644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194100,159338290,9720,9720,9720,9720,758
|
|
20230818,194000,159338290,9720,9720,9720,9720,0
|
|
20230818,193900,159338290,9720,9720,9720,9720,0
|
|
20230818,193800,159338290,9720,9720,9720,9720,0
|
|
20230818,193700,159338290,9720,9720,9720,9720,0
|
|
20230818,193600,159338290,9720,9720,9720,9720,0
|
|
20230818,193500,159338290,9720,9720,9720,9720,0
|
|
20230818,193400,159338290,9720,9720,9720,9720,0
|
|
20230818,193300,159338290,9720,9720,9720,9720,0
|
|
20230818,193200,159338290,9720,9720,9720,9720,0
|
|
20230818,193100,159338290,9720,9720,9720,9720,0
|
|
20230818,193000,159338290,9720,9720,9720,9720,0
|
|
20230818,192900,159338290,9720,9720,9720,9720,0
|
|
20230818,192800,159338290,9720,9720,9720,9720,0
|
|
20230818,192700,159338290,9720,9720,9720,9720,0
|
|
20230818,192600,159338290,9720,9720,9720,9720,0
|
|
20230818,192500,159338290,9720,9720,9720,9720,0
|
|
20230818,192400,159338290,9720,9720,9720,9720,0
|
|
20230818,192300,159338290,9720,9720,9720,9720,0
|
|
20230818,192200,159338290,9720,9720,9720,9720,0
|
|
20230818,192100,159338290,9720,9720,9720,9720,0
|
|
20230818,192000,159338290,9720,9720,9720,9720,0
|
|
20230818,191900,159338290,9720,9720,9720,9720,0
|
|
20230818,191800,159338290,9720,9720,9720,9720,0
|
|
20230818,191700,159338290,9720,9720,9720,9720,0
|
|
20230818,191600,159338290,9720,9720,9720,9720,0
|
|
20230818,191500,159338290,9720,9720,9720,9720,0
|
|
20230818,191400,159338290,9720,9720,9720,9720,0
|
|
20230818,191300,159338290,9720,9720,9720,9720,0
|
|
20230818,191200,159338290,9720,9720,9720,9720,0
|
|
20230818,191100,159338290,9720,9720,9720,9720,758
|
|
20230818,191000,159338290,9720,9720,9720,9720,0
|
|
20230818,190900,159338290,9720,9720,9720,9720,0
|
|
20230818,190800,159338290,9720,9720,9720,9720,0
|
|
20230818,190700,159338290,9720,9720,9720,9720,0
|
|
20230818,190600,159338290,9720,9720,9720,9720,0
|
|
20230818,190500,159338290,9720,9720,9720,9720,0
|
|
20230818,190400,159338290,9720,9720,9720,9720,0
|
|
20230818,190300,159338290,9720,9720,9720,9720,0
|
|
20230818,190200,159338290,9720,9720,9720,9720,0
|
|
20230818,190100,159338290,9720,9720,9720,9720,0
|
|
20230818,190000,159338290,9720,9720,9720,9720,0
|
|
20230818,185900,159338290,9720,9720,9720,9720,0
|
|
20230818,185800,159338290,9720,9720,9720,9720,0
|
|
20230818,185700,159338290,9720,9720,9720,9720,0
|
|
20230818,185600,159338290,9720,9720,9720,9720,0
|
|
20230818,185500,159338290,9720,9720,9720,9720,0
|
|
20230818,185400,159338290,9720,9720,9720,9720,0
|
|
20230818,185300,159338290,9720,9720,9720,9720,0
|
|
20230818,185200,159338290,9720,9720,9720,9720,0
|
|
20230818,185100,159338290,9720,9720,9720,9720,0
|
|
20230818,185000,159338290,9720,9720,9720,9720,0
|
|
20230818,184900,159338290,9720,9720,9720,9720,0
|
|
20230818,184800,159338290,9720,9720,9720,9720,0
|
|
20230818,184700,159338290,9720,9720,9720,9720,0
|
|
20230818,184600,159338290,9720,9720,9720,9720,0
|
|
20230818,184500,159338290,9720,9720,9720,9720,0
|
|
20230818,184400,159338290,9720,9720,9720,9720,0
|
|
20230818,184300,159338290,9720,9720,9720,9720,0
|
|
20230818,184200,159338290,9720,9720,9720,9720,0
|
|
20230818,184100,159338290,9720,9720,9720,9720,758
|
|
20230818,184000,159338290,9720,9720,9720,9720,0
|
|
20230818,183900,159338290,9720,9720,9720,9720,0
|
|
20230818,183800,159338290,9720,9720,9720,9720,0
|
|
20230818,183700,159338290,9720,9720,9720,9720,0
|
|
20230818,183600,159338290,9720,9720,9720,9720,0
|
|
20230818,183500,159338290,9720,9720,9720,9720,0
|
|
20230818,183400,159338290,9720,9720,9720,9720,0
|
|
20230818,183300,159338290,9720,9720,9720,9720,0
|
|
20230818,183200,159338290,9720,9720,9720,9720,0
|
|
20230818,183100,159338290,9720,9720,9720,9720,0
|
|
20230818,183000,159338290,9720,9720,9720,9720,0
|
|
20230818,182900,159338290,9720,9720,9720,9720,0
|
|
20230818,182800,159338290,9720,9720,9720,9720,0
|
|
20230818,182700,159338290,9720,9720,9720,9720,0
|
|
20230818,182600,159338290,9720,9720,9720,9720,0
|
|
20230818,182500,159338290,9720,9720,9720,9720,0
|
|
20230818,182400,159338290,9720,9720,9720,9720,0
|
|
20230818,182300,159338290,9720,9720,9720,9720,0
