|
20230801,161600,105072950,6870,6870,6870,6870,0
|
|
20230801,161500,105072950,6870,6870,6870,6870,0
|
|
20230801,161400,105072950,6870,6870,6870,6870,0
|
|
20230801,161300,105072950,6870,6870,6870,6870,0
|
|
20230801,161200,105072950,6870,6870,6870,6870,0
|
|
20230801,161100,105072950,6870,6870,6870,6870,0
|
|
20230801,161000,105072950,6870,6870,6870,6870,0
|
|
20230801,160900,105072950,6870,6870,6870,6870,0
|
|
20230801,160800,105072950,6870,6870,6870,6870,0
|
|
20230801,160700,105072950,6870,6870,6870,6870,0
|
|
20230801,160600,105072950,6870,6870,6870,6870,0
|
|
20230801,160500,105072950,6870,6870,6870,6870,0
|
|
20230801,160400,105072950,6870,6870,6870,6870,0
|
|
20230801,160300,105072950,6870,6870,6870,6870,0
|
|
20230801,160200,105072950,6870,6870,6870,6870,731
|
|
20230801,160100,105072950,6870,6870,6870,6870,0
|
|
20230801,160000,105072950,6870,6870,6870,6870,0
|
|
20230801,155900,105072950,6870,6870,6870,6870,0
|
|
20230801,155800,105072950,6870,6870,6870,6870,0
|
|
20230801,155700,105072950,6870,6870,6870,6870,0
|
|
20230801,155600,105072950,6870,6870,6870,6870,0
|
|
20230801,155500,105072950,6870,6870,6870,6870,0
|
|
20230801,155400,105072950,6870,6870,6870,6870,0
|
|
20230801,155300,105072950,6870,6870,6870,6870,0
|
|
20230801,155200,105072950,6870,6870,6870,6870,0
|
|
20230801,155100,105072950,6870,6870,6870,6870,0
|
|
20230801,155000,105072950,6870,6870,6870,6870,0
|
|
20230801,154900,105072950,6870,6870,6870,6870,0
|
|
20230801,154800,105072950,6870,6870,6870,6870,0
|
|
20230801,154700,105072950,6870,6870,6870,6870,0
|
|
20230801,154600,105072950,6870,6870,6870,6870,0
|
|
20230801,154500,105072950,6870,6870,6870,6870,0
|
|
20230801,154400,105072950,6870,6870,6870,6870,0
|
|
20230801,154300,105072950,6870,6870,6870,6870,0
|
|
20230801,154200,105072950,6870,6870,6870,6870,0
|
|
20230801,154100,105072950,6870,6870,6870,6870,0
|
|
20230801,154000,105072950,6870,6870,6870,6870,0
|
|
20230801,153900,105072950,6870,6870,6870,6870,0
|
|
20230801,153800,105072950,6870,6870,6870,6870,0
|
|
20230801,153700,105072950,6870,6870,6870,6870,0
|
|
20230801,153600,105072950,6870,6870,6870,6870,0
|
|
20230801,153500,105072950,6870,6870,6870,6870,0
|
|
20230801,153400,105072950,6870,6870,6870,6870,0
|
|
20230801,153300,105072950,6870,6870,6870,6870,0
|
|
20230801,153200,105072950,6870,6870,6870,6870,731
|
|
20230801,153100,105072950,6870,6870,6870,6870,0
|
|
20230801,153000,105072950,6870,6870,6870,6870,731
|
|
20230801,152900,100050980,6870,6870,6870,6870,0
|
|
20230801,152800,100050980,6870,6870,6870,6870,0
|
|
20230801,152700,100050980,6870,6870,6870,6870,0
|
|
20230801,152600,100050980,6870,6870,6870,6870,0
|
|
20230801,152500,100050980,6870,6870,6870,6870,0
|
|
20230801,152400,100050980,6870,6870,6870,6870,0
|
|
20230801,152300,100050980,6870,6870,6870,6870,0
