639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,193600,166936970,12700,12700,12700,12700,120
|
|
20230823,193500,166936970,12700,12700,12700,12700,0
|
|
20230823,193400,166936970,12700,12700,12700,12700,0
|
|
20230823,193300,166936970,12700,12700,12700,12700,0
|
|
20230823,193200,166936970,12700,12700,12700,12700,0
|
|
20230823,193100,166936970,12700,12700,12700,12700,0
|
|
20230823,193000,166936970,12700,12700,12700,12700,0
|
|
20230823,192900,166936970,12700,12700,12700,12700,0
|
|
20230823,192800,166936970,12700,12700,12700,12700,0
|
|
20230823,192700,166936970,12700,12700,12700,12700,0
|
|
20230823,192600,166936970,12700,12700,12700,12700,0
|
|
20230823,192500,166936970,12700,12700,12700,12700,0
|
|
20230823,192400,166936970,12700,12700,12700,12700,0
|
|
20230823,192300,166936970,12700,12700,12700,12700,0
|
|
20230823,192200,166936970,12700,12700,12700,12700,0
|
|
20230823,192100,166936970,12700,12700,12700,12700,0
|
|
20230823,192000,166936970,12700,12700,12700,12700,0
|
|
20230823,191900,166936970,12700,12700,12700,12700,0
|
|
20230823,191800,166936970,12700,12700,12700,12700,0
|
|
20230823,191700,166936970,12700,12700,12700,12700,0
|
|
20230823,191600,166936970,12700,12700,12700,12700,0
|
|
20230823,191500,166936970,12700,12700,12700,12700,0
|
|
20230823,191400,166936970,12700,12700,12700,12700,0
|
|
20230823,191300,166936970,12700,12700,12700,12700,0
|
|
20230823,191200,166936970,12700,12700,12700,12700,0
|
|
20230823,191100,166936970,12700,12700,12700,12700,0
|
|
20230823,191000,166936970,12700,12700,12700,12700,0
|
|
20230823,190900,166936970,12700,12700,12700,12700,0
|
|
20230823,190800,166936970,12700,12700,12700,12700,0
|
|
20230823,190700,166936970,12700,12700,12700,12700,0
|
|
20230823,190600,166936970,12700,12700,12700,12700,120
|
|
20230823,190500,166936970,12700,12700,12700,12700,0
|
|
20230823,190400,166936970,12700,12700,12700,12700,0
|
|
20230823,190300,166936970,12700,12700,12700,12700,0
|
|
20230823,190200,166936970,12700,12700,12700,12700,0
|
|
20230823,190100,166936970,12700,12700,12700,12700,0
|
|
20230823,190000,166936970,12700,12700,12700,12700,0
|
|
20230823,185900,166936970,12700,12700,12700,12700,0
|
|
20230823,185800,166936970,12700,12700,12700,12700,0
|
|
20230823,185700,166936970,12700,12700,12700,12700,0
|
|
20230823,185600,166936970,12700,12700,12700,12700,0
|
|
20230823,185500,166936970,12700,12700,12700,12700,0
|
|
20230823,185400,166936970,12700,12700,12700,12700,0
|
|
20230823,185300,166936970,12700,12700,12700,12700,0
|
|
20230823,185200,166936970,12700,12700,12700,12700,0
|
|
20230823,185100,166936970,12700,12700,12700,12700,0
|
|
20230823,185000,166936970,12700,12700,12700,12700,0
|
|
20230823,184900,166936970,12700,12700,12700,12700,0
|
|
20230823,184800,166936970,12700,12700,12700,12700,0
|
|
20230823,184700,166936970,12700,12700,12700,12700,0
|
|
20230823,184600,166936970,12700,12700,12700,12700,0
|
|
20230823,184500,166936970,12700,12700,12700,12700,0
|
|
20230823,184400,166936970,12700,12700,12700,12700,0
|
|
20230823,184300,166936970,12700,12700,12700,12700,0
|
|
20230823,184200,166936970,12700,12700,12700,12700,0
|
|
20230823,184100,166936970,12700,12700,12700,12700,0
|
|
20230823,184000,166936970,12700,12700,12700,12700,0
|
|
20230823,183900,166936970,12700,12700,12700,12700,0
|
|
20230823,183800,166936970,12700,12700,12700,12700,0
|
|
20230823,183700,166936970,12700,12700,12700,12700,0
|
|
20230823,183600,166936970,12700,12700,12700,12700,120
|
|
20230823,183500,166936970,12700,12700,12700,12700,0
|
|
20230823,183400,166936970,12700,12700,12700,12700,0
|
|
20230823,183300,166936970,12700,12700,12700,12700,0
|
|
20230823,183200,166936970,12700,12700,12700,12700,0
|
|
20230823,183100,166936970,12700,12700,12700,12700,0
|
|
20230823,183000,166936970,12700,12700,12700,12700,0
|
|
20230823,182900,166936970,12700,12700,12700,12700,0
|
|
20230823,182800,166936970,12700,12700,12700,12700,0
|
|
20230823,182700,166936970,12700,12700,12700,12700,0
|
|
20230823,182600,166936970,12700,12700,12700,12700,0
|
|
20230823,182500,166936970,12700,12700,12700,12700,0
|
|
20230823,182400,166936970,12700,12700,12700,12700,0
|
|
20230823,182300,166936970,12700,12700,12700,12700,0
|
|
20230823,182200,166936970,12700,12700,12700,12700,0
|
|
20230823,182100,166936970,12700,12700,12700,12700,0
|
|
20230823,182000,166936970,12700,12700,12700,12700,0
|
|
20230823,181900,166936970,12700,12700,12700,12700,0
|
|
20230823,181800,166936970,12700,12700,12700,12700,0
