682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,201900,583189880,6520,6520,6520,6520,827
|
|
20230808,201800,583189880,6520,6520,6520,6520,0
|
|
20230808,201700,583189880,6520,6520,6520,6520,0
|
|
20230808,201600,583189880,6520,6520,6520,6520,0
|
|
20230808,201500,583189880,6520,6520,6520,6520,0
|
|
20230808,201400,583189880,6520,6520,6520,6520,0
|
|
20230808,201300,583189880,6520,6520,6520,6520,0
|
|
20230808,201200,583189880,6520,6520,6520,6520,0
|
|
20230808,201100,583189880,6520,6520,6520,6520,0
|
|
20230808,201000,583189880,6520,6520,6520,6520,0
|
|
20230808,200900,583189880,6520,6520,6520,6520,0
|
|
20230808,200800,583189880,6520,6520,6520,6520,0
|
|
20230808,200700,583189880,6520,6520,6520,6520,0
|
|
20230808,200600,583189880,6520,6520,6520,6520,0
|
|
20230808,200500,583189880,6520,6520,6520,6520,0
|
|
20230808,200400,583189880,6520,6520,6520,6520,0
|
|
20230808,200300,583189880,6520,6520,6520,6520,0
|
|
20230808,200200,583189880,6520,6520,6520,6520,0
|
|
20230808,200100,583189880,6520,6520,6520,6520,0
|
|
20230808,200000,583189880,6520,6520,6520,6520,0
|
|
20230808,195900,583189880,6520,6520,6520,6520,0
|
|
20230808,195800,583189880,6520,6520,6520,6520,0
|
|
20230808,195700,583189880,6520,6520,6520,6520,0
|
|
20230808,195600,583189880,6520,6520,6520,6520,0
|
|
20230808,195500,583189880,6520,6520,6520,6520,0
|
|
20230808,195400,583189880,6520,6520,6520,6520,0
|
|
20230808,195300,583189880,6520,6520,6520,6520,0
|
|
20230808,195200,583189880,6520,6520,6520,6520,0
|
|
20230808,195100,583189880,6520,6520,6520,6520,0
|
|
20230808,195000,583189880,6520,6520,6520,6520,0
|
|
20230808,194900,583189880,6520,6520,6520,6520,827
|
|
20230808,194800,583189880,6520,6520,6520,6520,0
|
|
20230808,194700,583189880,6520,6520,6520,6520,0
|
|
20230808,194600,583189880,6520,6520,6520,6520,0
|
|
20230808,194500,583189880,6520,6520,6520,6520,0
|
|
20230808,194400,583189880,6520,6520,6520,6520,0
|
|
20230808,194300,583189880,6520,6520,6520,6520,0
|
|
20230808,194200,583189880,6520,6520,6520,6520,0
|
|
20230808,194100,583189880,6520,6520,6520,6520,0
|
|
20230808,194000,583189880,6520,6520,6520,6520,0
|
|
20230808,193900,583189880,6520,6520,6520,6520,0
|
|
20230808,193800,583189880,6520,6520,6520,6520,0
|
|
20230808,193700,583189880,6520,6520,6520,6520,0
|
|
20230808,193600,583189880,6520,6520,6520,6520,0
|
|
20230808,193500,583189880,6520,6520,6520,6520,0
|
|
20230808,193400,583189880,6520,6520,6520,6520,0
|
|
20230808,193300,583189880,6520,6520,6520,6520,0
|
|
20230808,193200,583189880,6520,6520,6520,6520,0
|
|
20230808,193100,583189880,6520,6520,6520,6520,0
|
|
20230808,193000,583189880,6520,6520,6520,6520,0
|
|
20230808,192900,583189880,6520,6520,6520,6520,0
|
|
20230808,192800,583189880,6520,6520,6520,6520,0
|
|
20230808,192700,583189880,6520,6520,6520,6520,0
|
|
20230808,192600,583189880,6520,6520,6520,6520,0
|
|
20230808,192500,583189880,6520,6520,6520,6520,0
|
|
20230808,192400,583189880,6520,6520,6520,6520,0
|
|
20230808,192300,583189880,6520,6520,6520,6520,0
|
|
20230808,192200,583189880,6520,6520,6520,6520,0
|
|
20230808,192100,583189880,6520,6520,6520,6520,0
|
|
20230808,192000,583189880,6520,6520,6520,6520,0
|
|
20230808,191900,583189880,6520,6520,6520,6520,827
|
|
20230808,191800,583189880,6520,6520,6520,6520,0
|
|
20230808,191700,583189880,6520,6520,6520,6520,0
|
|
20230808,191600,583189880,6520,6520,6520,6520,0
|
|
20230808,191500,583189880,6520,6520,6520,6520,0
|
|
20230808,191400,583189880,6520,6520,6520,6520,0
|
|
20230808,191300,583189880,6520,6520,6520,6520,0
|
|
20230808,191200,583189880,6520,6520,6520,6520,0
|
|
20230808,191100,583189880,6520,6520,6520,6520,0
|
|
20230808,191000,583189880,6520,6520,6520,6520,0
|
|
20230808,190900,583189880,6520,6520,6520,6520,0
|
|
20230808,190800,583189880,6520,6520,6520,6520,0
|
|
20230808,190700,583189880,6520,6520,6520,6520,0
|
|
20230808,190600,583189880,6520,6520,6520,6520,0
|
|
20230808,190500,583189880,6520,6520,6520,6520,0
|
|
20230808,190400,583189880,6520,6520,6520,6520,0
|
|
20230808,190300,583189880,6520,6520,6520,6520,0
|
|
20230808,190200,583189880,6520,6520,6520,6520,0
|
|
20230808,190100,583189880,6520,6520,6520,6520,0
|
|
20230808,190000,583189880,6520,6520,6520,6520,0
|
|
20230808,185900,583189880,6520,6520,6520,6520,0
|
|
20230808,185800,583189880,6520,6520,6520,6520,0
|
|
20230808,185700,583189880,6520,6520,6520,6520,0
|
|
20230808,185600,583189880,6520,6520,6520,6520,0
|
|
20230808,185500,583189880,6520,6520,6520,6520,0