|
|
20230801,152200,100050980,6870,6870,6870,6870,0
|
|
20230801,152100,100050980,6870,6870,6870,6870,0
|
|
20230801,152000,100050980,6870,6870,6870,6870,0
|
|
20230801,151900,100050980,6870,6870,6870,6870,0
|
|
20230801,151800,100050980,6870,6870,6870,6870,19
|
|
20230801,151700,99920450,6870,6850,6870,6850,162
|
|
20230801,151600,98808800,6860,6860,6860,6850,17
|
|
20230801,151500,98692290,6860,6850,6860,6850,27
|
|
20230801,151400,98507180,6860,6850,6860,6850,18
|
|
20230801,151300,98383810,6850,6850,6850,6850,22
|
|
20230801,151200,98233110,6850,6860,6860,6850,34
|
|
20230801,151100,98000100,6850,6850,6870,6850,26
|
|
20230801,151000,97821960,6850,6850,6850,6850,22
|
|
20230801,150900,97671260,6860,6860,6860,6860,200
|
|
20230801,150800,96299260,6850,6850,6860,6850,35
|
|
20230801,150700,96059490,6850,6850,6850,6850,23
|
|
20230801,150600,95901940,6860,6850,6860,6850,41
|
|
20230801,150500,95620790,6850,6850,6850,6850,23
|
|
20230801,150400,95463240,6850,6850,6850,6850,22
|
|
20230801,150300,95312540,6850,6850,6850,6850,34
|
|
20230801,150200,95079640,6850,6850,6850,6850,23
|
|
20230801,150100,94922090,6870,6850,6870,6850,34
|
|
20230801,150000,94689060,6850,6850,6850,6850,23
|
|
20230801,145900,94531510,6850,6850,6850,6850,33
|
|
20230801,145800,94305460,6850,6850,6850,6850,23
|
|
20230801,145700,94147910,6850,6850,6850,6850,322
|
|
20230801,145600,91942210,6850,6850,6850,6850,31
|
|
20230801,145500,91729860,6850,6860,6860,6850,23
|
|
20230801,145400,91572300,6870,6870,6870,6870,1
|
|
20230801,145300,91565430,6870,6870,6870,6870,0
|
|
20230801,145200,91565430,6870,6870,6870,6870,0
|
|
20230801,145100,91565430,6870,6870,6870,6870,0
|
|
20230801,145000,91565430,6870,6870,6870,6870,0
|
|
20230801,144900,91565430,6870,6870,6870,6870,0
|
|
20230801,144800,91565430,6870,6870,6870,6870,0
|
|
20230801,144700,91565430,6870,6870,6870,6870,1
|
|
20230801,144600,91558560,6860,6860,6860,6860,1
|
|
20230801,144500,91551700,6850,6850,6850,6850,1
|
|
20230801,144400,91544850,6860,6860,6860,6860,1
|
|
20230801,144300,91537990,6850,6860,6860,6850,7
|
|
20230801,144200,91489980,6870,6870,6870,6870,0
|
|
20230801,144100,91489980,6870,6870,6870,6870,4
|
|
20230801,144000,91462500,6880,6880,6880,6880,0
|
|
20230801,143900,91462500,6880,6880,6880,6880,0
|
|
20230801,143800,91462500,6880,6880,6880,6880,0
|
|
20230801,143700,91462500,6880,6870,6880,6870,106
|
|
20230801,143600,90734180,6870,6870,6870,6870,200
|
|
20230801,143500,89360180,6860,6860,6860,6860,0
|
|
20230801,143400,89360180,6860,6860,6860,6860,0
|
|
20230801,143300,89360180,6860,6860,6860,6860,0
|
|
20230801,143200,89360180,6860,6860,6860,6860,1
|
|
20230801,143100,89353320,6850,6850,6850,6850,0
|
|
20230801,143000,89353320,6850,6850,6850,6850,1771
|
|
20230801,142900,77221970,6860,6860,6860,6860,808
