580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183700,215247730,9750,9750,9750,9750,715
|
|
20230809,183600,215247730,9750,9750,9750,9750,0
|
|
20230809,183500,215247730,9750,9750,9750,9750,0
|
|
20230809,183400,215247730,9750,9750,9750,9750,0
|
|
20230809,183300,215247730,9750,9750,9750,9750,0
|
|
20230809,183200,215247730,9750,9750,9750,9750,0
|
|
20230809,183100,215247730,9750,9750,9750,9750,0
|
|
20230809,183000,215247730,9750,9750,9750,9750,0
|
|
20230809,182900,215247730,9750,9750,9750,9750,0
|
|
20230809,182800,215247730,9750,9750,9750,9750,0
|
|
20230809,182700,215247730,9750,9750,9750,9750,0
|
|
20230809,182600,215247730,9750,9750,9750,9750,0
|
|
20230809,182500,215247730,9750,9750,9750,9750,0
|
|
20230809,182400,215247730,9750,9750,9750,9750,0
|
|
20230809,182300,215247730,9750,9750,9750,9750,0
|
|
20230809,182200,215247730,9750,9750,9750,9750,0
|
|
20230809,182100,215247730,9750,9750,9750,9750,0
|
|
20230809,182000,215247730,9750,9750,9750,9750,0
|
|
20230809,181900,215247730,9750,9750,9750,9750,0
|
|
20230809,181800,215247730,9750,9750,9750,9750,0
|
|
20230809,181700,215247730,9750,9750,9750,9750,0
|
|
20230809,181600,215247730,9750,9750,9750,9750,0
|
|
20230809,181500,215247730,9750,9750,9750,9750,0
|
|
20230809,181400,215247730,9750,9750,9750,9750,0
|
|
20230809,181300,215247730,9750,9750,9750,9750,0
|
|
20230809,181200,215247730,9750,9750,9750,9750,0
|
|
20230809,181100,215247730,9750,9750,9750,9750,0
|
|
20230809,181000,215247730,9750,9750,9750,9750,0
|
|
20230809,180900,215247730,9750,9750,9750,9750,0
|
|
20230809,180800,215247730,9750,9750,9750,9750,0
|
|
20230809,180700,215247730,9750,9750,9750,9750,715
|
|
20230809,180600,215247730,9750,9750,9750,9750,0
|
|
20230809,180500,215247730,9750,9750,9750,9750,0
|
|
20230809,180400,215247730,9750,9750,9750,9750,0
|
|
20230809,180300,215247730,9750,9750,9750,9750,0
|
|
20230809,180200,215247730,9750,9750,9750,9750,0
|
|
20230809,180100,215247730,9750,9750,9750,9750,0
|
|
20230809,180000,215247730,9750,9750,9750,9750,0
|
|
20230809,175900,215247730,9750,9750,9750,9750,0
|
|
20230809,175800,215247730,9750,9750,9750,9750,0
|
|
20230809,175700,215247730,9750,9750,9750,9750,0
|
|
20230809,175600,215247730,9750,9750,9750,9750,0
|
|
20230809,175500,215247730,9750,9750,9750,9750,0
|
|
20230809,175400,215247730,9750,9750,9750,9750,0
|
|
20230809,175300,215247730,9750,9750,9750,9750,0
|
|
20230809,175200,215247730,9750,9750,9750,9750,0
|
|
20230809,175100,215247730,9750,9750,9750,9750,0
|
|
20230809,175000,215247730,9750,9750,9750,9750,0
|
|
20230809,174900,215247730,9750,9750,9750,9750,0
|
|
20230809,174800,215247730,9750,9750,9750,9750,0
|
|
20230809,174700,215247730,9750,9750,9750,9750,0
|
|
20230809,174600,215247730,9750,9750,9750,9750,0
|
|
20230809,174500,215247730,9750,9750,9750,9750,0
|
|
20230809,174400,215247730,9750,9750,9750,9750,0
|
|
20230809,174300,215247730,9750,9750,9750,9750,0
|
|
20230809,174200,215247730,9750,9750,9750,9750,0
|
|
20230809,174100,215247730,9750,9750,9750,9750,0
|
|