|
|
20230823,181700,166936970,12700,12700,12700,12700,0
|
|
20230823,181600,166936970,12700,12700,12700,12700,0
|
|
20230823,181500,166936970,12700,12700,12700,12700,0
|
|
20230823,181400,166936970,12700,12700,12700,12700,0
|
|
20230823,181300,166936970,12700,12700,12700,12700,0
|
|
20230823,181200,166936970,12700,12700,12700,12700,0
|
|
20230823,181100,166936970,12700,12700,12700,12700,0
|
|
20230823,181000,166936970,12700,12700,12700,12700,0
|
|
20230823,180900,166936970,12700,12700,12700,12700,0
|
|
20230823,180800,166936970,12700,12700,12700,12700,0
|
|
20230823,180700,166936970,12700,12700,12700,12700,0
|
|
20230823,180600,166936970,12700,12700,12700,12700,120
|
|
20230823,180500,166936970,12700,12700,12700,12700,0
|
|
20230823,180400,166936970,12700,12700,12700,12700,0
|
|
20230823,180300,166936970,12700,12700,12700,12700,0
|
|
20230823,180200,166936970,12700,12700,12700,12700,0
|
|
20230823,180100,166936970,12700,12700,12700,12700,0
|
|
20230823,180000,166936970,12700,12700,12700,12700,0
|
|
20230823,175900,166936970,12700,12700,12700,12700,0
|
|
20230823,175800,166936970,12700,12700,12700,12700,0
|
|
20230823,175700,166936970,12700,12700,12700,12700,0
|
|
20230823,175600,166936970,12700,12700,12700,12700,0
|
|
20230823,175500,166936970,12700,12700,12700,12700,0
|
|
20230823,175400,166936970,12700,12700,12700,12700,0
|
|
20230823,175300,166936970,12700,12700,12700,12700,0
|
|
20230823,175200,166936970,12700,12700,12700,12700,0
|
|
20230823,175100,166936970,12700,12700,12700,12700,0
|
|
20230823,175000,166936970,12700,12700,12700,12700,0
|
|
20230823,174900,166936970,12700,12700,12700,12700,0
|
|
20230823,174800,166936970,12700,12700,12700,12700,0
|
|
20230823,174700,166936970,12700,12700,12700,12700,0
|
|
20230823,174600,166936970,12700,12700,12700,12700,0
|
|
20230823,174500,166936970,12700,12700,12700,12700,0
|
|
20230823,174400,166936970,12700,12700,12700,12700,0
|
|
20230823,174300,166936970,12700,12700,12700,12700,0
|
|
20230823,174200,166936970,12700,12700,12700,12700,0
|
|
20230823,174100,166936970,12700,12700,12700,12700,0
|
|
20230823,174000,166936970,12700,12700,12700,12700,0
|
|
20230823,173900,166936970,12700,12700,12700,12700,0
|
|
20230823,173800,166936970,12700,12700,12700,12700,0
|
|
20230823,173700,166936970,12700,12700,12700,12700,0
|
|
20230823,173600,166936970,12700,12700,12700,12700,120
|
|
20230823,173500,166936970,12700,12700,12700,12700,0
|
|
20230823,173400,166936970,12700,12700,12700,12700,0
|
|
20230823,173300,166936970,12700,12700,12700,12700,0
|
|
20230823,173200,166936970,12700,12700,12700,12700,0
|
|
20230823,173100,166936970,12700,12700,12700,12700,0
|
|
20230823,173000,166936970,12700,12700,12700,12700,0
|
|
20230823,172900,166936970,12700,12700,12700,12700,0
|
|
20230823,172800,166936970,12700,12700,12700,12700,0
|
|
20230823,172700,166936970,12700,12700,12700,12700,0
|
|
20230823,172600,166936970,12700,12700,12700,12700,0
|
|
20230823,172500,166936970,12700,12700,12700,12700,0
|
|
20230823,172400,166936970,12700,12700,12700,12700,0
|
|
20230823,172300,166936970,12700,12700,12700,12700,0
|
|
20230823,172200,166936970,12700,12700,12700,12700,0
|
|
20230823,172100,166936970,12700,12700,12700,12700,0
|
|
20230823,172000,166936970,12700,12700,12700,12700,0
|
|
20230823,171900,166936970,12700,12700,12700,12700,0
|
|
20230823,171800,166936970,12700,12700,12700,12700,0
|
|
20230823,171700,166936970,12700,12700,12700,12700,0
|
|
20230823,171600,166936970,12700,12700,12700,12700,0
|
|
20230823,171500,166936970,12700,12700,12700,12700,0
|
|
20230823,171400,166936970,12700,12700,12700,12700,0
|
|
20230823,171300,166936970,12700,12700,12700,12700,0
|
|
20230823,171200,166936970,12700,12700,12700,12700,0
|
|
20230823,171100,166936970,12700,12700,12700,12700,0
|
|
20230823,171000,166936970,12700,12700,12700,12700,0
|
|
20230823,170900,166936970,12700,12700,12700,12700,0
|
|
20230823,170800,166936970,12700,12700,12700,12700,0
|
|
20230823,170700,166936970,12700,12700,12700,12700,0
|
|
20230823,170600,166936970,12700,12700,12700,12700,120
|
|
20230823,170500,166936970,12700,12700,12700,12700,0
|
|
20230823,170400,166936970,12700,12700,12700,12700,0
|
|
20230823,170300,166936970,12700,12700,12700,12700,0
|
|
20230823,170200,166936970,12700,12700,12700,12700,0
|
|
20230823,170100,166936970,12700,12700,12700,12700,0
|
|
20230823,170000,166936970,12700,12700,12700,12700,0
|
|
20230823,165900,166936970,12700,12700,12700,12700,0