|
|
20230801,142800,71679090,6860,6860,6860,6860,0
|
|
20230801,142700,71679090,6860,6860,6860,6860,0
|
|
20230801,142600,71679090,6860,6860,6860,6860,0
|
|
20230801,142500,71679090,6860,6860,6860,6860,0
|
|
20230801,142400,71679090,6860,6860,6860,6860,0
|
|
20230801,142300,71679090,6860,6860,6860,6860,0
|
|
20230801,142200,71679090,6860,6860,6860,6860,0
|
|
20230801,142100,71679090,6860,6860,6860,6860,0
|
|
20230801,142000,71679090,6860,6860,6860,6860,0
|
|
20230801,141900,71679090,6860,6860,6860,6860,0
|
|
20230801,141800,71679090,6860,6860,6860,6860,0
|
|
20230801,141700,71679090,6860,6860,6860,6860,0
|
|
20230801,141600,71679090,6860,6860,6860,6860,1
|
|
20230801,141500,71672230,6860,6860,6860,6860,0
|
|
20230801,141400,71672230,6860,6850,6860,6850,9
|
|
20230801,141300,71610570,6850,6850,6850,6850,0
|
|
20230801,141200,71610570,6850,6850,6850,6850,0
|
|
20230801,141100,71610570,6850,6850,6850,6850,0
|
|
20230801,141000,71610570,6850,6850,6850,6850,0
|
|
20230801,140900,71610570,6850,6850,6850,6850,0
|
|
20230801,140800,71610570,6850,6850,6850,6850,0
|
|
20230801,140700,71610570,6850,6860,6860,6850,100
|
|
20230801,140600,70924610,6860,6860,6860,6860,0
|
|
20230801,140500,70924610,6860,6860,6860,6860,0
|
|
20230801,140400,70924610,6860,6860,6860,6860,0
|
|
20230801,140300,70924610,6860,6860,6860,6860,0
|
|
20230801,140200,70924610,6860,6860,6860,6860,0
|
|
20230801,140100,70924610,6860,6860,6860,6860,0
|
|
20230801,140000,70924610,6860,6860,6860,6860,4
|
|
20230801,135900,70897170,6870,6870,6870,6870,0
|
|
20230801,135800,70897170,6870,6870,6870,6870,0
|
|
20230801,135700,70897170,6870,6870,6870,6870,0
|
|
20230801,135600,70897170,6870,6870,6870,6870,0
|
|
20230801,135500,70897170,6870,6870,6870,6870,0
|
|
20230801,135400,70897170,6870,6870,6870,6870,0
|
|
20230801,135300,70897170,6870,6870,6870,6870,0
|
|
20230801,135200,70897170,6870,6870,6870,6870,0
|
|
20230801,135100,70897170,6870,6870,6880,6870,98
|
|
20230801,135000,70222970,6880,6870,6880,6870,486
|
|
20230801,134900,66879710,6870,6860,6870,6860,55
|
|
20230801,134800,66501870,6850,6850,6850,6850,0
|
|
20230801,134700,66501870,6850,6850,6850,6850,50
|
|
20230801,134600,66159370,6850,6850,6850,6850,0
|
|
20230801,134500,66159370,6850,6850,6850,6850,0
|
|
20230801,134400,66159370,6850,6850,6850,6850,0
|
|
20230801,134300,66159370,6850,6850,6850,6850,0
|
|
20230801,134200,66159370,6850,6850,6850,6850,0
|
|
20230801,134100,66159370,6850,6850,6850,6850,0
|
|
20230801,134000,66159370,6850,6850,6850,6850,0
|
|
20230801,133900,66159370,6850,6850,6850,6850,1
|
|
20230801,133800,66152520,6880,6880,6880,6880,0
|
|
20230801,133700,66152520,6880,6880,6880,6880,0
|
|
20230801,133600,66152520,6880,6870,6880,6870,10
|
|
20230801,133500,66083800,6860,6860,6860,6860,1
|
|
20230801,133400,66076940,6870,6860,6870,6860,10