|
|
20230808,185400,583189880,6520,6520,6520,6520,0
|
|
20230808,185300,583189880,6520,6520,6520,6520,0
|
|
20230808,185200,583189880,6520,6520,6520,6520,0
|
|
20230808,185100,583189880,6520,6520,6520,6520,0
|
|
20230808,185000,583189880,6520,6520,6520,6520,0
|
|
20230808,184900,583189880,6520,6520,6520,6520,827
|
|
20230808,184800,583189880,6520,6520,6520,6520,0
|
|
20230808,184700,583189880,6520,6520,6520,6520,0
|
|
20230808,184600,583189880,6520,6520,6520,6520,0
|
|
20230808,184500,583189880,6520,6520,6520,6520,0
|
|
20230808,184400,583189880,6520,6520,6520,6520,0
|
|
20230808,184300,583189880,6520,6520,6520,6520,0
|
|
20230808,184200,583189880,6520,6520,6520,6520,0
|
|
20230808,184100,583189880,6520,6520,6520,6520,0
|
|
20230808,184000,583189880,6520,6520,6520,6520,0
|
|
20230808,183900,583189880,6520,6520,6520,6520,0
|
|
20230808,183800,583189880,6520,6520,6520,6520,0
|
|
20230808,183700,583189880,6520,6520,6520,6520,0
|
|
20230808,183600,583189880,6520,6520,6520,6520,0
|
|
20230808,183500,583189880,6520,6520,6520,6520,0
|
|
20230808,183400,583189880,6520,6520,6520,6520,0
|
|
20230808,183300,583189880,6520,6520,6520,6520,0
|
|
20230808,183200,583189880,6520,6520,6520,6520,0
|
|
20230808,183100,583189880,6520,6520,6520,6520,0
|
|
20230808,183000,583189880,6520,6520,6520,6520,0
|
|
20230808,182900,583189880,6520,6520,6520,6520,0
|
|
20230808,182800,583189880,6520,6520,6520,6520,0
|
|
20230808,182700,583189880,6520,6520,6520,6520,0
|
|
20230808,182600,583189880,6520,6520,6520,6520,0
|
|
20230808,182500,583189880,6520,6520,6520,6520,0
|
|
20230808,182400,583189880,6520,6520,6520,6520,0
|
|
20230808,182300,583189880,6520,6520,6520,6520,0
|
|
20230808,182200,583189880,6520,6520,6520,6520,0
|
|
20230808,182100,583189880,6520,6520,6520,6520,0
|
|
20230808,182000,583189880,6520,6520,6520,6520,0
|
|
20230808,181900,583189880,6520,6520,6520,6520,827
|
|
20230808,181800,583189880,6520,6520,6520,6520,0
|
|
20230808,181700,583189880,6520,6520,6520,6520,0
|
|
20230808,181600,583189880,6520,6520,6520,6520,0
|
|
20230808,181500,583189880,6520,6520,6520,6520,0
|
|
20230808,181400,583189880,6520,6520,6520,6520,0
|
|
20230808,181300,583189880,6520,6520,6520,6520,0
|
|
20230808,181200,583189880,6520,6520,6520,6520,0
|
|
20230808,181100,583189880,6520,6520,6520,6520,0
|
|
20230808,181000,583189880,6520,6520,6520,6520,0
|
|
20230808,180900,583189880,6520,6520,6520,6520,0
|
|
20230808,180800,583189880,6520,6520,6520,6520,0
|
|
20230808,180700,583189880,6520,6520,6520,6520,0
|
|
20230808,180600,583189880,6520,6520,6520,6520,0
|
|
20230808,180500,583189880,6520,6520,6520,6520,0
|
|
20230808,180400,583189880,6520,6520,6520,6520,0
|
|
20230808,180300,583189880,6520,6520,6520,6520,0
|
|
20230808,180200,583189880,6520,6520,6520,6520,0
|
|
20230808,180100,583189880,6520,6520,6520,6520,0
|
|
20230808,180000,583189880,6520,6520,6520,6520,0
|
|
20230808,175900,583189880,6520,6520,6520,6520,0
|
|
20230808,175800,583189880,6520,6520,6520,6520,0
|
|
20230808,175700,583189880,6520,6520,6520,6520,0
|
|
20230808,175600,583189880,6520,6520,6520,6520,0
|
|
20230808,175500,583189880,6520,6520,6520,6520,0
|
|
20230808,175400,583189880,6520,6520,6520,6520,0
|
|
20230808,175300,583189880,6520,6520,6520,6520,0
|
|
20230808,175200,583189880,6520,6520,6520,6520,0
|
|
20230808,175100,583189880,6520,6520,6520,6520,0
|
|
20230808,175000,583189880,6520,6520,6520,6520,0
|
|
20230808,174900,583189880,6520,6520,6520,6520,827
|
|
20230808,174800,583189880,6520,6520,6520,6520,0
|
|
20230808,174700,583189880,6520,6520,6520,6520,0
|
|
20230808,174600,583189880,6520,6520,6520,6520,0
|
|
20230808,174500,583189880,6520,6520,6520,6520,0
|
|
20230808,174400,583189880,6520,6520,6520,6520,0
|
|
20230808,174300,583189880,6520,6520,6520,6520,0
|
|
20230808,174200,583189880,6520,6520,6520,6520,0
|
|
20230808,174100,583189880,6520,6520,6520,6520,0
|
|
20230808,174000,583189880,6520,6520,6520,6520,0
|
|
20230808,173900,583189880,6520,6520,6520,6520,0
|
|
20230808,173800,583189880,6520,6520,6520,6520,0
|
|
20230808,173700,583189880,6520,6520,6520,6520,0
|
|
20230808,173600,583189880,6520,6520,6520,6520,0
|
|
20230808,173500,583189880,6520,6520,6520,6520,0
|
|
20230808,173400,583189880,6520,6520,6520,6520,0
|
|
20230808,173300,583189880,6520,6520,6520,6520,0
|
|
20230808,173200,583189880,6520,6520,6520,6520,0
|
|
20230808,173100,583189880,6520,6520,6520,6520,0
|
|
20230808,173000,583189880,6520,6520,6520,6520,0
|
|