|
|
20230823,165800,166936970,12700,12700,12700,12700,0
|
|
20230823,165700,166936970,12700,12700,12700,12700,0
|
|
20230823,165600,166936970,12700,12700,12700,12700,0
|
|
20230823,165500,166936970,12700,12700,12700,12700,0
|
|
20230823,165400,166936970,12700,12700,12700,12700,0
|
|
20230823,165300,166936970,12700,12700,12700,12700,0
|
|
20230823,165200,166936970,12700,12700,12700,12700,0
|
|
20230823,165100,166936970,12700,12700,12700,12700,0
|
|
20230823,165000,166936970,12700,12700,12700,12700,0
|
|
20230823,164900,166936970,12700,12700,12700,12700,0
|
|
20230823,164800,166936970,12700,12700,12700,12700,0
|
|
20230823,164700,166936970,12700,12700,12700,12700,0
|
|
20230823,164600,166936970,12700,12700,12700,12700,0
|
|
20230823,164500,166936970,12700,12700,12700,12700,0
|
|
20230823,164400,166936970,12700,12700,12700,12700,0
|
|
20230823,164300,166936970,12700,12700,12700,12700,0
|
|
20230823,164200,166936970,12700,12700,12700,12700,0
|
|
20230823,164100,166936970,12700,12700,12700,12700,0
|
|
20230823,164000,166936970,12700,12700,12700,12700,0
|
|
20230823,163900,166936970,12700,12700,12700,12700,0
|
|
20230823,163800,166936970,12700,12700,12700,12700,0
|
|
20230823,163700,166936970,12700,12700,12700,12700,0
|
|
20230823,163600,166936970,12700,12700,12700,12700,120
|
|
20230823,163500,166936970,12700,12700,12700,12700,0
|
|
20230823,163400,166936970,12700,12700,12700,12700,0
|
|
20230823,163300,166936970,12700,12700,12700,12700,0
|
|
20230823,163200,166936970,12700,12700,12700,12700,0
|
|
20230823,163100,166936970,12700,12700,12700,12700,0
|
|
20230823,163000,166936970,12700,12700,12700,12700,0
|
|
20230823,162900,166936970,12700,12700,12700,12700,0
|
|
20230823,162800,166936970,12700,12700,12700,12700,0
|
|
20230823,162700,166936970,12700,12700,12700,12700,0
|
|
20230823,162600,166936970,12700,12700,12700,12700,0
|
|
20230823,162500,166936970,12700,12700,12700,12700,0
|
|
20230823,162400,166936970,12700,12700,12700,12700,0
|
|
20230823,162300,166936970,12700,12700,12700,12700,0
|
|
20230823,162200,166936970,12700,12700,12700,12700,0
|
|
20230823,162100,166936970,12700,12700,12700,12700,0
|
|
20230823,162000,166936970,12700,12700,12700,12700,0
|
|
20230823,161900,166936970,12700,12700,12700,12700,0
|
|
20230823,161800,166936970,12700,12700,12700,12700,0
|
|
20230823,161700,166936970,12700,12700,12700,12700,0
|
|
20230823,161600,166936970,12700,12700,12700,12700,0
|
|
20230823,161500,166936970,12700,12700,12700,12700,0
|
|
20230823,161400,166936970,12700,12700,12700,12700,0
|
|
20230823,161300,166936970,12700,12700,12700,12700,0
|
|
20230823,161200,166936970,12700,12700,12700,12700,0
|
|
20230823,161100,166936970,12700,12700,12700,12700,0
|
|
20230823,161000,166936970,12700,12700,12700,12700,0
|
|
20230823,160900,166936970,12700,12700,12700,12700,0
|
|
20230823,160800,166936970,12700,12700,12700,12700,0
|
|
20230823,160700,166936970,12700,12700,12700,12700,0
|
|
20230823,160600,166936970,12700,12700,12700,12700,120
|
|
20230823,160500,166936970,12700,12700,12700,12700,0
|
|
20230823,160400,166936970,12700,12700,12700,12700,0
|
|
20230823,160300,166936970,12700,12700,12700,12700,0
|
|
20230823,160200,166936970,12700,12700,12700,12700,0
|
|
20230823,160100,166936970,12700,12700,12700,12700,0
|
|
20230823,160000,166936970,12700,12700,12700,12700,0
|
|
20230823,155900,166936970,12700,12700,12700,12700,0
|
|
20230823,155800,166936970,12700,12700,12700,12700,0
|
|
20230823,155700,166936970,12700,12700,12700,12700,0
|
|
20230823,155600,166936970,12700,12700,12700,12700,0
|
|
20230823,155500,166936970,12700,12700,12700,12700,0
|
|
20230823,155400,166936970,12700,12700,12700,12700,0
|
|
20230823,155300,166936970,12700,12700,12700,12700,0
|
|
20230823,155200,166936970,12700,12700,12700,12700,0
|
|
20230823,155100,166936970,12700,12700,12700,12700,0
|
|
20230823,155000,166936970,12700,12700,12700,12700,0
|
|
20230823,154900,166936970,12700,12700,12700,12700,0
|
|
20230823,154800,166936970,12700,12700,12700,12700,0
|
|
20230823,154700,166936970,12700,12700,12700,12700,0
|
|
20230823,154600,166936970,12700,12700,12700,12700,0
|
|
20230823,154500,166936970,12700,12700,12700,12700,0
|
|
20230823,154400,166936970,12700,12700,12700,12700,0
|
|
20230823,154300,166936970,12700,12700,12700,12700,0
|
|
20230823,154200,166936970,12700,12700,12700,12700,0
|
|
20230823,154100,166936970,12700,12700,12700,12700,0
|
|
20230823,154000,166936970,12700,12700,12700,12700,0
|
|