|
|
20230801,133300,66008330,6860,6860,6860,6860,0
|
|
20230801,133200,66008330,6860,6860,6860,6860,20
|
|
20230801,133100,65871130,6850,6850,6850,6850,0
|
|
20230801,133000,65871130,6850,6850,6850,6850,0
|
|
20230801,132900,65871130,6850,6850,6850,6850,0
|
|
20230801,132800,65871130,6850,6850,6850,6850,50
|
|
20230801,132700,65528630,6860,6860,6860,6860,0
|
|
20230801,132600,65528630,6860,6860,6860,6860,0
|
|
20230801,132500,65528630,6860,6860,6860,6860,0
|
|
20230801,132400,65528630,6860,6860,6860,6860,0
|
|
20230801,132300,65528630,6860,6860,6860,6860,17
|
|
20230801,132200,65412010,6860,6860,6860,6860,0
|
|
20230801,132100,65412010,6860,6860,6860,6860,49
|
|
20230801,132000,65075870,6860,6860,6860,6860,1
|
|
20230801,131900,65069010,6870,6870,6870,6870,0
|
|
20230801,131800,65069010,6870,6870,6870,6870,0
|
|
20230801,131700,65069010,6870,6870,6870,6870,0
|
|
20230801,131600,65069010,6870,6870,6870,6870,0
|
|
20230801,131500,65069010,6870,6870,6870,6870,0
|
|
20230801,131400,65069010,6870,6870,6870,6870,0
|
|
20230801,131300,65069010,6870,6870,6870,6870,0
|
|
20230801,131200,65069010,6870,6870,6870,6870,0
|
|
20230801,131100,65069010,6870,6870,6870,6870,0
|
|
20230801,131000,65069010,6870,6870,6870,6870,2
|
|
20230801,130900,65055270,6860,6860,6860,6860,0
|
|
20230801,130800,65055270,6860,6860,6860,6860,0
|
|
20230801,130700,65055270,6860,6860,6860,6860,1
|
|
20230801,130600,65048410,6850,6850,6850,6850,0
|
|
20230801,130500,65048410,6850,6850,6850,6850,0
|
|
20230801,130400,65048410,6850,6850,6850,6850,0
|
|
20230801,130300,65048410,6850,6850,6850,6850,0
|
|
20230801,130200,65048410,6850,6850,6850,6850,0
|
|
20230801,130100,65048410,6850,6850,6850,6850,0
|
|
20230801,130000,65048410,6850,6850,6850,6850,0
|
|
20230801,125900,65048410,6850,6850,6850,6850,0
|
|
20230801,125800,65048410,6850,6850,6850,6850,0
|
|
20230801,125700,65048410,6850,6850,6850,6850,0
|
|
20230801,125600,65048410,6850,6850,6850,6850,0
|
|
20230801,125500,65048410,6850,6850,6850,6850,0
|
|
20230801,125400,65048410,6850,6850,6850,6850,0
|
|
20230801,125300,65048410,6850,6870,6870,6850,500
|
|
20230801,125200,61619320,6870,6870,6870,6870,0
|
|
20230801,125100,61619320,6870,6870,6870,6870,1
|
|
20230801,125000,61612450,6870,6870,6870,6870,0
|
|
20230801,124900,61612450,6870,6870,6870,6870,0
|
|
20230801,124800,61612450,6870,6870,6870,6870,0
|
|
20230801,124700,61612450,6870,6870,6870,6870,0
|
|
20230801,124600,61612450,6870,6870,6870,6870,0
|
|
20230801,124500,61612450,6870,6870,6870,6870,9
|
|
20230801,124400,61550620,6870,6870,6870,6870,0
|
|
20230801,124300,61550620,6870,6870,6870,6870,0
|
|
20230801,124200,61550620,6870,6870,6870,6870,4
|
|
20230801,124100,61523140,6870,6870,6870,6870,0
|
|
20230801,124000,61523140,6870,6870,6870,6870,0
|
|
20230801,123900,61523140,6870,6870,6870,6870,0