20230808,172900,583189880,6520,6520,6520,6520,0
|
|
20230808,172800,583189880,6520,6520,6520,6520,0
|
|
20230808,172700,583189880,6520,6520,6520,6520,0
|
|
20230808,172600,583189880,6520,6520,6520,6520,0
|
|
20230808,172500,583189880,6520,6520,6520,6520,0
|
|
20230808,172400,583189880,6520,6520,6520,6520,0
|
|
20230808,172300,583189880,6520,6520,6520,6520,0
|
|
20230808,172200,583189880,6520,6520,6520,6520,0
|
|
20230808,172100,583189880,6520,6520,6520,6520,0
|
|
20230808,172000,583189880,6520,6520,6520,6520,0
|
|
20230808,171900,583189880,6520,6520,6520,6520,827
|
|
20230808,171800,583189880,6520,6520,6520,6520,0
|
|
20230808,171700,583189880,6520,6520,6520,6520,0
|
|
20230808,171600,583189880,6520,6520,6520,6520,0
|
|
20230808,171500,583189880,6520,6520,6520,6520,0
|
|
20230808,171400,583189880,6520,6520,6520,6520,0
|
|
20230808,171300,583189880,6520,6520,6520,6520,0
|
|
20230808,171200,583189880,6520,6520,6520,6520,0
|
|
20230808,171100,583189880,6520,6520,6520,6520,0
|
|
20230808,171000,583189880,6520,6520,6520,6520,0
|
|
20230808,170900,583189880,6520,6520,6520,6520,0
|
|
20230808,170800,583189880,6520,6520,6520,6520,0
|
|
20230808,170700,583189880,6520,6520,6520,6520,0
|
|
20230808,170600,583189880,6520,6520,6520,6520,0
|
|
20230808,170500,583189880,6520,6520,6520,6520,0
|
|
20230808,170400,583189880,6520,6520,6520,6520,0
|
|
20230808,170300,583189880,6520,6520,6520,6520,0
|
|
20230808,170200,583189880,6520,6520,6520,6520,0
|
|
20230808,170100,583189880,6520,6520,6520,6520,0
|
|
20230808,170000,583189880,6520,6520,6520,6520,0
|
|
20230808,165900,583189880,6520,6520,6520,6520,0
|
|
20230808,165800,583189880,6520,6520,6520,6520,0
|
|
20230808,165700,583189880,6520,6520,6520,6520,0
|
|
20230808,165600,583189880,6520,6520,6520,6520,0
|
|
20230808,165500,583189880,6520,6520,6520,6520,0
|
|
20230808,165400,583189880,6520,6520,6520,6520,0
|
|
20230808,165300,583189880,6520,6520,6520,6520,0
|
|
20230808,165200,583189880,6520,6520,6520,6520,0
|
|
20230808,165100,583189880,6520,6520,6520,6520,0
|
|
20230808,165000,583189880,6520,6520,6520,6520,0
|
|
20230808,164900,583189880,6520,6520,6520,6520,827
|
|
20230808,164800,583189880,6520,6520,6520,6520,0
|
|
20230808,164700,583189880,6520,6520,6520,6520,0
|
|
20230808,164600,583189880,6520,6520,6520,6520,0
|
|
20230808,164500,583189880,6520,6520,6520,6520,0
|
|
20230808,164400,583189880,6520,6520,6520,6520,0
|
|
20230808,164300,583189880,6520,6520,6520,6520,0
|
|
20230808,164200,583189880,6520,6520,6520,6520,0
|
|
20230808,164100,583189880,6520,6520,6520,6520,0
|
|
20230808,164000,583189880,6520,6520,6520,6520,0
|
|
20230808,163900,583189880,6520,6520,6520,6520,0
|
|
20230808,163800,583189880,6520,6520,6520,6520,0
|
|
20230808,163700,583189880,6520,6520,6520,6520,0
|
|
20230808,163600,583189880,6520,6520,6520,6520,0
|
|
20230808,163500,583189880,6520,6520,6520,6520,0
|
|
20230808,163400,583189880,6520,6520,6520,6520,0
|
|
20230808,163300,583189880,6520,6520,6520,6520,0
|
|
20230808,163200,583189880,6520,6520,6520,6520,0
|
|
20230808,163100,583189880,6520,6520,6520,6520,0
|
|
20230808,163000,583189880,6520,6520,6520,6520,0
|
|
20230808,162900,583189880,6520,6520,6520,6520,0
|
|
20230808,162800,583189880,6520,6520,6520,6520,0
|
|
20230808,162700,583189880,6520,6520,6520,6520,0
|
|
20230808,162600,583189880,6520,6520,6520,6520,0
|
|
20230808,162500,583189880,6520,6520,6520,6520,0
|
|
20230808,162400,583189880,6520,6520,6520,6520,0
|
|
20230808,162300,583189880,6520,6520,6520,6520,0
|
|
20230808,162200,583189880,6520,6520,6520,6520,0
|
|
20230808,162100,583189880,6520,6520,6520,6520,0
|
|
20230808,162000,583189880,6520,6520,6520,6520,0
|
|
20230808,161900,583189880,6520,6520,6520,6520,827
|
|
20230808,161800,583189880,6520,6520,6520,6520,0
|
|
20230808,161700,583189880,6520,6520,6520,6520,0
|
|
20230808,161600,583189880,6520,6520,6520,6520,0
|
|
20230808,161500,583189880,6520,6520,6520,6520,0
|
|
20230808,161400,583189880,6520,6520,6520,6520,0
|
|
20230808,161300,583189880,6520,6520,6520,6520,0
|
|
20230808,161200,583189880,6520,6520,6520,6520,0
|
|
20230808,161100,583189880,6520,6520,6520,6520,0
|
|
20230808,161000,583189880,6520,6520,6520,6520,0
|
|
20230808,160900,583189880,6520,6520,6520,6520,0
|
|
20230808,160800,583189880,6520,6520,6520,6520,0
|
|
20230808,160700,583189880,6520,6520,6520,6520,0
|
|
20230808,160600,583189880,6520,6520,6520,6520,0
|
|
20230808,160500,583189880,6520,6520,6520,6520,0
|
|
20230808,160400,583189880,6520,6520,6520,6520,0