|
|
20230818,182200,159338290,9720,9720,9720,9720,0
|
|
20230818,182100,159338290,9720,9720,9720,9720,0
|
|
20230818,182000,159338290,9720,9720,9720,9720,0
|
|
20230818,181900,159338290,9720,9720,9720,9720,0
|
|
20230818,181800,159338290,9720,9720,9720,9720,0
|
|
20230818,181700,159338290,9720,9720,9720,9720,0
|
|
20230818,181600,159338290,9720,9720,9720,9720,0
|
|
20230818,181500,159338290,9720,9720,9720,9720,0
|
|
20230818,181400,159338290,9720,9720,9720,9720,0
|
|
20230818,181300,159338290,9720,9720,9720,9720,0
|
|
20230818,181200,159338290,9720,9720,9720,9720,0
|
|
20230818,181100,159338290,9720,9720,9720,9720,758
|
|
20230818,181000,159338290,9720,9720,9720,9720,0
|
|
20230818,180900,159338290,9720,9720,9720,9720,0
|
|
20230818,180800,159338290,9720,9720,9720,9720,0
|
|
20230818,180700,159338290,9720,9720,9720,9720,0
|
|
20230818,180600,159338290,9720,9720,9720,9720,0
|
|
20230818,180500,159338290,9720,9720,9720,9720,0
|
|
20230818,180400,159338290,9720,9720,9720,9720,0
|
|
20230818,180300,159338290,9720,9720,9720,9720,0
|
|
20230818,180200,159338290,9720,9720,9720,9720,0
|
|
20230818,180100,159338290,9720,9720,9720,9720,0
|
|
20230818,180000,159338290,9720,9720,9720,9720,0
|
|
20230818,175900,159338290,9720,9720,9720,9720,0
|
|
20230818,175800,159338290,9720,9720,9720,9720,0
|
|
20230818,175700,159338290,9720,9720,9720,9720,0
|
|
20230818,175600,159338290,9720,9720,9720,9720,0
|
|
20230818,175500,159338290,9720,9720,9720,9720,0
|
|
20230818,175400,159338290,9720,9720,9720,9720,0
|
|
20230818,175300,159338290,9720,9720,9720,9720,0
|
|
20230818,175200,159338290,9720,9720,9720,9720,0
|
|
20230818,175100,159338290,9720,9720,9720,9720,0
|
|
20230818,175000,159338290,9720,9720,9720,9720,0
|
|
20230818,174900,159338290,9720,9720,9720,9720,0
|
|
20230818,174800,159338290,9720,9720,9720,9720,0
|
|
20230818,174700,159338290,9720,9720,9720,9720,0
|
|
20230818,174600,159338290,9720,9720,9720,9720,0
|
|
20230818,174500,159338290,9720,9720,9720,9720,0
|
|
20230818,174400,159338290,9720,9720,9720,9720,0
|
|
20230818,174300,159338290,9720,9720,9720,9720,0
|
|
20230818,174200,159338290,9720,9720,9720,9720,0
|
|
20230818,174100,159338290,9720,9720,9720,9720,758
|
|
20230818,174000,159338290,9720,9720,9720,9720,0
|
|
20230818,173900,159338290,9720,9720,9720,9720,0
|
|
20230818,173800,159338290,9720,9720,9720,9720,0
|
|
20230818,173700,159338290,9720,9720,9720,9720,0
|
|
20230818,173600,159338290,9720,9720,9720,9720,0
|
|
20230818,173500,159338290,9720,9720,9720,9720,0
|
|
20230818,173400,159338290,9720,9720,9720,9720,0
|
|
20230818,173300,159338290,9720,9720,9720,9720,0
|
|
20230818,173200,159338290,9720,9720,9720,9720,0
|
|
20230818,173100,159338290,9720,9720,9720,9720,0
|
|
20230818,173000,159338290,9720,9720,9720,9720,0
|
|
20230818,172900,159338290,9720,9720,9720,9720,0
|
|
20230818,172800,159338290,9720,9720,9720,9720,0
|
|
20230818,172700,159338290,9720,9720,9720,9720,0
|
|
20230818,172600,159338290,9720,9720,9720,9720,0
|
|
20230818,172500,159338290,9720,9720,9720,9720,0
|
|
20230818,172400,159338290,9720,9720,9720,9720,0
|
|
20230818,172300,159338290,9720,9720,9720,9720,0
|
|
20230818,172200,159338290,9720,9720,9720,9720,0
|
|
20230818,172100,159338290,9720,9720,9720,9720,0
|
|
20230818,172000,159338290,9720,9720,9720,9720,0
|
|
20230818,171900,159338290,9720,9720,9720,9720,0
|
|
20230818,171800,159338290,9720,9720,9720,9720,0
|
|
20230818,171700,159338290,9720,9720,9720,9720,0
|
|
20230818,171600,159338290,9720,9720,9720,9720,0
|
|
20230818,171500,159338290,9720,9720,9720,9720,0
|
|
20230818,171400,159338290,9720,9720,9720,9720,0
|
|
20230818,171300,159338290,9720,9720,9720,9720,0
|
|
20230818,171200,159338290,9720,9720,9720,9720,0
|
|
20230818,171100,159338290,9720,9720,9720,9720,758
|
|
20230818,171000,159338290,9720,9720,9720,9720,0
|
|
20230818,170900,159338290,9720,9720,9720,9720,0
|
|
20230818,170800,159338290,9720,9720,9720,9720,0
|
|
20230818,170700,159338290,9720,9720,9720,9720,0
|
|
20230818,170600,159338290,9720,9720,9720,9720,0
|
|
20230818,170500,159338290,9720,9720,9720,9720,0
|
|
20230818,170400,159338290,9720,9720,9720,9720,0
|
|
20230818,170300,159338290,9720,9720,9720,9720,0