|
|
20230801,123800,61523140,6870,6870,6870,6870,0
|
|
20230801,123700,61523140,6870,6870,6870,6870,1
|
|
20230801,123600,61516270,6880,6880,6880,6880,0
|
|
20230801,123500,61516270,6880,6880,6880,6880,0
|
|
20230801,123400,61516270,6880,6880,6880,6880,0
|
|
20230801,123300,61516270,6880,6880,6880,6880,0
|
|
20230801,123200,61516270,6880,6880,6880,6880,0
|
|
20230801,123100,61516270,6880,6880,6880,6880,0
|
|
20230801,123000,61516270,6880,6880,6880,6880,0
|
|
20230801,122900,61516270,6880,6880,6880,6880,0
|
|
20230801,122800,61516270,6880,6880,6880,6880,249
|
|
20230801,122700,59803150,6880,6880,6880,6880,0
|
|
20230801,122600,59803150,6880,6880,6880,6880,5
|
|
20230801,122500,59768750,6870,6870,6870,6870,0
|
|
20230801,122400,59768750,6870,6870,6870,6870,7
|
|
20230801,122300,59720660,6860,6860,6860,6860,0
|
|
20230801,122200,59720660,6860,6860,6860,6860,0
|
|
20230801,122100,59720660,6860,6860,6860,6860,0
|
|
20230801,122000,59720660,6860,6860,6860,6860,133
|
|
20230801,121900,58808280,6880,6880,6880,6880,0
|
|
20230801,121800,58808280,6880,6880,6880,6880,0
|
|
20230801,121700,58808280,6880,6880,6880,6880,0
|
|
20230801,121600,58808280,6880,6880,6880,6880,0
|
|
20230801,121500,58808280,6880,6880,6880,6880,0
|
|
20230801,121400,58808280,6880,6880,6880,6880,0
|
|
20230801,121300,58808280,6880,6880,6880,6880,0
|
|
20230801,121200,58808280,6880,6880,6880,6880,68
|
|
20230801,121100,58340440,6880,6880,6880,6880,0
|
|
20230801,121000,58340440,6880,6880,6880,6880,1
|
|
20230801,120900,58333560,6880,6880,6880,6880,60
|
|
20230801,120800,57920760,6890,6890,6890,6890,0
|
|
20230801,120700,57920760,6890,6890,6890,6890,0
|
|
20230801,120600,57920760,6890,6890,6890,6890,0
|
|
20230801,120500,57920760,6890,6890,6890,6890,0
|
|
20230801,120400,57920760,6890,6890,6890,6890,100
|
|
20230801,120300,57231760,6900,6900,6900,6900,0
|
|
20230801,120200,57231760,6900,6900,6900,6900,0
|
|
20230801,120100,57231760,6900,6900,6900,6900,0
|
|
20230801,120000,57231760,6900,6900,6900,6900,3
|
|
20230801,115900,57211060,6880,6880,6880,6880,0
|
|
20230801,115800,57211060,6880,6880,6880,6880,6
|
|
20230801,115700,57169780,6900,6890,6900,6890,1447
|
|
20230801,115600,47199930,6880,6880,6880,6880,1
|
|
20230801,115500,47193050,6870,6870,6870,6870,0
|
|
20230801,115400,47193050,6870,6870,6870,6870,0
|
|
20230801,115300,47193050,6870,6870,6870,6870,0
|
|
20230801,115200,47193050,6870,6870,6870,6870,0
|
|
20230801,115100,47193050,6870,6870,6870,6870,0
|
|
20230801,115000,47193050,6870,6870,6870,6870,0
|
|
20230801,114900,47193050,6870,6870,6870,6870,0
|
|
20230801,114800,47193050,6870,6870,6870,6870,10
|
|
20230801,114700,47124350,6890,6890,6890,6890,0
|
|
20230801,114600,47124350,6890,6890,6890,6890,0
|
|
20230801,114500,47124350,6890,6890,6890,6890,0
|
|