20230809,174000,215247730,9750,9750,9750,9750,0
|
|
20230809,173900,215247730,9750,9750,9750,9750,0
|
|
20230809,173800,215247730,9750,9750,9750,9750,0
|
|
20230809,173700,215247730,9750,9750,9750,9750,715
|
|
20230809,173600,215247730,9750,9750,9750,9750,0
|
|
20230809,173500,215247730,9750,9750,9750,9750,0
|
|
20230809,173400,215247730,9750,9750,9750,9750,0
|
|
20230809,173300,215247730,9750,9750,9750,9750,0
|
|
20230809,173200,215247730,9750,9750,9750,9750,0
|
|
20230809,173100,215247730,9750,9750,9750,9750,0
|
|
20230809,173000,215247730,9750,9750,9750,9750,0
|
|
20230809,172900,215247730,9750,9750,9750,9750,0
|
|
20230809,172800,215247730,9750,9750,9750,9750,0
|
|
20230809,172700,215247730,9750,9750,9750,9750,0
|
|
20230809,172600,215247730,9750,9750,9750,9750,0
|
|
20230809,172500,215247730,9750,9750,9750,9750,0
|
|
20230809,172400,215247730,9750,9750,9750,9750,0
|
|
20230809,172300,215247730,9750,9750,9750,9750,0
|
|
20230809,172200,215247730,9750,9750,9750,9750,0
|
|
20230809,172100,215247730,9750,9750,9750,9750,0
|
|
20230809,172000,215247730,9750,9750,9750,9750,0
|
|
20230809,171900,215247730,9750,9750,9750,9750,0
|
|
20230809,171800,215247730,9750,9750,9750,9750,0
|
|
20230809,171700,215247730,9750,9750,9750,9750,0
|
|
20230809,171600,215247730,9750,9750,9750,9750,0
|
|
20230809,171500,215247730,9750,9750,9750,9750,0
|
|
20230809,171400,215247730,9750,9750,9750,9750,0
|
|
20230809,171300,215247730,9750,9750,9750,9750,0
|
|
20230809,171200,215247730,9750,9750,9750,9750,0
|
|
20230809,171100,215247730,9750,9750,9750,9750,0
|
|
20230809,171000,215247730,9750,9750,9750,9750,0
|
|
20230809,170900,215247730,9750,9750,9750,9750,0
|
|
20230809,170800,215247730,9750,9750,9750,9750,0
|
|
20230809,170700,215247730,9750,9750,9750,9750,715
|
|
20230809,170600,215247730,9750,9750,9750,9750,0
|
|
20230809,170500,215247730,9750,9750,9750,9750,0
|
|
20230809,170400,215247730,9750,9750,9750,9750,0
|
|
20230809,170300,215247730,9750,9750,9750,9750,0
|
|
20230809,170200,215247730,9750,9750,9750,9750,0
|
|
20230809,170100,215247730,9750,9750,9750,9750,0
|
|
20230809,170000,215247730,9750,9750,9750,9750,0
|
|
20230809,165900,215247730,9750,9750,9750,9750,0
|
|
20230809,165800,215247730,9750,9750,9750,9750,0
|
|
20230809,165700,215247730,9750,9750,9750,9750,0
|
|
20230809,165600,215247730,9750,9750,9750,9750,0
|
|
20230809,165500,215247730,9750,9750,9750,9750,0
|
|
20230809,165400,215247730,9750,9750,9750,9750,0
|
|
20230809,165300,215247730,9750,9750,9750,9750,0
|
|
20230809,165200,215247730,9750,9750,9750,9750,0
|
|
20230809,165100,215247730,9750,9750,9750,9750,0
|
|
20230809,165000,215247730,9750,9750,9750,9750,0
|
|
20230809,164900,215247730,9750,9750,9750,9750,0
|
|
20230809,164800,215247730,9750,9750,9750,9750,0
|
|
20230809,164700,215247730,9750,9750,9750,9750,0
|
|
20230809,164600,215247730,9750,9750,9750,9750,0
|
|
20230809,164500,215247730,9750,9750,9750,9750,0
|
|
20230809,164400,215247730,9750,9750,9750,9750,0
|
|
20230809,164300,215247730,9750,9750,9750,9750,0
|
|
20230809,164200,215247730,9750,9750,9750,9750,0