|
|
20230818,170200,159338290,9720,9720,9720,9720,0
|
|
20230818,170100,159338290,9720,9720,9720,9720,0
|
|
20230818,170000,159338290,9720,9720,9720,9720,0
|
|
20230818,165900,159338290,9720,9720,9720,9720,0
|
|
20230818,165800,159338290,9720,9720,9720,9720,0
|
|
20230818,165700,159338290,9720,9720,9720,9720,0
|
|
20230818,165600,159338290,9720,9720,9720,9720,0
|
|
20230818,165500,159338290,9720,9720,9720,9720,0
|
|
20230818,165400,159338290,9720,9720,9720,9720,0
|
|
20230818,165300,159338290,9720,9720,9720,9720,0
|
|
20230818,165200,159338290,9720,9720,9720,9720,0
|
|
20230818,165100,159338290,9720,9720,9720,9720,0
|
|
20230818,165000,159338290,9720,9720,9720,9720,0
|
|
20230818,164900,159338290,9720,9720,9720,9720,0
|
|
20230818,164800,159338290,9720,9720,9720,9720,0
|
|
20230818,164700,159338290,9720,9720,9720,9720,0
|
|
20230818,164600,159338290,9720,9720,9720,9720,0
|
|
20230818,164500,159338290,9720,9720,9720,9720,0
|
|
20230818,164400,159338290,9720,9720,9720,9720,0
|
|
20230818,164300,159338290,9720,9720,9720,9720,0
|
|
20230818,164200,159338290,9720,9720,9720,9720,0
|
|
20230818,164100,159338290,9720,9720,9720,9720,758
|
|
20230818,164000,159338290,9720,9720,9720,9720,0
|
|
20230818,163900,159338290,9720,9720,9720,9720,0
|
|
20230818,163800,159338290,9720,9720,9720,9720,0
|
|
20230818,163700,159338290,9720,9720,9720,9720,0
|
|
20230818,163600,159338290,9720,9720,9720,9720,0
|
|
20230818,163500,159338290,9720,9720,9720,9720,0
|
|
20230818,163400,159338290,9720,9720,9720,9720,0
|
|
20230818,163300,159338290,9720,9720,9720,9720,0
|
|
20230818,163200,159338290,9720,9720,9720,9720,0
|
|
20230818,163100,159338290,9720,9720,9720,9720,0
|
|
20230818,163000,159338290,9720,9720,9720,9720,0
|
|
20230818,162900,159338290,9720,9720,9720,9720,0
|
|
20230818,162800,159338290,9720,9720,9720,9720,0
|
|
20230818,162700,159338290,9720,9720,9720,9720,0
|
|
20230818,162600,159338290,9720,9720,9720,9720,0
|
|
20230818,162500,159338290,9720,9720,9720,9720,0
|
|
20230818,162400,159338290,9720,9720,9720,9720,0
|
|
20230818,162300,159338290,9720,9720,9720,9720,0
|
|
20230818,162200,159338290,9720,9720,9720,9720,0
|
|
20230818,162100,159338290,9720,9720,9720,9720,0
|
|
20230818,162000,159338290,9720,9720,9720,9720,0
|
|
20230818,161900,159338290,9720,9720,9720,9720,0
|
|
20230818,161800,159338290,9720,9720,9720,9720,0
|
|
20230818,161700,159338290,9720,9720,9720,9720,0
|
|
20230818,161600,159338290,9720,9720,9720,9720,0
|
|
20230818,161500,159338290,9720,9720,9720,9720,0
|
|
20230818,161400,159338290,9720,9720,9720,9720,0
|
|
20230818,161300,159338290,9720,9720,9720,9720,0
|
|
20230818,161200,159338290,9720,9720,9720,9720,0
|
|
20230818,161100,159338290,9720,9720,9720,9720,758
|
|
20230818,161000,159338290,9720,9720,9720,9720,0
|
|
20230818,160900,159338290,9720,9720,9720,9720,0
|
|
20230818,160800,159338290,9720,9720,9720,9720,0
|
|
20230818,160700,159338290,9720,9720,9720,9720,0
|
|
20230818,160600,159338290,9720,9720,9720,9720,0
|
|
20230818,160500,159338290,9720,9720,9720,9720,0
|
|
20230818,160400,159338290,9720,9720,9720,9720,0
|
|
20230818,160300,159338290,9720,9720,9720,9720,0
|
|
20230818,160200,159338290,9720,9720,9720,9720,0
|
|
20230818,160100,159338290,9720,9720,9720,9720,0
|
|
20230818,160000,159338290,9720,9720,9720,9720,0
|
|
20230818,155900,159338290,9720,9720,9720,9720,0
|
|
20230818,155800,159338290,9720,9720,9720,9720,0
|
|
20230818,155700,159338290,9720,9720,9720,9720,0
|
|
20230818,155600,159338290,9720,9720,9720,9720,0
|
|
20230818,155500,159338290,9720,9720,9720,9720,0
|
|
20230818,155400,159338290,9720,9720,9720,9720,0
|
|
20230818,155300,159338290,9720,9720,9720,9720,0
|
|
20230818,155200,159338290,9720,9720,9720,9720,0
|
|
20230818,155100,159338290,9720,9720,9720,9720,0
|
|
20230818,155000,159338290,9720,9720,9720,9720,0
|
|
20230818,154900,159338290,9720,9720,9720,9720,0
|
|
20230818,154800,159338290,9720,9720,9720,9720,0
|
|
20230818,154700,159338290,9720,9720,9720,9720,0
|
|
20230818,154600,159338290,9720,9720,9720,9720,0
|
|
20230818,154500,159338290,9720,9720,9720,9720,0
|
|
20230818,154400,159338290,9720,9720,9720,9720,0
|
|
20230818,154300,159338290,9720,9720,9720,9720,0