20230801,114400,47124350,6890,6880,6890,6880,7
|
|
20230801,114300,47076150,6870,6870,6870,6870,0
|
|
20230801,114200,47076150,6870,6870,6870,6870,1
|
|
20230801,114100,47069280,6880,6880,6880,6880,50
|
|
20230801,114000,46725280,6860,6860,6860,6860,0
|
|
20230801,113900,46725280,6860,6860,6860,6860,0
|
|
20230801,113800,46725280,6860,6860,6860,6860,0
|
|
20230801,113700,46725280,6860,6860,6860,6860,13
|
|
20230801,113600,46636100,6860,6860,6860,6860,0
|
|
20230801,113500,46636100,6860,6860,6860,6860,2
|
|
20230801,113400,46622380,6850,6850,6850,6850,63
|
|
20230801,113300,46190830,6850,6850,6850,6850,0
|
|
20230801,113200,46190830,6850,6850,6850,6850,0
|
|
20230801,113100,46190830,6850,6850,6850,6850,20
|
|
20230801,113000,46053830,6860,6860,6860,6860,1
|
|
20230801,112900,46046970,6860,6860,6860,6860,0
|
|
20230801,112800,46046970,6860,6860,6860,6860,0
|
|
20230801,112700,46046970,6860,6860,6860,6850,55
|
|
20230801,112600,45670140,6860,6860,6860,6860,0
|
|
20230801,112500,45670140,6860,6860,6860,6860,0
|
|
20230801,112400,45670140,6860,6860,6860,6860,0
|
|
20230801,112300,45670140,6860,6860,6860,6860,0
|
|
20230801,112200,45670140,6860,6860,6860,6860,0
|
|
20230801,112100,45670140,6860,6860,6860,6860,30
|
|
20230801,112000,45464340,6880,6880,6880,6880,0
|
|
20230801,111900,45464340,6880,6880,6880,6880,0
|
|
20230801,111800,45464340,6880,6880,6880,6880,1
|
|
20230801,111700,45457460,6880,6880,6880,6880,0
|
|
20230801,111600,45457460,6880,6880,6880,6880,0
|
|
20230801,111500,45457460,6880,6880,6880,6880,0
|
|
20230801,111400,45457460,6880,6860,6880,6860,2
|
|
20230801,111300,45443720,6880,6880,6880,6880,0
|
|
20230801,111200,45443720,6880,6880,6880,6880,0
|
|
20230801,111100,45443720,6880,6880,6880,6880,726
|
|
20230801,111000,40448840,6880,6880,6880,6880,0
|
|
20230801,110900,40448840,6880,6880,6880,6880,0
|
|
20230801,110800,40448840,6880,6880,6880,6880,0
|
|
20230801,110700,40448840,6880,6880,6880,6880,0
|
|
20230801,110600,40448840,6880,6880,6880,6880,0
|
|
20230801,110500,40448840,6880,6880,6880,6880,0
|
|
20230801,110400,40448840,6880,6880,6880,6880,0
|
|
20230801,110300,40448840,6880,6880,6880,6880,0
|
|
20230801,110200,40448840,6880,6880,6880,6880,0
|
|
20230801,110100,40448840,6880,6880,6880,6880,0
|
|
20230801,110000,40448840,6880,6880,6880,6880,2
|
|
20230801,105900,40435080,6860,6860,6860,6860,0
|
|
20230801,105800,40435080,6860,6860,6860,6860,1
|
|
20230801,105700,40428220,6860,6860,6860,6860,0
|
|
20230801,105600,40428220,6860,6860,6860,6860,1
|
|
20230801,105500,40421360,6870,6870,6870,6870,0
|
|
20230801,105400,40421360,6870,6870,6870,6870,0
|
|
20230801,105300,40421360,6870,6870,6870,6870,0
|
|
20230801,105200,40421360,6870,6870,6870,6870,10
|
|
20230801,105100,40352660,6880,6880,6880,6880,10
|
|
20230801,105000,40283860,6870,6870,6870,6870,0
|