|
|
20230808,160300,583189880,6520,6520,6520,6520,0
|
|
20230808,160200,583189880,6520,6520,6520,6520,0
|
|
20230808,160100,583189880,6520,6520,6520,6520,0
|
|
20230808,160000,583189880,6520,6520,6520,6520,0
|
|
20230808,155900,583189880,6520,6520,6520,6520,0
|
|
20230808,155800,583189880,6520,6520,6520,6520,0
|
|
20230808,155700,583189880,6520,6520,6520,6520,0
|
|
20230808,155600,583189880,6520,6520,6520,6520,0
|
|
20230808,155500,583189880,6520,6520,6520,6520,0
|
|
20230808,155400,583189880,6520,6520,6520,6520,0
|
|
20230808,155300,583189880,6520,6520,6520,6520,0
|
|
20230808,155200,583189880,6520,6520,6520,6520,0
|
|
20230808,155100,583189880,6520,6520,6520,6520,0
|
|
20230808,155000,583189880,6520,6520,6520,6520,0
|
|
20230808,154900,583189880,6520,6520,6520,6520,827
|
|
20230808,154800,583189880,6520,6520,6520,6520,0
|
|
20230808,154700,583189880,6520,6520,6520,6520,0
|
|
20230808,154600,583189880,6520,6520,6520,6520,0
|
|
20230808,154500,583189880,6520,6520,6520,6520,0
|
|
20230808,154400,583189880,6520,6520,6520,6520,0
|
|
20230808,154300,583189880,6520,6520,6520,6520,0
|
|
20230808,154200,583189880,6520,6520,6520,6520,0
|
|
20230808,154100,583189880,6520,6520,6520,6520,0
|
|
20230808,154000,583189880,6520,6520,6520,6520,0
|
|
20230808,153900,583189880,6520,6520,6520,6520,0
|
|
20230808,153800,583189880,6520,6520,6520,6520,0
|
|
20230808,153700,583189880,6520,6520,6520,6520,0
|
|
20230808,153600,583189880,6520,6520,6520,6520,0
|
|
20230808,153500,583189880,6520,6520,6520,6520,0
|
|
20230808,153400,583189880,6520,6520,6520,6520,0
|
|
20230808,153300,583189880,6520,6520,6520,6520,0
|
|
20230808,153200,583189880,6520,6520,6520,6520,0
|
|
20230808,153100,583189880,6520,6520,6520,6520,0
|
|
20230808,153000,583189880,6520,6520,6520,6520,827
|
|
20230808,152900,577797840,6520,6520,6520,6520,0
|
|
20230808,152800,577797840,6520,6520,6520,6520,0
|
|
20230808,152700,577797840,6520,6520,6520,6520,0
|
|
20230808,152600,577797840,6520,6520,6520,6520,0
|
|
20230808,152500,577797840,6520,6520,6520,6520,0
|
|
20230808,152400,577797840,6520,6520,6520,6520,0
|
|
20230808,152300,577797840,6520,6520,6520,6520,0
|
|
20230808,152200,577797840,6520,6520,6520,6520,0
|
|
20230808,152100,577797840,6520,6520,6520,6520,0
|
|
20230808,152000,577797840,6520,6520,6520,6520,0
|
|
20230808,151900,577797840,6520,6520,6520,6520,10
|
|
20230808,151800,577732640,6520,6480,6520,6450,704
|
|
20230808,151700,573186960,6520,6480,6520,6480,11
|
|
20230808,151600,573115640,6530,6470,6530,6470,50
|
|
20230808,151500,572790720,6470,6520,6520,6470,202
|
|
20230808,151400,571483730,6520,6500,6520,6450,1613
|
|
20230808,151300,561055010,6520,6520,6520,6520,0
|
|
20230808,151200,561055010,6520,6520,6520,6520,0
|
|
20230808,151100,561055010,6520,6490,6520,6490,26
|
|
20230808,151000,560886240,6490,6490,6490,6490,0
|
|
20230808,150900,560886240,6490,6500,6500,6490,2
|
|
20230808,150800,560873250,6540,6500,6540,6500,26
|
|
20230808,150700,560704210,6490,6500,6500,6490,305
|
|
20230808,150600,558724670,6500,6500,6500,6500,1
|
|
20230808,150500,558718170,6570,6520,6570,6520,268
|
|
20230808,150400,556966740,6520,6520,6520,6520,324
|
|
20230808,150300,554854260,6520,6520,6520,6520,1
|
|
20230808,150200,554847740,6510,6510,6510,6510,0
|
|
20230808,150100,554847740,6510,6510,6510,6510,0
|
|
20230808,150000,554847740,6510,6510,6510,6510,0
|
|
20230808,145900,554847740,6510,6500,6520,6500,234
|
|
20230808,145800,553326710,6500,6510,6520,6500,219
|
|
20230808,145700,551900600,6520,6520,6520,6510,530
|
|
20230808,145600,548445070,6540,6520,6540,6520,130
|
|
20230808,145500,547597450,6520,6520,6520,6520,100
|
|
20230808,145400,546945450,6520,6530,6530,6520,156
|
|
20230808,145300,545928280,6530,6530,6530,6530,0
|
|
20230808,145200,545928280,6530,6530,6570,6520,605
|
|
20230808,145100,541979780,6570,6530,6570,6520,27
|
|
20230808,145000,541803500,6530,6570,6570,6530,8
|
|
20230808,144900,541751220,6530,6570,6570,6530,2
|
|
20230808,144800,541738120,6530,6560,6570,6530,3
|
|
20230808,144700,541718460,6520,6520,6520,6520,1
|
|
20230808,144600,541711940,6570,6570,6570,6570,0
|
|
20230808,144500,541711940,6570,6570,6570,6570,0
|
|
20230808,144400,541711940,6570,6570,6570,6570,0
|
|
20230808,144300,541711940,6570,6570,6570,6570,0
|
|
20230808,144200,541711940,6570,6570,6570,6570,1
|
|
20230808,144100,541705370,6580,6580,6580,6580,0
|
|
20230808,144000,541705370,6580,6580,6580,6580,5
|
|
20230808,143900,541672470,6610,6610,6610,6610,0