|
|
20230809,164100,215247730,9750,9750,9750,9750,0
|
|
20230809,164000,215247730,9750,9750,9750,9750,0
|
|
20230809,163900,215247730,9750,9750,9750,9750,0
|
|
20230809,163800,215247730,9750,9750,9750,9750,0
|
|
20230809,163700,215247730,9750,9750,9750,9750,715
|
|
20230809,163600,215247730,9750,9750,9750,9750,0
|
|
20230809,163500,215247730,9750,9750,9750,9750,0
|
|
20230809,163400,215247730,9750,9750,9750,9750,0
|
|
20230809,163300,215247730,9750,9750,9750,9750,0
|
|
20230809,163200,215247730,9750,9750,9750,9750,0
|
|
20230809,163100,215247730,9750,9750,9750,9750,0
|
|
20230809,163000,215247730,9750,9750,9750,9750,0
|
|
20230809,162900,215247730,9750,9750,9750,9750,0
|
|
20230809,162800,215247730,9750,9750,9750,9750,0
|
|
20230809,162700,215247730,9750,9750,9750,9750,0
|
|
20230809,162600,215247730,9750,9750,9750,9750,0
|
|
20230809,162500,215247730,9750,9750,9750,9750,0
|
|
20230809,162400,215247730,9750,9750,9750,9750,0
|
|
20230809,162300,215247730,9750,9750,9750,9750,0
|
|
20230809,162200,215247730,9750,9750,9750,9750,0
|
|
20230809,162100,215247730,9750,9750,9750,9750,0
|
|
20230809,162000,215247730,9750,9750,9750,9750,0
|
|
20230809,161900,215247730,9750,9750,9750,9750,0
|
|
20230809,161800,215247730,9750,9750,9750,9750,0
|
|
20230809,161700,215247730,9750,9750,9750,9750,0
|
|
20230809,161600,215247730,9750,9750,9750,9750,0
|
|
20230809,161500,215247730,9750,9750,9750,9750,0
|
|
20230809,161400,215247730,9750,9750,9750,9750,0
|
|
20230809,161300,215247730,9750,9750,9750,9750,0
|
|
20230809,161200,215247730,9750,9750,9750,9750,0
|
|
20230809,161100,215247730,9750,9750,9750,9750,0
|
|
20230809,161000,215247730,9750,9750,9750,9750,0
|
|
20230809,160900,215247730,9750,9750,9750,9750,0
|
|
20230809,160800,215247730,9750,9750,9750,9750,0
|
|
20230809,160700,215247730,9750,9750,9750,9750,715
|
|
20230809,160600,215247730,9750,9750,9750,9750,0
|
|
20230809,160500,215247730,9750,9750,9750,9750,0
|
|
20230809,160400,215247730,9750,9750,9750,9750,0
|
|
20230809,160300,215247730,9750,9750,9750,9750,0
|
|
20230809,160200,215247730,9750,9750,9750,9750,0
|
|
20230809,160100,215247730,9750,9750,9750,9750,0
|
|
20230809,160000,215247730,9750,9750,9750,9750,0
|
|
20230809,155900,215247730,9750,9750,9750,9750,0
|
|
20230809,155800,215247730,9750,9750,9750,9750,0
|
|
20230809,155700,215247730,9750,9750,9750,9750,0
|
|
20230809,155600,215247730,9750,9750,9750,9750,0
|
|
20230809,155500,215247730,9750,9750,9750,9750,0
|
|
20230809,155400,215247730,9750,9750,9750,9750,0
|
|
20230809,155300,215247730,9750,9750,9750,9750,0
|
|
20230809,155200,215247730,9750,9750,9750,9750,0
|
|
20230809,155100,215247730,9750,9750,9750,9750,0
|
|
20230809,155000,215247730,9750,9750,9750,9750,0
|
|
20230809,154900,215247730,9750,9750,9750,9750,0
|
|
20230809,154800,215247730,9750,9750,9750,9750,0
|
|
20230809,154700,215247730,9750,9750,9750,9750,0
|
|
20230809,154600,215247730,9750,9750,9750,9750,0
|
|
20230809,154500,215247730,9750,9750,9750,9750,0
|
|
20230809,154400,215247730,9750,9750,9750,9750,0
|
|