|
20230801,104900,40283860,6870,6870,6870,6870,0
|
|
20230801,104800,40283860,6870,6870,6870,6870,0
|
|
20230801,104700,40283860,6870,6870,6870,6870,0
|
|
20230801,104600,40283860,6870,6870,6870,6870,0
|
|
20230801,104500,40283860,6870,6870,6870,6870,2
|
|
20230801,104400,40270120,6870,6870,6870,6870,5
|
|
20230801,104300,40235770,6880,6870,6880,6870,6
|
|
20230801,104200,40194530,6870,6870,6870,6870,1
|
|
20230801,104100,40187660,6870,6870,6870,6870,3
|
|
20230801,104000,40167050,6870,6870,6870,6870,3
|
|
20230801,103900,40146440,6870,6870,6870,6870,1238
|
|
20230801,103800,31641380,6870,6870,6870,6870,5
|
|
20230801,103700,31607030,6870,6870,6870,6870,119
|
|
20230801,103600,30789500,6870,6870,6870,6870,117
|
|
20230801,103500,29985710,6860,6860,6860,6860,0
|
|
20230801,103400,29985710,6860,6860,6860,6860,9
|
|
20230801,103300,29923970,6880,6880,6880,6880,0
|
|
20230801,103200,29923970,6880,6880,6880,6880,1000
|
|
20230801,103100,23043970,6900,6900,6900,6900,0
|
|
20230801,103000,23043970,6900,6900,6900,6900,0
|
|
20230801,102900,23043970,6900,6900,6900,6900,0
|
|
20230801,102800,23043970,6900,6900,6900,6900,0
|
|
20230801,102700,23043970,6900,6900,6900,6900,0
|
|
20230801,102600,23043970,6900,6900,6900,6900,0
|
|
20230801,102500,23043970,6900,6900,6900,6900,0
|
|
20230801,102400,23043970,6900,6880,6900,6880,100
|
|
20230801,102300,22353990,6900,6900,6900,6900,0
|
|
20230801,102200,22353990,6900,6870,6900,6870,10
|
|
20230801,102100,22285020,6900,6900,6900,6900,0
|
|
20230801,102000,22285020,6900,6900,6900,6900,0
|
|
20230801,101900,22285020,6900,6870,6900,6870,20
|
|
20230801,101800,22147170,6860,6860,6860,6860,0
|
|
20230801,101700,22147170,6860,6880,6880,6860,104
|
|
20230801,101600,21433700,6890,6890,6890,6890,0
|
|
20230801,101500,21433700,6890,6890,6890,6890,0
|
|
20230801,101400,21433700,6890,6890,6890,6890,0
|
|
20230801,101300,21433700,6890,6890,6890,6890,0
|
|
20230801,101200,21433700,6890,6890,6890,6890,0
|
|
20230801,101100,21433700,6890,6890,6890,6890,0
|
|
20230801,101000,21433700,6890,6890,6890,6890,0
|
|
20230801,100900,21433700,6890,6880,6890,6880,818
|
|
20230801,100800,15798910,6880,6880,6880,6880,0
|
|
20230801,100700,15798910,6880,6880,6880,6880,0
|
|
20230801,100600,15798910,6880,6880,6880,6880,0
|
|
20230801,100500,15798910,6880,6880,6880,6880,0
|
|
20230801,100400,15798910,6880,6880,6880,6880,0
|
|
20230801,100300,15798910,6880,6880,6880,6880,240
|
|
20230801,100200,14147710,6880,6880,6880,6880,0
|
|
20230801,100100,14147710,6880,6880,6880,6880,0
|
|
20230801,100000,14147710,6880,6880,6880,6880,0
|
|
20230801,095900,14147710,6880,6880,6880,6880,0
|
|
20230801,095800,14147710,6880,6880,6880,6880,1
|
|
20230801,095700,14140830,6870,6870,6870,6870,0
|
|
20230801,095600,14140830,6870,6870,6870,6870,0
|
|
20230801,095500,14140830,6870,6870,6870,6870,1