|
|
20230808,143800,541672470,6610,6510,6610,6510,200
|
|
20230808,143700,540359950,6510,6490,6510,6490,2
|
|
20230808,143600,540346950,6490,6490,6490,6490,10
|
|
20230808,143500,540282050,6490,6490,6490,6490,0
|
|
20230808,143400,540282050,6490,6510,6510,6490,2
|
|
20230808,143300,540269050,6500,6500,6500,6500,0
|
|
20230808,143200,540269050,6500,6500,6500,6500,0
|
|
20230808,143100,540269050,6500,6500,6500,6500,99
|
|
20230808,143000,539625550,6500,6500,6520,6500,98
|
|
20230808,142900,538986630,6520,6490,6520,6490,5066
|
|
20230808,142800,506057590,6500,6500,6500,6500,528
|
|
20230808,142700,502625590,6490,6490,6490,6490,10
|
|
20230808,142600,502560690,6490,6490,6490,6490,0
|
|
20230808,142500,502560690,6490,6490,6490,6490,1
|
|
20230808,142400,502554200,6510,6490,6510,6490,136
|
|
20230808,142300,501671520,6490,6490,6490,6490,1
|
|
20230808,142200,501665030,6520,6520,6520,6520,0
|
|
20230808,142100,501665030,6520,6510,6520,6510,100
|
|
20230808,142000,501013450,6480,6480,6480,6480,106
|
|
20230808,141900,500326570,6510,6510,6510,6510,5
|
|
20230808,141800,500294020,6510,6510,6510,6510,0
|
|
20230808,141700,500294020,6510,6510,6510,6510,1
|
|
20230808,141600,500287510,6510,6510,6510,6510,2
|
|
20230808,141500,500274490,6510,6510,6510,6510,1
|
|
20230808,141400,500267980,6510,6510,6510,6510,1
|
|
20230808,141300,500261470,6510,6510,6510,6510,0
|
|
20230808,141200,500261470,6510,6460,6510,6460,364
|
|
20230808,141100,497909980,6470,6510,6510,6470,129
|
|
20230808,141000,497075270,6530,6530,6530,6530,0
|
|
20230808,140900,497075270,6530,6530,6530,6530,0
|
|
20230808,140800,497075270,6530,6530,6530,6460,705
|
|
20230808,140700,492505860,6530,6530,6530,6530,0
|
|
20230808,140600,492505860,6530,6530,6530,6530,0
|
|
20230808,140500,492505860,6530,6530,6530,6530,0
|
|
20230808,140400,492505860,6530,6530,6530,6530,0
|
|
20230808,140300,492505860,6530,6530,6530,6530,0
|
|
20230808,140200,492505860,6530,6500,6530,6490,1083
|
|
20230808,140100,485476770,6510,6540,6540,6510,84
|
|
20230808,140000,484928850,6560,6560,6560,6560,0
|
|
20230808,135900,484928850,6560,6560,6560,6560,0
|
|
20230808,135800,484928850,6560,6550,6560,6550,100
|
|
20230808,135700,484273350,6560,6560,6560,6560,0
|
|
20230808,135600,484273350,6560,6560,6560,6560,0
|
|
20230808,135500,484273350,6560,6560,6560,6560,0
|
|
20230808,135400,484273350,6560,6560,6560,6560,1
|
|
20230808,135300,484266790,6560,6560,6560,6560,1
|
|
20230808,135200,484260230,6560,6560,6560,6560,11
|
|
20230808,135100,484188070,6540,6540,6540,6540,18
|
|
20230808,135000,484070350,6540,6540,6540,6540,0
|
|
20230808,134900,484070350,6540,6540,6540,6540,1
|
|
20230808,134800,484063810,6550,6550,6550,6550,0
|
|
20230808,134700,484063810,6550,6550,6550,6550,0
|
|
20230808,134600,484063810,6550,6550,6550,6550,0
|
|
20230808,134500,484063810,6550,6550,6550,6550,0
|
|
20230808,134400,484063810,6550,6550,6550,6550,0
|
|
20230808,134300,484063810,6550,6550,6550,6550,0
|
|
20230808,134200,484063810,6550,6550,6550,6550,1
|
|
20230808,134100,484057260,6520,6520,6520,6520,4
|
|
20230808,134000,484031180,6550,6550,6550,6550,1
|
|
20230808,133900,484024630,6550,6550,6550,6550,0
|
|
20230808,133800,484024630,6550,6550,6550,6550,0
|
|
20230808,133700,484024630,6550,6550,6550,6550,1
|
|
20230808,133600,484018080,6490,6510,6510,6490,14
|
|
20230808,133500,483927070,6550,6550,6570,6540,406
|
|
20230808,133400,481262500,6470,6550,6560,6470,190
|
|
20230808,133300,480030660,6560,6540,6560,6540,126
|
|
20230808,133200,479204250,6540,6490,6540,6490,85
|
|
20230808,133100,478651370,6510,6510,6510,6500,701
|
|
20230808,133000,474087970,6510,6490,6510,6480,105
|
|
20230808,132900,473407500,6460,6490,6490,6450,199
|
|
20230808,132800,472118250,6450,6480,6480,6450,719
|
|
20230808,132700,467472330,6480,6480,6480,6480,2
|
|
20230808,132600,467459370,6480,6510,6510,6470,3642
|
|
20230808,132500,443877430,6530,6530,6530,6530,0
|
|
20230808,132400,443877430,6530,6520,6530,6520,3
|
|
20230808,132300,443857860,6500,6500,6500,6500,30
|
|
20230808,132200,443662860,6550,6550,6550,6550,1
|
|
20230808,132100,443656310,6550,6550,6550,6550,0
|
|
20230808,132000,443656310,6550,6500,6550,6490,38
|
|
20230808,131900,443409460,6500,6500,6500,6500,0
|
|
20230808,131800,443409460,6500,6500,6500,6500,0
|
|
20230808,131700,443409460,6500,6530,6530,6500,135
|
|
20230808,131600,442531910,6500,6550,6550,6500,154
|
|
20230808,131500,441530850,6510,6520,6520,6510,109
|
|
20230808,131400,440820400,6530,6530,6530,6530,1