|
|
20230818,154200,159338290,9720,9720,9720,9720,0
|
|
20230818,154100,159338290,9720,9720,9720,9720,758
|
|
20230818,154000,159338290,9720,9720,9720,9720,0
|
|
20230818,153900,159338290,9720,9720,9720,9720,0
|
|
20230818,153800,159338290,9720,9720,9720,9720,0
|
|
20230818,153700,159338290,9720,9720,9720,9720,0
|
|
20230818,153600,159338290,9720,9720,9720,9720,0
|
|
20230818,153500,159338290,9720,9720,9720,9720,0
|
|
20230818,153400,159338290,9720,9720,9720,9720,0
|
|
20230818,153300,159338290,9720,9720,9720,9720,0
|
|
20230818,153200,159338290,9720,9720,9720,9720,0
|
|
20230818,153100,159338290,9720,9720,9720,9720,0
|
|
20230818,153000,159338290,9720,9720,9720,9720,758
|
|
20230818,152900,151970530,9630,9630,9630,9630,0
|
|
20230818,152800,151970530,9630,9630,9630,9630,0
|
|
20230818,152700,151970530,9630,9630,9630,9630,0
|
|
20230818,152600,151970530,9630,9630,9630,9630,0
|
|
20230818,152500,151970530,9630,9630,9630,9630,0
|
|
20230818,152400,151970530,9630,9630,9630,9630,0
|
|
20230818,152300,151970530,9630,9630,9630,9630,0
|
|
20230818,152200,151970530,9630,9630,9630,9630,0
|
|
20230818,152100,151970530,9630,9630,9630,9630,0
|
|
20230818,152000,151970530,9630,9630,9630,9630,0
|
|
20230818,151900,151970530,9630,9610,9660,9490,554
|
|
20230818,151800,146698380,9650,9650,9650,9650,1
|
|
20230818,151700,146688730,9650,9600,9650,9600,5
|
|
20230818,151600,146640680,9680,9680,9680,9680,0
|
|
20230818,151500,146640680,9680,9660,9680,9660,188
|
|
20230818,151400,144822130,9600,9550,9660,9550,5
|
|
20230818,151300,144774220,9660,9650,9660,9650,8
|
|
20230818,151200,144697010,9650,9650,9650,9650,2
|
|
20230818,151100,144677710,9550,9550,9640,9550,5
|
|
20230818,151000,144629870,9700,9650,9700,9650,5
|
|
20230818,150900,144581510,9690,9690,9690,9690,0
|
|
20230818,150800,144581510,9690,9620,9690,9500,2848
|
|
20230818,150700,117442410,9700,9700,9700,9700,0
|
|
20230818,150600,117442410,9700,9700,9700,9700,0
|
|
20230818,150500,117442410,9700,9700,9700,9700,0
|
|
20230818,150400,117442410,9700,9700,9700,9700,0
|
|
20230818,150300,117442410,9700,9700,9700,9700,0
|
|
20230818,150200,117442410,9700,9700,9700,9700,0
|
|
20230818,150100,117442410,9700,9700,9700,9700,11
|
|
20230818,150000,117335710,9690,9690,9690,9690,0
|
|
20230818,145900,117335710,9690,9690,9690,9690,0
|
|
20230818,145800,117335710,9690,9690,9690,9690,0
|
|
20230818,145700,117335710,9690,9690,9690,9690,0
|
|
20230818,145600,117335710,9690,9690,9690,9690,0
|
|
20230818,145500,117335710,9690,9690,9690,9690,0
|
|
20230818,145400,117335710,9690,9690,9690,9690,0
|
|
20230818,145300,117335710,9690,9690,9690,9690,0
|
|
20230818,145200,117335710,9690,9660,9690,9660,10
|
|
20230818,145100,117238900,9600,9600,9600,9600,0
|
|
20230818,145000,117238900,9600,9650,9650,9600,100
|
|
20230818,144900,116278230,9650,9650,9650,9650,56
|
|
20230818,144800,115737830,9710,9710,9710,9710,0
|
|
20230818,144700,115737830,9710,9710,9710,9710,1
|
|
20230818,144600,115728120,9710,9690,9710,9690,3
|
|
20230818,144500,115699020,9650,9650,9650,9650,2
|
|
20230818,144400,115679720,9740,9740,9740,9740,0
|
|
20230818,144300,115679720,9740,9740,9740,9740,0
|
|
20230818,144200,115679720,9740,9740,9740,9740,0
|
|
20230818,144100,115679720,9740,9740,9740,9740,0
|
|
20230818,144000,115679720,9740,9740,9740,9740,0
|
|
20230818,143900,115679720,9740,9740,9740,9740,0
|
|
20230818,143800,115679720,9740,9740,9740,9740,0
|
|
20230818,143700,115679720,9740,9680,9740,9680,11
|
|
20230818,143600,115572840,9720,9720,9720,9720,1
|
|
20230818,143500,115563120,9740,9740,9740,9740,0
|
|
20230818,143400,115563120,9740,9640,9740,9640,60
|
|
20230818,143300,114983560,9600,9640,9640,9600,5
|
|
20230818,143200,114935520,9590,9590,9590,9590,100
|
|
20230818,143100,113976520,9640,9640,9640,9590,6
|
|
20230818,143000,113918880,9580,9600,9640,9580,15
|
|
20230818,142900,113775090,9640,9640,9640,9640,2
|
|
20230818,142800,113755810,9670,9670,9670,9670,0
|
|
20230818,142700,113755810,9670,9670,9670,9670,0
|
|
20230818,142600,113755810,9670,9670,9670,9670,0
|
|
20230818,142500,113755810,9670,9670,9670,9670,0
|
|
20230818,142400,113755810,9670,9670,9670,9670,0
|