|
|
20230801,095400,14133960,6870,6870,6870,6870,0
|
|
20230801,095300,14133960,6870,6880,6880,6870,28
|
|
20230801,095200,13941500,6870,6870,6870,6870,1
|
|
20230801,095100,13934630,6870,6870,6870,6870,0
|
|
20230801,095000,13934630,6870,6870,6870,6870,209
|
|
20230801,094900,12498800,6880,6880,6880,6880,0
|
|
20230801,094800,12498800,6880,6880,6880,6880,0
|
|
20230801,094700,12498800,6880,6870,6880,6870,10
|
|
20230801,094600,12430010,6880,6880,6880,6880,0
|
|
20230801,094500,12430010,6880,6870,6880,6870,3
|
|
20230801,094400,12409380,6850,6870,6880,6850,30
|
|
20230801,094300,12203830,6880,6880,6880,6880,0
|
|
20230801,094200,12203830,6880,6870,6880,6870,10
|
|
20230801,094100,12135040,6870,6870,6870,6870,10
|
|
20230801,094000,12066340,6880,6880,6880,6880,0
|
|
20230801,093900,12066340,6880,6870,6880,6870,2
|
|
20230801,093800,12052590,6860,6860,6860,6860,1
|
|
20230801,093700,12045730,6890,6880,6890,6880,40
|
|
20230801,093600,11770140,6890,6870,6890,6870,597
|
|
20230801,093500,7661920,6880,6870,6880,6870,118
|
|
20230801,093400,6850090,6880,6870,6880,6870,103
|
|
20230801,093300,6142460,6870,6870,6870,6870,0
|
|
20230801,093200,6142460,6870,6870,6870,6870,100
|
|
20230801,093100,5455460,6870,6870,6870,6870,1
|
|
20230801,093000,5448590,6870,6870,6870,6870,0
|
|
20230801,092900,5448590,6870,6870,6870,6870,0
|
|
20230801,092800,5448590,6870,6870,6870,6870,0
|
|
20230801,092700,5448590,6870,6860,6890,6860,101
|
|
20230801,092600,4754040,6850,6850,6850,6850,29
|
|
20230801,092500,4555390,6850,6850,6850,6850,30
|
|
20230801,092400,4349890,6850,6850,6850,6850,10
|
|
20230801,092300,4281390,6850,6850,6850,6850,40
|
|
20230801,092200,4007390,6850,6850,6850,6850,0
|
|
20230801,092100,4007390,6850,6850,6850,6850,0
|
|
20230801,092000,4007390,6850,6850,6850,6850,0
|
|
20230801,091900,4007390,6850,6850,6850,6850,201
|
|
20230801,091800,2630540,6850,6850,6850,6850,300
|
|
20230801,091700,575540,6860,6860,6860,6860,0
|
|
20230801,091600,575540,6860,6860,6860,6860,0
|
|
20230801,091500,575540,6860,6860,6860,6860,0
|
|
20230801,091400,575540,6860,6860,6860,6860,0
|
|
20230801,091300,575540,6860,6860,6860,6860,0
|
|
20230801,091200,575540,6860,6860,6860,6860,3
|
|
20230801,091100,554960,6830,6830,6830,6830,1
|
|
20230801,091000,548130,6830,6830,6830,6830,4
|
|
20230801,090900,520810,6860,6860,6860,6860,0
|
|
20230801,090800,520810,6860,6860,6860,6860,1
|
|
20230801,090700,513950,6860,6860,6860,6860,0
|
|
20230801,090600,513950,6860,6860,6860,6860,4
|
|
20230801,090500,486510,6860,6860,6860,6860,20
|
|
20230801,090400,349310,6860,6860,6860,6860,0
|
|
20230801,090300,349310,6860,6860,6860,6860,0
|
|
20230801,090200,349310,6860,6860,6860,6860,3
|
|
20230801,090100,328730,6810,6820,6820,6810,10
|
|
20230801,090000,260570,6850,6860,6870,6850,38
|