|
|
20230808,131300,440813870,6560,6520,6560,6520,321
|
|
20230808,131200,438720470,6520,6530,6530,6510,119
|
|
20230808,131100,437945120,6530,6530,6530,6530,22
|
|
20230808,131000,437801460,6570,6570,6570,6570,0
|
|
20230808,130900,437801460,6570,6560,6570,6560,444
|
|
20230808,130800,434884580,6570,6570,6570,6570,0
|
|
20230808,130700,434884580,6570,6570,6570,6570,0
|
|
20230808,130600,434884580,6570,6570,6570,6570,0
|
|
20230808,130500,434884580,6570,6570,6570,6570,0
|
|
20230808,130400,434884580,6570,6570,6570,6570,0
|
|
20230808,130300,434884580,6570,6570,6570,6570,0
|
|
20230808,130200,434884580,6570,6570,6570,6570,0
|
|
20230808,130100,434884580,6570,6570,6570,6570,0
|
|
20230808,130000,434884580,6570,6570,6570,6570,0
|
|
20230808,125900,434884580,6570,6570,6570,6570,0
|
|
20230808,125800,434884580,6570,6570,6570,6570,0
|
|
20230808,125700,434884580,6570,6570,6570,6570,0
|
|
20230808,125600,434884580,6570,6560,6570,6560,270
|
|
20230808,125500,433110750,6570,6570,6570,6570,0
|
|
20230808,125400,433110750,6570,6570,6570,6570,0
|
|
20230808,125300,433110750,6570,6570,6570,6570,0
|
|
20230808,125200,433110750,6570,6570,6570,6570,100
|
|
20230808,125100,432453750,6570,6530,6570,6530,18
|
|
20230808,125000,432336020,6520,6530,6530,6520,80
|
|
20230808,124900,431813920,6530,6530,6530,6530,0
|
|
20230808,124800,431813920,6530,6530,6530,6530,0
|
|
20230808,124700,431813920,6530,6530,6530,6530,0
|
|
20230808,124600,431813920,6530,6510,6530,6510,2
|
|
20230808,124500,431800880,6500,6500,6500,6500,0
|
|
20230808,124400,431800880,6500,6500,6500,6500,0
|
|
20230808,124300,431800880,6500,6550,6550,6500,755
|
|
20230808,124200,426893320,6510,6510,6510,6510,0
|
|
20230808,124100,426893320,6510,6550,6550,6510,241
|
|
20230808,124000,425320310,6550,6560,6560,6550,12
|
|
20230808,123900,425241640,6520,6560,6570,6520,3025
|
|
20230808,123800,405505960,6570,6560,6570,6560,404
|
|
20230808,123700,402854680,6560,6560,6560,6560,53
|
|
20230808,123600,402507000,6580,6580,6580,6580,0
|
|
20230808,123500,402507000,6580,6580,6580,6580,0
|
|
20230808,123400,402507000,6580,6580,6580,6580,0
|
|
20230808,123300,402507000,6580,6580,6580,6580,0
|
|
20230808,123200,402507000,6580,6580,6580,6580,0
|
|
20230808,123100,402507000,6580,6540,6580,6540,1218
|
|
20230808,123000,394501380,6530,6530,6530,6530,351
|
|
20230808,122900,392209350,6540,6540,6540,6540,3
|
|
20230808,122800,392189730,6520,6520,6520,6520,0
|
|
20230808,122700,392189730,6520,6520,6520,6520,0
|
|
20230808,122600,392189730,6520,6520,6520,6520,0
|
|
20230808,122500,392189730,6520,6520,6520,6520,0
|
|
20230808,122400,392189730,6520,6520,6520,6520,49
|
|
20230808,122300,391870250,6520,6520,6520,6520,0
|
|
20230808,122200,391870250,6520,6520,6520,6520,1
|
|
20230808,122100,391863730,6510,6510,6510,6510,0
|
|
20230808,122000,391863730,6510,6510,6510,6510,0
|
|
20230808,121900,391863730,6510,6510,6510,6510,0
|
|
20230808,121800,391863730,6510,6510,6510,6510,0
|
|
20230808,121700,391863730,6510,6510,6510,6510,0
|
|
20230808,121600,391863730,6510,6510,6510,6510,0
|
|
20230808,121500,391863730,6510,6510,6510,6510,0
|
|
20230808,121400,391863730,6510,6510,6510,6510,0
|
|
20230808,121300,391863730,6510,6510,6510,6510,0
|
|
20230808,121200,391863730,6510,6510,6510,6510,0
|
|
20230808,121100,391863730,6510,6510,6510,6510,0
|
|
20230808,121000,391863730,6510,6510,6510,6510,0
|
|
20230808,120900,391863730,6510,6510,6510,6510,0
|
|
20230808,120800,391863730,6510,6510,6510,6510,0
|
|
20230808,120700,391863730,6510,6510,6510,6510,50
|
|
20230808,120600,391538230,6520,6500,6520,6500,2
|
|
20230808,120500,391525210,6480,6480,6480,6480,0
|
|
20230808,120400,391525210,6480,6480,6480,6480,0
|
|
20230808,120300,391525210,6480,6500,6500,6480,500
|
|
20230808,120200,388284170,6520,6520,6520,6520,0
|
|
20230808,120100,388284170,6520,6520,6520,6520,141
|
|
20230808,120000,387364850,6520,6520,6520,6520,10
|
|
20230808,115900,387299650,6530,6530,6530,6530,0
|
|
20230808,115800,387299650,6530,6530,6530,6530,12
|
|
20230808,115700,387221290,6480,6510,6510,6480,3500
|
|
20230808,115600,364520110,6530,6530,6530,6530,0
|
|
20230808,115500,364520110,6530,6530,6530,6530,3
|
|
20230808,115400,364500520,6490,6490,6490,6490,0
|
|
20230808,115300,364500520,6490,6490,6490,6490,0
|
|
20230808,115200,364500520,6490,6490,6490,6490,0
|
|
20230808,115100,364500520,6490,6490,6490,6490,0
|
|
20230808,115000,364500520,6490,6490,6490,6490,0
|
|
20230808,114900,364500520,6490,6490,6490,6490,0