|
20230818,142300,113755810,9670,9670,9670,9670,0
|
|
20230818,142200,113755810,9670,9670,9670,9670,0
|
|
20230818,142100,113755810,9670,9670,9670,9670,0
|
|
20230818,142000,113755810,9670,9670,9670,9670,0
|
|
20230818,141900,113755810,9670,9670,9670,9670,0
|
|
20230818,141800,113755810,9670,9670,9670,9670,1
|
|
20230818,141700,113746140,9590,9680,9680,9590,60
|
|
20230818,141600,113170280,9690,9680,9690,9680,12
|
|
20230818,141500,113054040,9580,9680,9680,9580,120
|
|
20230818,141400,111900230,9700,9700,9700,9700,0
|
|
20230818,141300,111900230,9700,9700,9700,9700,0
|
|
20230818,141200,111900230,9700,9670,9700,9670,5
|
|
20230818,141100,111851790,9720,9720,9720,9720,0
|
|
20230818,141000,111851790,9720,9720,9720,9720,0
|
|
20230818,140900,111851790,9720,9720,9720,9720,0
|
|
20230818,140800,111851790,9720,9670,9720,9670,351
|
|
20230818,140700,108456890,9600,9600,9600,9600,250
|
|
20230818,140600,106056890,9670,9670,9670,9670,1
|
|
20230818,140500,106047220,9600,9600,9600,9600,0
|
|
20230818,140400,106047220,9600,9600,9600,9600,0
|
|
20230818,140300,106047220,9600,9600,9600,9600,0
|
|
20230818,140200,106047220,9600,9600,9600,9600,5
|
|
20230818,140100,105999220,9600,9620,9620,9600,30
|
|
20230818,140000,105711010,9690,9690,9690,9690,0
|
|
20230818,135900,105711010,9690,9690,9690,9690,0
|
|
20230818,135800,105711010,9690,9690,9690,9690,1
|
|
20230818,135700,105701320,9690,9690,9690,9690,0
|
|
20230818,135600,105701320,9690,9690,9690,9690,0
|
|
20230818,135500,105701320,9690,9690,9690,9690,0
|
|
20230818,135400,105701320,9690,9690,9690,9690,0
|
|
20230818,135300,105701320,9690,9600,9690,9600,264
|
|
20230818,135200,103149420,9620,9630,9630,9620,294
|
|
20230818,135100,100320140,9680,9680,9680,9680,0
|
|
20230818,135000,100320140,9680,9680,9680,9680,0
|
|
20230818,134900,100320140,9680,9680,9680,9680,0
|
|
20230818,134800,100320140,9680,9680,9680,9680,0
|
|
20230818,134700,100320140,9680,9680,9680,9680,0
|
|
20230818,134600,100320140,9680,9620,9680,9620,4
|
|
20230818,134500,100281600,9670,9670,9670,9670,0
|
|
20230818,134400,100281600,9670,9670,9670,9670,0
|
|
20230818,134300,100281600,9670,9670,9670,9670,0
|
|
20230818,134200,100281600,9670,9670,9670,9670,0
|
|
20230818,134100,100281600,9670,9670,9670,9670,0
|
|
20230818,134000,100281600,9670,9670,9670,9670,0
|
|
20230818,133900,100281600,9670,9670,9670,9670,0
|
|
20230818,133800,100281600,9670,9670,9670,9670,0
|
|
20230818,133700,100281600,9670,9670,9670,9670,0
|
|
20230818,133600,100281600,9670,9670,9670,9670,0
|
|
20230818,133500,100281600,9670,9670,9670,9670,1
|
|
20230818,133400,100271930,9670,9670,9670,9670,0
|
|
20230818,133300,100271930,9670,9620,9670,9620,11
|
|
20230818,133200,100165840,9620,9620,9620,9620,0
|
|
20230818,133100,100165840,9620,9630,9630,9590,14
|
|
20230818,133000,100031120,9690,9630,9690,9630,101
|
|
20230818,132900,99058000,9690,9690,9690,9690,0
|
|
20230818,132800,99058000,9690,9690,9690,9690,1
|
|
20230818,132700,99048310,9690,9630,9690,9550,837
|
|
20230818,132600,91011320,9630,9630,9630,9630,0
|
|
20230818,132500,91011320,9630,9630,9630,9630,2
|
|
20230818,132400,90992060,9690,9690,9690,9690,0
|
|
20230818,132300,90992060,9690,9690,9690,9690,0
|
|
20230818,132200,90992060,9690,9690,9690,9690,0
|
|
20230818,132100,90992060,9690,9690,9690,9690,0
|
|
20230818,132000,90992060,9690,9690,9690,9690,0
|
|
20230818,131900,90992060,9690,9690,9690,9690,0
|
|
20230818,131800,90992060,9690,9690,9690,9690,0
|
|
20230818,131700,90992060,9690,9690,9690,9690,0
|
|
20230818,131600,90992060,9690,9690,9690,9690,0
|
|
20230818,131500,90992060,9690,9690,9690,9690,0
|
|
20230818,131400,90992060,9690,9690,9690,9690,0
|
|
20230818,131300,90992060,9690,9690,9690,9690,0
|
|
20230818,131200,90992060,9690,9690,9690,9690,0
|
|
20230818,131100,90992060,9690,9680,9690,9680,2
|
|
20230818,131000,90972690,9630,9630,9630,9630,0
|
|
20230818,130900,90972690,9630,9630,9630,9630,5
|
|
20230818,130800,90924540,9690,9690,9690,9690,0
|
|
20230818,130700,90924540,9690,9690,9690,9690,0
|
|
20230818,130600,90924540,9690,9690,9690,9690,0
|
|
20230818,130500,90924540,9690,9690,9690,9690,0
|
|
20230818,130400,90924540,9690,9690,9690,9690,1
|
|