20230823,153900,166936970,12700,12700,12700,12700,0
|
|
20230823,153800,166936970,12700,12700,12700,12700,0
|
|
20230823,153700,166936970,12700,12700,12700,12700,0
|
|
20230823,153600,166936970,12700,12700,12700,12700,120
|
|
20230823,153500,166936970,12700,12700,12700,12700,0
|
|
20230823,153400,166936970,12700,12700,12700,12700,0
|
|
20230823,153300,166936970,12700,12700,12700,12700,0
|
|
20230823,153200,166936970,12700,12700,12700,12700,0
|
|
20230823,153100,166936970,12700,12700,12700,12700,0
|
|
20230823,153000,166936970,12700,12700,12700,12700,120
|
|
20230823,152900,165412970,12630,12630,12630,12630,0
|
|
20230823,152800,165412970,12630,12630,12630,12630,0
|
|
20230823,152700,165412970,12630,12630,12630,12630,0
|
|
20230823,152600,165412970,12630,12630,12630,12630,0
|
|
20230823,152500,165412970,12630,12630,12630,12630,0
|
|
20230823,152400,165412970,12630,12630,12630,12630,0
|
|
20230823,152300,165412970,12630,12630,12630,12630,0
|
|
20230823,152200,165412970,12630,12630,12630,12630,0
|
|
20230823,152100,165412970,12630,12630,12630,12630,0
|
|
20230823,152000,165412970,12630,12630,12630,12630,0
|
|
20230823,151900,165412970,12630,12670,12700,12630,52
|
|
20230823,151800,164755470,12630,12670,12670,12630,64
|
|
20230823,151700,163946520,12640,12630,12670,12630,23
|
|
20230823,151600,163655490,12640,12640,12640,12640,6
|
|
20230823,151500,163579650,12640,12640,12640,12640,49
|
|
20230823,151400,162960290,12640,12640,12640,12640,4
|
|
20230823,151300,162909730,12640,12640,12640,12640,3
|
|
20230823,151200,162871810,12640,12640,12640,12640,7
|
|
20230823,151100,162783330,12640,12640,12640,12640,4
|
|
20230823,151000,162732770,12650,12640,12650,12640,5
|
|
20230823,150900,162669550,12630,12630,12640,12630,15
|
|
20230823,150800,162480070,12630,12630,12630,12630,3
|
|
20230823,150700,162442180,12630,12640,12640,12630,23
|
|
20230823,150600,162151490,12630,12630,12630,12630,5
|
|
20230823,150500,162088340,12630,12640,12700,12630,155
|
|
20230823,150400,160129930,12640,12640,12710,12640,78
|
|
20230823,150300,159142790,12640,12640,12640,12640,3
|
|
20230823,150200,159104870,12650,12650,12650,12650,5
|
|
20230823,150100,159041620,12650,12650,12650,12650,209
|
|
20230823,150000,156397770,12660,12650,12660,12650,2
|
|
20230823,145900,156372460,12650,12650,12690,12650,79
|
|
20230823,145800,155370470,12650,12650,12650,12650,4
|
|
20230823,145700,155319870,12650,12650,12650,12650,2
|
|
20230823,145600,155294570,12650,12640,12650,12640,3
|
|
20230823,145500,155256630,12640,12640,12640,12640,3
|
|
20230823,145400,155218710,12640,12650,12650,12640,7
|
|
20230823,145300,155130220,12650,12640,12650,12640,4
|
|
20230823,145200,155079640,12640,12640,12640,12640,5
|
|
20230823,145100,155016440,12640,12640,12640,12640,5
|
|
20230823,145000,154953240,12640,12640,12640,12640,1
|
|
20230823,144900,154940600,12640,12640,12640,12640,5
|
|
20230823,144800,154877400,12640,12640,12640,12640,7
|
|
20230823,144700,154788920,12640,12640,12640,12640,3
|
|
20230823,144600,154751000,12640,12640,12640,12640,23
|
|
20230823,144500,154460280,12640,12650,12650,12640,97
|
|
20230823,144400,153233270,12650,12660,12660,12650,3
|
|
20230823,144300,153195300,12660,12670,12670,12660,212
|
|
20230823,144200,150509460,12680,12690,12690,12680,377
|
|
20230823,144100,145728780,12690,12690,12690,12690,4
|
|
20230823,144000,145678020,12690,12690,12690,12690,4
|
|
20230823,143900,145627260,12690,12690,12690,12690,6
|
|
20230823,143800,145551120,12690,12690,12690,12690,1
|
|
20230823,143700,145538430,12690,12690,12690,12690,5
|
|
20230823,143600,145474980,12690,12690,12690,12690,4
|
|
20230823,143500,145424220,12690,12690,12690,12690,4
|
|
20230823,143400,145373460,12690,12690,12690,12690,6
|
|
20230823,143300,145297320,12690,12690,12690,12690,3
|
|
20230823,143200,145259250,12690,12690,12690,12690,6
|
|
20230823,143100,145183110,12690,12690,12690,12690,3
|
|
20230823,143000,145145040,12690,12690,12690,12690,1
|
|
20230823,142900,145132350,12690,12690,12690,12690,31
|
|
20230823,142800,144738960,12690,12690,12690,12690,0
|
|
20230823,142700,144738960,12690,12690,12690,12690,0
|
|
20230823,142600,144738960,12690,12690,12690,12690,5
|
|
20230823,142500,144675510,12690,12690,12690,12690,0
|
|
20230823,142400,144675510,12690,12690,12690,12690,0
|
|
20230823,142300,144675510,12690,12690,12690,12690,17
|
|
20230823,142200,144459780,12720,12720,12720,12720,0
|
|
20230823,142100,144459780,12720,12720,12720,12690,32
|
|