|
|
20230808,114800,364500520,6490,6490,6490,6490,0
|
|
20230808,114700,364500520,6490,6520,6520,6490,4001
|
|
20230808,114600,338469170,6530,6530,6530,6530,0
|
|
20230808,114500,338469170,6530,6550,6550,6530,1009
|
|
20230808,114400,331880300,6550,6550,6550,6550,150
|
|
20230808,114300,330897800,6550,6550,6550,6550,0
|
|
20230808,114200,330897800,6550,6550,6550,6550,0
|
|
20230808,114100,330897800,6550,6550,6550,6550,5
|
|
20230808,114000,330865050,6540,6540,6540,6540,0
|
|
20230808,113900,330865050,6540,6540,6540,6540,0
|
|
20230808,113800,330865050,6540,6540,6540,6540,46
|
|
20230808,113700,330564210,6500,6500,6500,6500,0
|
|
20230808,113600,330564210,6500,6500,6500,6500,0
|
|
20230808,113500,330564210,6500,6520,6520,6500,220
|
|
20230808,113400,329133830,6500,6520,6520,6500,600
|
|
20230808,113300,325232780,6510,6510,6510,6510,0
|
|
20230808,113200,325232780,6510,6520,6520,6510,135
|
|
20230808,113100,324353740,6510,6520,6520,6510,111
|
|
20230808,113000,323631040,6530,6530,6530,6530,0
|
|
20230808,112900,323631040,6530,6530,6530,6530,0
|
|
20230808,112800,323631040,6530,6530,6530,6530,249
|
|
20230808,112700,322005070,6500,6500,6500,6500,500
|
|
20230808,112600,318755070,6530,6510,6530,6490,1214
|
|
20230808,112500,310863920,6490,6530,6530,6490,1000
|
|
20230808,112400,304368920,6530,6530,6530,6530,158
|
|
20230808,112300,303337180,6530,6540,6540,6530,23
|
|
20230808,112200,303186980,6520,6510,6520,6490,3207
|
|
20230808,112100,282305690,6510,6520,6520,6510,175
|
|
20230808,112000,281166370,6550,6550,6550,6550,0
|
|
20230808,111900,281166370,6550,6530,6550,6500,4779
|
|
20230808,111800,250056960,6530,6530,6530,6530,357
|
|
20230808,111700,247725750,6530,6550,6550,6530,2302
|
|
20230808,111600,232668990,6550,6560,6560,6550,100
|
|
20230808,111500,232013730,6580,6580,6580,6580,38
|
|
20230808,111400,231763690,6570,6570,6570,6570,0
|
|
20230808,111300,231763690,6570,6570,6570,6570,1
|
|
20230808,111200,231757120,6570,6570,6570,6570,0
|
|
20230808,111100,231757120,6570,6570,6570,6570,20
|
|
20230808,111000,231625720,6580,6560,6600,6550,124
|
|
20230808,110900,230810670,6600,6600,6600,6600,0
|
|
20230808,110800,230810670,6600,6570,6600,6570,348
|
|
20230808,110700,228517540,6550,6550,6550,6550,151
|
|
20230808,110600,227528490,6550,6550,6550,6550,220
|
|
20230808,110500,226087490,6550,6550,6550,6550,20
|
|
20230808,110400,225956490,6550,6550,6550,6550,0
|
|
20230808,110300,225956490,6550,6550,6550,6550,120
|
|
20230808,110200,225170490,6570,6550,6570,6550,2
|
|
20230808,110100,225157370,6550,6540,6550,6540,340
|
|
20230808,110000,222933370,6540,6540,6540,6540,0
|
|
20230808,105900,222933370,6540,6540,6540,6540,0
|
|
20230808,105800,222933370,6540,6540,6540,6540,811
|
|
20230808,105700,217629430,6550,6570,6570,6550,12
|
|
20230808,105600,217550810,6540,6550,6550,6540,581
|
|
20230808,105500,213751010,6590,6590,6590,6590,0
|
|
20230808,105400,213751010,6590,6570,6590,6570,100
|
|
20230808,105300,213093990,6580,6580,6600,6580,235
|
|
20230808,105200,211547670,6610,6610,6610,6610,1
|
|
20230808,105100,211541060,6580,6600,6600,6580,182
|
|
20230808,105000,210343380,6580,6630,6630,6580,4
|
|
20230808,104900,210316960,6630,6570,6630,6570,271
|
|
20230808,104800,208532650,6570,6560,6570,6540,130
|
|
20230808,104700,207680150,6560,6530,6560,6530,605
|
|
20230808,104600,203728390,6530,6550,6550,6530,1319
|
|
20230808,104500,195108680,6590,6590,6590,6590,0
|
|
20230808,104400,195108680,6590,6550,6590,6550,100
|
|
20230808,104300,194452720,6550,6600,6600,6540,4570
|
|
20230808,104200,164483440,6600,6600,6600,6600,201
|
|
20230808,104100,163156840,6600,6630,6630,6600,341
|
|
20230808,104000,160906210,6610,6610,6610,6610,22
|
|
20230808,103900,160760790,6610,6600,6630,6600,9
|
|
20230808,103800,160701290,6630,6610,6630,6600,204
|
|
20230808,103700,159354850,6600,6600,6600,6600,0
|
|
20230808,103600,159354850,6600,6610,6610,6600,64
|
|
20230808,103500,158932440,6640,6640,6640,6640,0
|
|
20230808,103400,158932440,6640,6640,6640,6640,1
|
|
20230808,103300,158925800,6630,6580,6630,6580,17
|
|
20230808,103200,158813890,6580,6640,6640,6580,22
|
|
20230808,103100,158668790,6650,6650,6650,6650,0
|
|
20230808,103000,158668790,6650,6630,6650,6630,719
|
|
20230808,102900,153888320,6650,6650,6650,6650,0
|
|
20230808,102800,153888320,6650,6650,6650,6650,0
|
|
20230808,102700,153888320,6650,6620,6650,6560,2285
|
|
20230808,102600,138804240,6630,6640,6640,6630,635
|
|