20230818,130300,90914850,9620,9620,9620,9620,0
|
|
20230818,130200,90914850,9620,9620,9620,9620,391
|
|
20230818,130100,87153430,9630,9640,9640,9630,42
|
|
20230818,130000,86748850,9640,9640,9640,9640,0
|
|
20230818,125900,86748850,9640,9640,9640,9640,0
|
|
20230818,125800,86748850,9640,9640,9640,9640,0
|
|
20230818,125700,86748850,9640,9650,9650,9640,48
|
|
20230818,125600,86285830,9650,9650,9650,9650,0
|
|
20230818,125500,86285830,9650,9650,9650,9650,213
|
|
20230818,125400,84230380,9650,9650,9650,9650,0
|
|
20230818,125300,84230380,9650,9650,9650,9650,0
|
|
20230818,125200,84230380,9650,9650,9650,9650,0
|
|
20230818,125100,84230380,9650,9650,9650,9650,0
|
|
20230818,125000,84230380,9650,9650,9650,9650,0
|
|
20230818,124900,84230380,9650,9650,9650,9650,22
|
|
20230818,124800,84018080,9690,9690,9690,9690,0
|
|
20230818,124700,84018080,9690,9690,9690,9690,0
|
|
20230818,124600,84018080,9690,9690,9690,9690,0
|
|
20230818,124500,84018080,9690,9690,9690,9690,0
|
|
20230818,124400,84018080,9690,9690,9690,9690,10
|
|
20230818,124300,83921180,9690,9690,9690,9690,0
|
|
20230818,124200,83921180,9690,9690,9690,9690,0
|
|
20230818,124100,83921180,9690,9690,9690,9690,0
|
|
20230818,124000,83921180,9690,9690,9690,9690,0
|
|
20230818,123900,83921180,9690,9690,9690,9690,0
|
|
20230818,123800,83921180,9690,9690,9690,9690,4
|
|
20230818,123700,83882420,9610,9610,9610,9610,2
|
|
20230818,123600,83863200,9680,9680,9680,9680,0
|
|
20230818,123500,83863200,9680,9610,9680,9610,6
|
|
20230818,123400,83805330,9690,9690,9690,9690,39
|
|
20230818,123300,83427420,9690,9690,9690,9690,55
|
|
20230818,123200,82894470,9690,9690,9690,9690,0
|
|
20230818,123100,82894470,9690,9680,9690,9680,10
|
|
20230818,123000,82797640,9680,9620,9680,9600,881
|
|
20230818,122900,74324470,9610,9680,9680,9610,300
|
|
20230818,122800,71434040,9680,9620,9680,9620,3
|
|
20230818,122700,71405060,9680,9680,9680,9680,0
|
|
20230818,122600,71405060,9680,9680,9680,9680,0
|
|
20230818,122500,71405060,9680,9680,9680,9680,0
|
|
20230818,122400,71405060,9680,9680,9680,9680,0
|
|
20230818,122300,71405060,9680,9680,9680,9680,0
|
|
20230818,122200,71405060,9680,9680,9680,9680,0
|
|
20230818,122100,71405060,9680,9680,9680,9680,1
|
|
20230818,122000,71395380,9690,9690,9690,9690,0
|
|
20230818,121900,71395380,9690,9690,9690,9690,0
|
|
20230818,121800,71395380,9690,9690,9690,9690,20
|
|
20230818,121700,71201580,9690,9630,9690,9630,19
|
|
20230818,121600,71017700,9620,9620,9620,9620,0
|
|
20230818,121500,71017700,9620,9620,9620,9620,0
|
|
20230818,121400,71017700,9620,9620,9620,9620,0
|
|
20230818,121300,71017700,9620,9620,9620,9620,1
|
|
20230818,121200,71008080,9670,9670,9670,9670,0
|
|
20230818,121100,71008080,9670,9670,9670,9670,0
|
|
20230818,121000,71008080,9670,9670,9670,9670,0
|
|
20230818,120900,71008080,9670,9670,9670,9670,0
|
|
20230818,120800,71008080,9670,9670,9670,9670,0
|
|
20230818,120700,71008080,9670,9670,9670,9670,0
|
|
20230818,120600,71008080,9670,9670,9670,9670,0
|
|
20230818,120500,71008080,9670,9670,9670,9670,0
|
|
20230818,120400,71008080,9670,9670,9670,9670,0
|
|
20230818,120300,71008080,9670,9670,9670,9670,0
|
|
20230818,120200,71008080,9670,9670,9670,9670,0
|
|
20230818,120100,71008080,9670,9670,9670,9670,0
|
|
20230818,120000,71008080,9670,9670,9670,9670,0
|
|
20230818,115900,71008080,9670,9670,9670,9670,1
|
|
20230818,115800,70998410,9670,9670,9670,9670,0
|
|
20230818,115700,70998410,9670,9670,9670,9670,0
|
|
20230818,115600,70998410,9670,9620,9670,9620,3
|
|
20230818,115500,70969460,9620,9620,9620,9620,2
|
|
20230818,115400,70950220,9620,9620,9620,9620,0
|
|
20230818,115300,70950220,9620,9620,9620,9620,0
|
|
20230818,115200,70950220,9620,9620,9620,9620,0
|
|
20230818,115100,70950220,9620,9620,9620,9620,0
|
|
20230818,115000,70950220,9620,9620,9620,9620,0
|
|
20230818,114900,70950220,9620,9620,9620,9620,0
|
|
20230818,114800,70950220,9620,9620,9620,9620,0
|
|
20230818,114700,70950220,9620,9620,9620,9620,0
|
|
20230818,114600,70950220,9620,9620,9620,9620,0
|
|
20230818,114500,70950220,9620,9620,9620,9620,0
|
|
20230818,114400,70950220,9620,9620,9620,9620,0
|
|
20230818,114300,70950220,9620,9620,9620,9620,0
|
|