20230823,142000,144052770,12690,12690,12690,12690,0
|
|
20230823,141900,144052770,12690,12690,12690,12690,42
|
|
20230823,141800,143519790,12720,12720,12720,12720,16
|
|
20230823,141700,143316270,12720,12720,12720,12720,0
|
|
20230823,141600,143316270,12720,12720,12720,12720,0
|
|
20230823,141500,143316270,12720,12740,12740,12720,18
|
|
20230823,141400,143087290,12750,12740,12750,12740,12
|
|
20230823,141300,142934400,12720,12720,12720,12720,0
|
|
20230823,141200,142934400,12720,12720,12720,12720,0
|
|
20230823,141100,142934400,12720,12720,12720,12720,0
|
|
20230823,141000,142934400,12720,12720,12720,12720,0
|
|
20230823,140900,142934400,12720,12720,12720,12720,0
|
|
20230823,140800,142934400,12720,12720,12720,12720,0
|
|
20230823,140700,142934400,12720,12720,12720,12720,0
|
|
20230823,140600,142934400,12720,12720,12720,12720,0
|
|
20230823,140500,142934400,12720,12720,12720,12720,0
|
|
20230823,140400,142934400,12720,12720,12720,12720,0
|
|
20230823,140300,142934400,12720,12720,12720,12720,0
|
|
20230823,140200,142934400,12720,12720,12720,12720,0
|
|
20230823,140100,142934400,12720,12720,12720,12720,0
|
|
20230823,140000,142934400,12720,12720,12720,12720,16
|
|
20230823,135900,142730880,12730,12730,12730,12730,0
|
|
20230823,135800,142730880,12730,12730,12730,12730,0
|
|
20230823,135700,142730880,12730,12730,12730,12730,2
|
|
20230823,135600,142705420,12750,12750,12750,12750,0
|
|
20230823,135500,142705420,12750,12750,12750,12750,6
|
|
20230823,135400,142628920,12750,12750,12750,12750,16
|
|
20230823,135300,142424920,12740,12740,12740,12740,0
|
|
20230823,135200,142424920,12740,12740,12740,12740,0
|
|
20230823,135100,142424920,12740,12740,12740,12740,0
|
|
20230823,135000,142424920,12740,12740,12740,12740,0
|
|
20230823,134900,142424920,12740,12740,12740,12740,6
|
|
20230823,134800,142348480,12740,12740,12740,12740,10
|
|
20230823,134700,142221080,12720,12720,12720,12720,0
|
|
20230823,134600,142221080,12720,12720,12720,12720,0
|
|
20230823,134500,142221080,12720,12720,12720,12720,0
|
|
20230823,134400,142221080,12720,12720,12720,12720,0
|
|
20230823,134300,142221080,12720,12720,12720,12720,0
|
|
20230823,134200,142221080,12720,12720,12720,12720,0
|
|
20230823,134100,142221080,12720,12720,12720,12720,0
|
|
20230823,134000,142221080,12720,12720,12720,12720,0
|
|
20230823,133900,142221080,12720,12720,12720,12720,0
|
|
20230823,133800,142221080,12720,12720,12720,12720,0
|
|
20230823,133700,142221080,12720,12720,12720,12720,0
|
|
20230823,133600,142221080,12720,12720,12720,12720,0
|
|
20230823,133500,142221080,12720,12720,12720,12720,0
|
|
20230823,133400,142221080,12720,12720,12720,12720,0
|
|
20230823,133300,142221080,12720,12720,12720,12720,0
|
|
20230823,133200,142221080,12720,12720,12720,12720,0
|
|
20230823,133100,142221080,12720,12720,12720,12720,0
|
|
20230823,133000,142221080,12720,12720,12720,12720,6
|
|
20230823,132900,142144760,12700,12700,12700,12700,0
|
|
20230823,132800,142144760,12700,12740,12740,12700,515
|
|
20230823,132700,135597180,12740,12740,12740,12740,0
|
|
20230823,132600,135597180,12740,12740,12740,12740,0
|
|
20230823,132500,135597180,12740,12740,12740,12740,0
|
|
20230823,132400,135597180,12740,12740,12740,12740,0
|
|
20230823,132300,135597180,12740,12740,12740,12740,0
|
|
20230823,132200,135597180,12740,12740,12740,12740,0
|
|
20230823,132100,135597180,12740,12740,12740,12740,0
|
|
20230823,132000,135597180,12740,12740,12740,12740,0
|
|
20230823,131900,135597180,12740,12740,12740,12740,7
|
|
20230823,131800,135508000,12740,12760,12760,12740,500
|
|
20230823,131700,129133870,12770,12770,12770,12770,0
|
|
20230823,131600,129133870,12770,12770,12770,12770,0
|
|
20230823,131500,129133870,12770,12790,12790,12770,994
|
|
20230823,131400,116425770,12790,12790,12790,12790,0
|
|
20230823,131300,116425770,12790,12790,12790,12790,6
|
|
20230823,131200,116349030,12800,12800,12800,12800,8
|
|
20230823,131100,116246630,12800,12800,12800,12800,0
|
|
20230823,131000,116246630,12800,12800,12800,12800,5
|
|
20230823,130900,116182630,12800,12800,12800,12800,0
|
|
20230823,130800,116182630,12800,12800,12800,12800,0
|
|
20230823,130700,116182630,12800,12800,12800,12800,0
|
|
20230823,130600,116182630,12800,12810,12810,12800,963
|
|
20230823,130500,103850250,12810,12810,12810,12810,0
|
|
20230823,130400,103850250,12810,12810,12810,12810,0
|
|
20230823,130300,103850250,12810,12810,12810,12810,0
|
|
20230823,130200,103850250,12810,12810,12810,12810,130
|
|
20230823,130100,102184950,12820,12820,12820,12820,1