20230808,102500,134592770,6660,6660,6660,6660,0
|
|
20230808,102400,134592770,6660,6660,6660,6660,1
|
|
20230808,102300,134586110,6660,6660,6660,6660,0
|
|
20230808,102200,134586110,6660,6660,6660,6660,12
|
|
20230808,102100,134506190,6660,6670,6670,6660,107
|
|
20230808,102000,133793560,6680,6680,6680,6680,0
|
|
20230808,101900,133793560,6680,6680,6680,6680,1
|
|
20230808,101800,133786880,6640,6680,6680,6640,3479
|
|
20230808,101700,110633060,6690,6690,6690,6690,110
|
|
20230808,101600,109897160,6730,6730,6730,6730,0
|
|
20230808,101500,109897160,6730,6730,6730,6730,0
|
|
20230808,101400,109897160,6730,6730,6730,6730,0
|
|
20230808,101300,109897160,6730,6730,6730,6730,0
|
|
20230808,101200,109897160,6730,6710,6730,6680,1433
|
|
20230808,101100,100312630,6710,6700,6710,6700,1236
|
|
20230808,101000,92026460,6710,6710,6710,6710,3
|
|
20230808,100900,92006330,6770,6770,6770,6770,1
|
|
20230808,100800,91999560,6770,6700,6770,6700,3
|
|
20230808,100700,91979320,6760,6710,6760,6690,453
|
|
20230808,100600,88935060,6710,6710,6710,6710,5
|
|
20230808,100500,88901510,6720,6720,6720,6720,12
|
|
20230808,100400,88820870,6720,6720,6720,6720,446
|
|
20230808,100300,85823750,6720,6720,6720,6720,0
|
|
20230808,100200,85823750,6720,6690,6720,6690,114
|
|
20230808,100100,85061060,6690,6740,6740,6690,465
|
|
20230808,100000,81945010,6750,6750,6750,6750,0
|
|
20230808,095900,81945010,6750,6750,6750,6750,0
|
|
20230808,095800,81945010,6750,6750,6750,6750,1
|
|
20230808,095700,81938260,6710,6710,6710,6710,4
|
|
20230808,095600,81911420,6760,6760,6760,6760,0
|
|
20230808,095500,81911420,6760,6760,6760,6760,5
|
|
20230808,095400,81877620,6760,6760,6760,6760,0
|
|
20230808,095300,81877620,6760,6760,6760,6760,0
|
|
20230808,095200,81877620,6760,6760,6760,6760,0
|
|
20230808,095100,81877620,6760,6760,6760,6760,1
|
|
20230808,095000,81870860,6710,6720,6720,6710,500
|
|
20230808,094900,78512710,6760,6760,6760,6760,1
|
|
20230808,094800,78505950,6720,6740,6740,6720,156
|
|
20230808,094700,77457600,6780,6780,6780,6780,0
|
|
20230808,094600,77457600,6780,6780,6780,6780,0
|
|
20230808,094500,77457600,6780,6780,6780,6780,0
|
|
20230808,094400,77457600,6780,6780,6780,6780,0
|
|
20230808,094300,77457600,6780,6780,6780,6780,21
|
|
20230808,094200,77315220,6740,6740,6740,6740,3
|
|
20230808,094100,77295000,6780,6780,6780,6780,0
|
|
20230808,094000,77295000,6780,6780,6780,6780,72
|
|
20230808,093900,76806840,6780,6780,6780,6780,0
|
|
20230808,093800,76806840,6780,6780,6780,6780,0
|
|
20230808,093700,76806840,6780,6780,6780,6780,0
|
|
20230808,093600,76806840,6780,6780,6780,6780,0
|
|
20230808,093500,76806840,6780,6740,6780,6740,157
|
|
20230808,093400,75748620,6740,6740,6740,6740,148
|
|
20230808,093300,74751100,6790,6790,6790,6790,0
|
|
20230808,093200,74751100,6790,6790,6790,6790,0
|
|
20230808,093100,74751100,6790,6790,6790,6790,0
|
|
20230808,093000,74751100,6790,6790,6790,6790,1
|
|
20230808,092900,74744310,6780,6740,6780,6740,300
|
|
20230808,092800,72717960,6750,6750,6750,6750,7
|
|
20230808,092700,72670710,6750,6750,6750,6750,0
|
|
20230808,092600,72670710,6750,6750,6750,6750,1
|
|
20230808,092500,72663960,6770,6770,6770,6770,21
|
|
20230808,092400,72521790,6760,6760,6760,6760,78
|
|
20230808,092300,71994510,6760,6760,6760,6760,0
|
|
20230808,092200,71994510,6760,6760,6760,6760,1
|
|
20230808,092100,71987750,6750,6750,6750,6750,427
|
|
20230808,092000,69105500,6750,6710,6750,6710,1553
|
|
20230808,091900,58684790,6710,6690,6710,6680,505
|
|
20230808,091800,55301400,6690,6670,6690,6670,26
|
|
20230808,091700,55127960,6670,6670,6670,6670,15
|
|
20230808,091600,55027910,6670,6690,6690,6670,250
|
|
20230808,091500,53360090,6690,6710,6710,6690,1237
|
|
20230808,091400,45072320,6710,6710,6710,6710,760
|
|
20230808,091300,39972720,6710,6710,6710,6710,0
|
|
20230808,091200,39972720,6710,6710,6710,6710,0
|
|
20230808,091100,39972720,6710,6740,6750,6710,1723
|
|
20230808,091000,28372140,6750,6750,6750,6750,0
|
|
20230808,090900,28372140,6750,6780,6840,6750,535
|
|
20230808,090800,24753830,6840,6790,6840,6790,10
|
|
20230808,090700,24685880,6800,6800,6800,6800,62
|
|
20230808,090600,24264280,6790,6730,6790,6730,352
|
|
20230808,090500,21877150,6770,6770,6770,6730,21
|
|
20230808,090400,21735020,6770,6730,6770,6730,382
|
|
20230808,090300,19162260,6740,6740,6740,6690,18
|
|
20230808,090200,19041740,6650,6750,6750,6650,654
|
|
20230808,090100,14644760,6750,6740,6800,6740,837
|
|
20230808,090000,8960830,6640,6900,6900,6530,1345
|