20230818,114200,70950220,9620,9620,9620,9620,10
|
|
20230818,114100,70854020,9650,9650,9650,9650,0
|
|
20230818,114000,70854020,9650,9650,9650,9650,1
|
|
20230818,113900,70844370,9600,9600,9600,9600,0
|
|
20230818,113800,70844370,9600,9610,9610,9600,27
|
|
20230818,113700,70585160,9650,9640,9650,9640,3
|
|
20230818,113600,70556230,9650,9650,9650,9650,72
|
|
20230818,113500,69861430,9690,9690,9690,9690,0
|
|
20230818,113400,69861430,9690,9690,9690,9690,0
|
|
20230818,113300,69861430,9690,9690,9690,9690,0
|
|
20230818,113200,69861430,9690,9690,9690,9690,0
|
|
20230818,113100,69861430,9690,9680,9690,9680,2
|
|
20230818,113000,69842060,9650,9650,9650,9650,0
|
|
20230818,112900,69842060,9650,9650,9650,9650,30
|
|
20230818,112800,69552560,9690,9690,9690,9690,0
|
|
20230818,112700,69552560,9690,9690,9690,9690,0
|
|
20230818,112600,69552560,9690,9690,9690,9690,10
|
|
20230818,112500,69455660,9690,9690,9690,9690,3
|
|
20230818,112400,69426590,9690,9690,9690,9690,0
|
|
20230818,112300,69426590,9690,9690,9690,9690,0
|
|
20230818,112200,69426590,9690,9690,9690,9690,0
|
|
20230818,112100,69426590,9690,9690,9690,9690,3
|
|
20230818,112000,69397520,9690,9690,9700,9690,104
|
|
20230818,111900,68389750,9690,9690,9690,9690,0
|
|
20230818,111800,68389750,9690,9690,9690,9690,0
|
|
20230818,111700,68389750,9690,9690,9690,9690,0
|
|
20230818,111600,68389750,9690,9690,9690,9690,0
|
|
20230818,111500,68389750,9690,9690,9690,9690,0
|
|
20230818,111400,68389750,9690,9690,9690,9690,0
|
|
20230818,111300,68389750,9690,9690,9690,9690,0
|
|
20230818,111200,68389750,9690,9660,9690,9660,47
|
|
20230818,111100,67934940,9610,9620,9620,9610,35
|
|
20230818,111000,67598550,9620,9620,9620,9620,2
|
|
20230818,110900,67579310,9650,9650,9650,9650,165
|
|
20230818,110800,65987060,9670,9670,9670,9670,0
|
|
20230818,110700,65987060,9670,9600,9670,9540,1507
|
|
20230818,110600,51589840,9690,9680,9690,9680,2
|
|
20230818,110500,51570470,9600,9680,9710,9600,509
|
|
20230818,110400,46679720,9650,9650,9650,9650,1
|
|
20230818,110300,46670070,9690,9690,9690,9690,1
|
|
20230818,110200,46660380,9720,9720,9720,9720,0
|
|
20230818,110100,46660380,9720,9720,9720,9720,3
|
|
20230818,110000,46631220,9720,9700,9720,9700,3
|
|
20230818,105900,46602090,9670,9660,9700,9660,28
|
|
20230818,105800,46331280,9650,9650,9650,9650,2
|
|
20230818,105700,46311980,9670,9670,9670,9670,0
|
|
20230818,105600,46311980,9670,9670,9670,9670,1
|
|
20230818,105500,46302310,9700,9700,9700,9700,0
|
|
20230818,105400,46302310,9700,9700,9700,9700,1
|
|
20230818,105300,46292610,9750,9750,9750,9750,0
|
|
20230818,105200,46292610,9750,9750,9750,9750,0
|
|
20230818,105100,46292610,9750,9680,9760,9680,20
|
|
20230818,105000,46097940,9680,9750,9780,9670,180
|
|
20230818,104900,44355670,9740,9690,9740,9690,35
|
|
20230818,104800,44016160,9610,9630,9630,9610,500
|
|
20230818,104700,39210290,9700,9690,9700,9690,29
|
|
20230818,104600,38929150,9690,9690,9690,9690,1
|
|
20230818,104500,38919460,9620,9620,9620,9620,0
|
|
20230818,104400,38919460,9620,9640,9640,9620,43
|
|
20230818,104300,38505370,9700,9700,9700,9700,1
|
|
20230818,104200,38495670,9690,9690,9690,9690,500
|
|
20230818,104100,33650670,9690,9690,9690,9690,1
|
|
20230818,104000,33640980,9690,9690,9690,9690,0
|
|
20230818,103900,33640980,9690,9690,9690,9690,20
|
|
20230818,103800,33447180,9690,9690,9690,9690,0
|
|
20230818,103700,33447180,9690,9690,9690,9690,0
|
|
20230818,103600,33447180,9690,9690,9690,9690,0
|
|
20230818,103500,33447180,9690,9690,9690,9690,50
|
|
20230818,103400,32962680,9690,9680,9690,9680,30
|
|
20230818,103300,32672010,9690,9680,9690,9680,30
|
|
20230818,103200,32381540,9680,9650,9680,9650,105
|
|
20230818,103100,31368070,9650,9650,9650,9650,0
|
|
20230818,103000,31368070,9650,9650,9650,9650,0
|
|
20230818,102900,31368070,9650,9650,9650,9650,0
|
|
20230818,102800,31368070,9650,9650,9650,9650,0
|
|
20230818,102700,31368070,9650,9650,9650,9650,100
|
|
20230818,102600,30403070,9650,9650,9650,9650,0
|
|
20230818,102500,30403070,9650,9650,9650,9650,0
|
|
20230818,102400,30403070,9650,9650,9650,9650,0
|
|
20230818,102300,30403070,9650,9650,9650,9650,0
|
|
20230818,102200,30403070,9650,9650,9650,9650,0