|
|
20230823,130000,102172130,12820,12820,12820,12820,0
|
|
20230823,125900,102172130,12820,12820,12820,12820,0
|
|
20230823,125800,102172130,12820,12820,12820,12820,0
|
|
20230823,125700,102172130,12820,12820,12820,12820,0
|
|
20230823,125600,102172130,12820,12820,12820,12820,0
|
|
20230823,125500,102172130,12820,12820,12820,12820,0
|
|
20230823,125400,102172130,12820,12820,12820,12820,0
|
|
20230823,125300,102172130,12820,12820,12820,12820,0
|
|
20230823,125200,102172130,12820,12820,12820,12820,0
|
|
20230823,125100,102172130,12820,12820,12820,12820,1
|
|
20230823,125000,102159310,12810,12810,12810,12810,0
|
|
20230823,124900,102159310,12810,12810,12810,12810,0
|
|
20230823,124800,102159310,12810,12810,12810,12810,0
|
|
20230823,124700,102159310,12810,12810,12810,12810,0
|
|
20230823,124600,102159310,12810,12810,12810,12810,0
|
|
20230823,124500,102159310,12810,12810,12810,12810,0
|
|
20230823,124400,102159310,12810,12810,12810,12810,0
|
|
20230823,124300,102159310,12810,12810,12810,12810,0
|
|
20230823,124200,102159310,12810,12810,12810,12810,17
|
|
20230823,124100,101941540,12820,12820,12820,12820,0
|
|
20230823,124000,101941540,12820,12810,12820,12810,2
|
|
20230823,123900,101915910,12810,12810,12810,12810,0
|
|
20230823,123800,101915910,12810,12810,12810,12810,0
|
|
20230823,123700,101915910,12810,12810,12810,12810,0
|
|
20230823,123600,101915910,12810,12810,12810,12810,0
|
|
20230823,123500,101915910,12810,12810,12810,12810,0
|
|
20230823,123400,101915910,12810,12810,12810,12810,0
|
|
20230823,123300,101915910,12810,12810,12810,12810,0
|
|
20230823,123200,101915910,12810,12810,12810,12810,0
|
|
20230823,123100,101915910,12810,12810,12810,12810,105
|
|
20230823,123000,100570860,12820,12820,12820,12820,84
|
|
20230823,122900,99493980,12830,12830,12830,12830,0
|
|
20230823,122800,99493980,12830,12830,12830,12830,0
|
|
20230823,122700,99493980,12830,12840,12850,12830,45
|
|
20230823,122600,98916570,12840,12840,12840,12840,0
|
|
20230823,122500,98916570,12840,12840,12840,12840,8
|
|
20230823,122400,98813850,12850,12850,12850,12850,0
|
|
20230823,122300,98813850,12850,12850,12850,12850,4
|
|
20230823,122200,98762450,12840,12840,12840,12840,1
|
|
20230823,122100,98749610,12830,12830,12830,12830,0
|
|
20230823,122000,98749610,12830,12830,12830,12830,0
|
|
20230823,121900,98749610,12830,12830,12830,12830,0
|
|
20230823,121800,98749610,12830,12830,12830,12830,0
|
|
20230823,121700,98749610,12830,12830,12830,12830,258
|
|
20230823,121600,95439470,12830,12830,12830,12830,0
|
|
20230823,121500,95439470,12830,12830,12830,12830,4
|
|
20230823,121400,95388150,12820,12820,12820,12820,0
|
|
20230823,121300,95388150,12820,12820,12820,12820,4
|
|
20230823,121200,95336870,12830,12830,12830,12830,1
|
|
20230823,121100,95324040,12830,12830,12830,12830,0
|
|
20230823,121000,95324040,12830,12830,12830,12830,17
|
|
20230823,120900,95105930,12830,12830,12830,12830,0
|
|
20230823,120800,95105930,12830,12830,12830,12830,4
|
|
20230823,120700,95054610,12830,12830,12830,12830,0
|
|
20230823,120600,95054610,12830,12830,12830,12830,4
|
|
20230823,120500,95003290,12830,12830,12830,12830,0
|
|
20230823,120400,95003290,12830,12830,12830,12830,2
|
|
20230823,120300,94977630,12830,12830,12830,12830,0
|
|
20230823,120200,94977630,12830,12830,12830,12830,4
|
|
20230823,120100,94926310,12830,12830,12830,12830,0
|
|
20230823,120000,94926310,12830,12830,12830,12830,4
|
|
20230823,115900,94874990,12830,12830,12830,12830,0
|
|
20230823,115800,94874990,12830,12830,12830,12830,0
|
|
20230823,115700,94874990,12830,12830,12830,12830,4
|
|
20230823,115600,94823670,12830,12830,12830,12830,0
|
|
20230823,115500,94823670,12830,12820,12830,12820,5
|
|
20230823,115400,94759530,12810,12810,12810,12810,0
|
|
20230823,115300,94759530,12810,12810,12810,12810,0
|
|
20230823,115200,94759530,12810,12810,12810,12810,0
|
|
20230823,115100,94759530,12810,12810,12810,12810,16
|
|
20230823,115000,94554570,12830,12830,12830,12830,0
|
|
20230823,114900,94554570,12830,12830,12830,12830,4
|
|
20230823,114800,94503250,12830,12830,12830,12830,0
|
|
20230823,114700,94503250,12830,12830,12830,12830,4
|
|
20230823,114600,94451930,12830,12830,12830,12830,0
|
|
20230823,114500,94451930,12830,12830,12830,12830,4
|
|
20230823,114400,94400610,12830,12830,12830,12830,0
|
|
20230823,114300,94400610,12830,12830,12830,12830,4
|
|
20230823,114200,94349290,12830,12830,12830,12830,0
|
|
20230823,114100,94349290,12830,12830,12830,12830,0
|
|
20230823,114000,94349290,12830,12830,12830,12830,4
|
|
20230823,113900,94297970,12830,12830,12830,12830,0
|
|
20230823,113800,94297970,12830,12820,12830,12820,53
|
|
20230823,113700,93618470,12810,12810,12810,12810,0
|
|
20230823,113600,93618470,12810,12810,12810,12810,0
|
|
20230823,113500,93618470,12810,12810,12810,12810,12
|
|
20230823,113400,93464750,12800,12800,12800,12800,0
|
|
20230823,113300,93464750,12800,12800,12800,12800,0
|
|
20230823,113200,93464750,12800,12800,12800,12800,0
|
|
20230823,113100,93464750,12800,12800,12800,12800,0
|
|
20230823,113000,93464750,12800,12800,12800,12800,0
|
|
20230823,112900,93464750,12800,12800,12800,12800,0
|
|
20230823,112800,93464750,12800,12800,12800,12800,2
|
|
20230823,112700,93439150,12790,12790,12790,12790,5
|
|
20230823,112600,93375200,12780,12780,12780,12780,0
|
|
20230823,112500,93375200,12780,12780,12780,12780,0
|
|
20230823,112400,93375200,12780,12780,12780,12780,0
|
|
20230823,112300,93375200,12780,12780,12780,12780,0
|
|
20230823,112200,93375200,12780,12780,12780,12780,0
|
|
20230823,112100,93375200,12780,12780,12780,12780,1
|
|
20230823,112000,93362420,12760,12760,12760,12760,0
|
|
20230823,111900,93362420,12760,12760,12760,12760,0
|
|
20230823,111800,93362420,12760,12760,12760,12760,0
|
|
20230823,111700,93362420,12760,12760,12760,12760,0
|
|
20230823,111600,93362420,12760,12760,12760,12760,0
|
|
20230823,111500,93362420,12760,12760,12760,12760,0
|
|
20230823,111400,93362420,12760,12760,12760,12760,0
|
|
20230823,111300,93362420,12760,12760,12760,12760,0
|
|
20230823,111200,93362420,12760,12760,12760,12760,0
|
|
20230823,111100,93362420,12760,12720,12760,12720,27
|
|
20230823,111000,93018340,12720,12720,12720,12720,667
|
|
20230823,110900,84534100,12700,12750,12750,12700,333
|
|
20230823,110800,80299810,12760,12760,12760,12760,91
|
|
20230823,110700,79138650,12770,12770,12780,12770,50
|
|
20230823,110600,78500080,12780,12800,12800,12780,253
|
|
20230823,110500,75266450,12800,12800,12800,12800,7
|
|
20230823,110400,75176850,12800,12800,12800,12800,0
|
|
20230823,110300,75176850,12800,12800,12800,12800,2
|
|
20230823,110200,75151250,12800,12800,12800,12800,7
|
|
20230823,110100,75061650,12790,12830,12830,12790,413
|
|
20230823,110000,69773940,12830,12830,12830,12830,7
|
|
20230823,105900,69684130,12830,12830,12830,12830,0
|
|
20230823,105800,69684130,12830,12820,12830,12820,168
|
|
20230823,105700,67530300,12820,12830,12830,12820,22
|
|
20230823,105600,67248200,12840,12840,12840,12840,7
|
|
20230823,105500,67158320,12840,12830,12840,12830,7
|
|
20230823,105400,67068450,12830,12830,12830,12830,1
|
|
20230823,105300,67055620,12830,12830,12830,12830,7
|
|
20230823,105200,66965810,12840,12840,12840,12840,10
|
|
20230823,105100,66837410,12840,12870,12870,12840,186
|
|
20230823,105000,64447960,12860,12890,12890,12860,273
|
|
20230823,104900,60933670,12910,12910,12910,12910,0
|
|
20230823,104800,60933670,12910,12910,12910,12910,101
|
|
20230823,104700,59629760,12910,12910,12910,12910,7
|
|
20230823,104600,59539390,12900,12910,12910,12900,137
|
|
20230823,104500,57771950,12900,12900,12900,12900,0
|
|
20230823,104400,57771950,12900,12900,12900,12900,65
|
|
20230823,104300,56933450,12900,12900,12900,12900,7
|
|
20230823,104200,56843150,12890,12890,12890,12890,181
|
|
20230823,104100,54510060,12870,12870,12870,12870,0
|
|
20230823,104000,54510060,12870,12870,12870,12870,27
|
|
20230823,103900,54162570,12860,12860,12860,12860,0
|
|
20230823,103800,54162570,12860,12860,12860,12860,0
|
|
20230823,103700,54162570,12860,12860,12860,12860,883
|
|
20230823,103600,42807190,12840,12840,12840,12840,0
|
|
20230823,103500,42807190,12840,12840,12840,12840,1
|
|
20230823,103400,42794350,12830,12830,12830,12830,7
|
|
20230823,103300,42704540,12820,12820,12820,12820,0
|
|
20230823,103200,42704540,12820,12850,12850,12820,47
|
|
20230823,103100,42101790,12840,12840,12840,12840,10
|
|
20230823,103000,41973390,12850,12850,12850,12840,354
|
|
20230823,102900,37424870,12850,12850,12850,12850,396
|
|
20230823,102800,32336270,12860,12860,12860,12860,31
|
|
20230823,102700,31937610,12880,12880,12880,12880,10
|
|
20230823,102600,31808810,12880,12880,12880,12880,11
|
|
20230823,102500,31667130,12870,12870,12870,12870,171
|
|
20230823,102400,29466360,12890,12890,12890,12880,20
|
|
20230823,102300,29208650,12890,12880,12890,12880,20
|
|
20230823,102200,28950950,12870,12840,12870,12840,428
|
|
20230823,102100,23450840,12820,12820,12820,12820,0