|
|
20230818,102100,30403070,9650,9650,9650,9650,0
|
|
20230818,102000,30403070,9650,9650,9650,9650,5
|
|
20230818,101900,30354820,9650,9650,9650,9650,0
|
|
20230818,101800,30354820,9650,9650,9650,9650,0
|
|
20230818,101700,30354820,9650,9650,9650,9650,0
|
|
20230818,101600,30354820,9650,9650,9650,9650,0
|
|
20230818,101500,30354820,9650,9640,9650,9640,50
|
|
20230818,101400,29872810,9640,9640,9640,9640,1
|
|
20230818,101300,29863170,9580,9580,9580,9580,10
|
|
20230818,101200,29767370,9640,9640,9640,9640,0
|
|
20230818,101100,29767370,9640,9640,9640,9640,0
|
|
20230818,101000,29767370,9640,9640,9640,9640,1
|
|
20230818,100900,29757730,9580,9580,9580,9580,100
|
|
20230818,100800,28799730,9640,9640,9640,9640,0
|
|
20230818,100700,28799730,9640,9640,9640,9640,0
|
|
20230818,100600,28799730,9640,9580,9640,9580,101
|
|
20230818,100500,27832090,9580,9580,9580,9580,1
|
|
20230818,100400,27822510,9640,9580,9640,9580,2
|
|
20230818,100300,27803290,9580,9630,9630,9580,15
|
|
20230818,100200,27659340,9630,9660,9660,9630,2
|
|
20230818,100100,27640050,9630,9620,9630,9620,136
|
|
20230818,100000,26331280,9620,9620,9620,9620,0
|
|
20230818,095900,26331280,9620,9620,9620,9620,0
|
|
20230818,095800,26331280,9620,9620,9620,9620,99
|
|
20230818,095700,25378900,9620,9600,9620,9540,701
|
|
20230818,095600,18670240,9600,9680,9680,9600,922
|
|
20230818,095500,9782310,9740,9740,9740,9740,0
|
|
20230818,095400,9782310,9740,9740,9740,9740,0
|
|
20230818,095300,9782310,9740,9740,9740,9740,0
|
|
20230818,095200,9782310,9740,9740,9740,9740,0
|
|
20230818,095100,9782310,9740,9740,9740,9740,1
|
|
20230818,095000,9772570,9690,9690,9690,9690,10
|
|
20230818,094900,9675670,9760,9720,9760,9720,4
|
|
20230818,094800,9636710,9720,9720,9720,9720,0
|
|
20230818,094700,9636710,9720,9720,9720,9720,21
|
|
20230818,094600,9432590,9730,9730,9730,9730,0
|
|
20230818,094500,9432590,9730,9730,9730,9730,0
|
|
20230818,094400,9432590,9730,9730,9730,9730,0
|
|
20230818,094300,9432590,9730,9730,9730,9730,0
|
|
20230818,094200,9432590,9730,9730,9730,9730,0
|
|
20230818,094100,9432590,9730,9720,9730,9720,3
|
|
20230818,094000,9403420,9710,9710,9710,9710,0
|
|
20230818,093900,9403420,9710,9710,9710,9710,50
|
|
20230818,093800,8917920,9710,9710,9710,9710,1
|
|
20230818,093700,8908210,9710,9710,9710,9710,2
|
|
20230818,093600,8888790,9670,9670,9670,9670,0
|
|
20230818,093500,8888790,9670,9670,9670,9670,1
|
|
20230818,093400,8879120,9710,9710,9710,9710,0
|
|
20230818,093300,8879120,9710,9700,9710,9700,38
|
|
20230818,093200,8510510,9700,9650,9700,9640,97
|
|
20230818,093100,7574780,9640,9700,9700,9640,456
|
|
20230818,093000,3175020,9700,9700,9700,9700,0
|
|
20230818,092900,3175020,9700,9700,9700,9700,0
|
|
20230818,092800,3175020,9700,9720,9720,9700,114
|
|
20230818,092700,2068610,9800,9800,9800,9800,0
|
|
20230818,092600,2068610,9800,9800,9800,9800,0
|
|
20230818,092500,2068610,9800,9800,9800,9800,0
|
|
20230818,092400,2068610,9800,9800,9800,9800,0
|
|
20230818,092300,2068610,9800,9800,9800,9800,0
|
|
20230818,092200,2068610,9800,9800,9800,9800,1
|
|
20230818,092100,2058810,9800,9800,9800,9800,1
|
|
20230818,092000,2049010,9800,9800,9800,9800,0
|
|
20230818,091900,2049010,9800,9800,9800,9800,1
|
|
20230818,091800,2039210,9800,9800,9800,9800,0
|
|
20230818,091700,2039210,9800,9800,9800,9800,0
|
|
20230818,091600,2039210,9800,9800,9800,9800,0
|
|
20230818,091500,2039210,9800,9800,9800,9800,1
|
|
20230818,091400,2029410,9710,9710,9710,9710,0
|
|
20230818,091300,2029410,9710,9710,9710,9710,0
|
|
20230818,091200,2029410,9710,9710,9710,9710,20
|
|
20230818,091100,1835210,9850,9850,9850,9850,0
|
|
20230818,091000,1835210,9850,9850,9850,9850,0
|
|
20230818,090900,1835210,9850,9850,9850,9850,0
|
|
20230818,090800,1835210,9850,9850,9850,9850,0
|
|
20230818,090700,1835210,9850,9850,9850,9850,0
|
|
20230818,090600,1835210,9850,9850,9850,9850,0
|
|
20230818,090500,1835210,9850,9850,9850,9850,1
|
|
20230818,090400,1825360,9850,9850,9850,9850,10
|
|
20230818,090300,1726860,9840,9840,9840,9840,0
|
|
20230818,090200,1726860,9840,9770,9840,9770,4
|
|
20230818,090100,1687700,9790,9790,9790,9790,0
|
|
20230818,090000,1687700,9790,9850,9850,9790,64
|