|
|
20230823,102000,23450840,12820,12820,12820,12820,0
|
|
20230823,101900,23450840,12820,12820,12820,12820,0
|
|
20230823,101800,23450840,12820,12820,12820,12820,0
|
|
20230823,101700,23450840,12820,12820,12820,12820,9
|
|
20230823,101600,23335460,12810,12810,12810,12810,0
|
|
20230823,101500,23335460,12810,12810,12810,12810,1
|
|
20230823,101400,23322650,12800,12800,12800,12800,0
|
|
20230823,101300,23322650,12800,12800,12800,12800,0
|
|
20230823,101200,23322650,12800,12800,12800,12800,29
|
|
20230823,101100,22951450,12800,12800,12800,12800,10
|
|
20230823,101000,22823450,12800,12800,12800,12800,10
|
|
20230823,100900,22695450,12800,12800,12800,12800,11
|
|
20230823,100800,22554650,12800,12790,12800,12790,10
|
|
20230823,100700,22426720,12790,12800,12800,12790,34
|
|
20230823,100600,21991750,12780,12780,12780,12780,0
|
|
20230823,100500,21991750,12780,12780,12780,12780,0
|
|
20230823,100400,21991750,12780,12780,12780,12780,10
|
|
20230823,100300,21863950,12770,12770,12770,12770,0
|
|
20230823,100200,21863950,12770,12790,12800,12770,40
|
|
20230823,100100,21352900,12790,12760,12790,12760,67
|
|
20230823,100000,20497950,12700,12700,12700,12700,0
|
|
20230823,095900,20497950,12700,12700,12700,12700,0
|
|
20230823,095800,20497950,12700,12700,12700,12700,0
|
|
20230823,095700,20497950,12700,12700,12700,12700,0
|
|
20230823,095600,20497950,12700,12700,12700,12700,0
|
|
20230823,095500,20497950,12700,12700,12700,12700,0
|
|
20230823,095400,20497950,12700,12700,12700,12700,0
|
|
20230823,095300,20497950,12700,12700,12700,12700,0
|
|
20230823,095200,20497950,12700,12700,12700,12700,0
|
|
20230823,095100,20497950,12700,12700,12700,12700,0
|
|
20230823,095000,20497950,12700,12700,12700,12700,0
|
|
20230823,094900,20497950,12700,12690,12700,12690,327
|
|
20230823,094800,16345100,12690,12690,12690,12690,10
|
|
20230823,094700,16218200,12680,12680,12680,12680,1
|
|
20230823,094600,16205520,12670,12670,12670,12670,0
|
|
20230823,094500,16205520,12670,12680,12680,12670,21
|
|
20230823,094400,15939350,12690,12690,12690,12690,11
|
|
20230823,094300,15799760,12690,12670,12690,12670,16
|
|
20230823,094200,15597020,12660,12660,12660,12660,0
|
|
20230823,094100,15597020,12660,12660,12660,12660,0
|
|
20230823,094000,15597020,12660,12660,12660,12660,0
|
|
20230823,093900,15597020,12660,12660,12660,12660,0
|
|
20230823,093800,15597020,12660,12660,12660,12660,0
|
|
20230823,093700,15597020,12660,12660,12660,12660,0
|
|
20230823,093600,15597020,12660,12650,12660,12650,462
|
|
20230823,093500,9748540,12650,12650,12650,12650,2
|
|
20230823,093400,9723240,12650,12650,12650,12650,8
|
|
20230823,093300,9622040,12650,12650,12650,12650,10
|
|
20230823,093200,9495540,12650,12650,12650,12650,10
|
|
20230823,093100,9369040,12650,12640,12650,12640,10
|
|
20230823,093000,9242570,12640,12630,12640,12630,10
|
|
20230823,092900,9116190,12640,12640,12640,12640,0
|
|
20230823,092800,9116190,12640,12640,12640,12640,0
|
|
20230823,092700,9116190,12640,12640,12640,12640,7
|
|
20230823,092600,9027710,12640,12640,12640,12640,62
|
|
20230823,092500,8244030,12560,12560,12560,12560,0
|
|
20230823,092400,8244030,12560,12560,12560,12560,0
|
|
20230823,092300,8244030,12560,12560,12560,12560,0
|
|
20230823,092200,8244030,12560,12560,12560,12560,0
|
|
20230823,092100,8244030,12560,12560,12560,12560,0
|
|
20230823,092000,8244030,12560,12560,12560,12560,0
|
|
20230823,091900,8244030,12560,12560,12560,12560,0
|
|
20230823,091800,8244030,12560,12570,12570,12560,14
|
|
20230823,091700,8068130,12640,12640,12640,12640,0
|
|
20230823,091600,8068130,12640,12640,12640,12640,1
|
|
20230823,091500,8055490,12660,12660,12660,12660,0
|
|
20230823,091400,8055490,12660,12660,12660,12660,0
|
|
20230823,091300,8055490,12660,12660,12660,12660,0
|
|
20230823,091200,8055490,12660,12650,12660,12650,300
|
|
20230823,091100,4258270,12660,12660,12660,12660,0
|
|
20230823,091000,4258270,12660,12660,12660,12660,0
|
|
20230823,090900,4258270,12660,12660,12660,12660,0
|
|
20230823,090800,4258270,12660,12660,12660,12660,1
|
|
20230823,090700,4245610,12530,12530,12530,12530,0
|
|
20230823,090600,4245610,12530,12530,12530,12530,0
|
|
20230823,090500,4245610,12530,12550,12550,12530,190
|
|
20230823,090400,1861810,12570,12570,12570,12570,0
|
|
20230823,090300,1861810,12570,12570,12570,12570,24
|
|
20230823,090200,1560130,12570,12570,12570,12570,0
|
|
20230823,090100,1560130,12570,12570,12570,12570,50
|
|
20230823,090000,931630,12570,12600,12600,12570,74
|