20230809,154300,215247730,9750,9750,9750,9750,0
|
|
20230809,154200,215247730,9750,9750,9750,9750,0
|
|
20230809,154100,215247730,9750,9750,9750,9750,0
|
|
20230809,154000,215247730,9750,9750,9750,9750,0
|
|
20230809,153900,215247730,9750,9750,9750,9750,0
|
|
20230809,153800,215247730,9750,9750,9750,9750,0
|
|
20230809,153700,215247730,9750,9750,9750,9750,715
|
|
20230809,153600,215247730,9750,9750,9750,9750,0
|
|
20230809,153500,215247730,9750,9750,9750,9750,0
|
|
20230809,153400,215247730,9750,9750,9750,9750,0
|
|
20230809,153300,215247730,9750,9750,9750,9750,0
|
|
20230809,153200,215247730,9750,9750,9750,9750,0
|
|
20230809,153100,215247730,9750,9750,9750,9750,0
|
|
20230809,153000,215247730,9750,9750,9750,9750,715
|
|
20230809,152900,208276480,9750,9750,9750,9750,0
|
|
20230809,152800,208276480,9750,9750,9750,9750,0
|
|
20230809,152700,208276480,9750,9750,9750,9750,0
|
|
20230809,152600,208276480,9750,9750,9750,9750,0
|
|
20230809,152500,208276480,9750,9750,9750,9750,0
|
|
20230809,152400,208276480,9750,9750,9750,9750,0
|
|
20230809,152300,208276480,9750,9750,9750,9750,0
|
|
20230809,152200,208276480,9750,9750,9750,9750,0
|
|
20230809,152100,208276480,9750,9750,9750,9750,0
|
|
20230809,152000,208276480,9750,9750,9750,9750,0
|
|
20230809,151900,208276480,9750,9800,9800,9750,9
|
|
20230809,151800,208188380,9800,9790,9800,9790,6
|
|
20230809,151700,208129620,9750,9750,9750,9750,2
|
|
20230809,151600,208110120,9750,9800,9800,9750,8
|
|
20230809,151500,208031970,9800,9760,9800,9760,16
|
|
20230809,151400,207875350,9750,9750,9750,9750,0
|
|
20230809,151300,207875350,9750,9750,9750,9750,5
|
|
20230809,151200,207826600,9750,9750,9750,9750,15
|
|
20230809,151100,207680350,9730,9730,9730,9730,0
|
|
20230809,151000,207680350,9730,9730,9730,9730,0
|
|
20230809,150900,207680350,9730,9730,9730,9730,0
|
|
20230809,150800,207680350,9730,9730,9730,9730,0
|
|
20230809,150700,207680350,9730,9730,9730,9730,7
|
|
20230809,150600,207612240,9730,9730,9730,9720,67
|
|
20230809,150500,206960600,9720,9730,9730,9720,131
|
|
20230809,150400,205687110,9720,9720,9720,9720,35
|
|
20230809,150300,205346910,9720,9740,9740,9720,259
|
|
20230809,150200,202828300,9740,9730,9740,9730,34
|
|
20230809,150100,202497450,9760,9740,9760,9740,121
|
|
20230809,150000,201318230,9740,9740,9740,9720,2181
|
|
20230809,145900,180095980,9740,9740,9740,9740,286
|
|
20230809,145800,177310340,9740,9740,9740,9740,0
|
|
20230809,145700,177310340,9740,9740,9740,9740,9
|
|
20230809,145600,177222680,9740,9740,9740,9740,0
|
|
20230809,145500,177222680,9740,9740,9740,9740,0
|
|
20230809,145400,177222680,9740,9740,9740,9740,0
|
|
20230809,145300,177222680,9740,9740,9740,9740,16
|
|
20230809,145200,177066840,9740,9750,9750,9740,30
|
|
20230809,145100,176774350,9800,9800,9800,9800,0
|
|
20230809,145000,176774350,9800,9770,9800,9770,300
|
|
20230809,144900,173834390,9760,9780,9800,9760,207
|
|
20230809,144800,171808610,9740,9740,9740,9740,0
|
|
20230809,144700,171808610,9740,9740,9740,9740,23
|
|
20230809,144600,171584590,9750,9760,9760,9750,157
|
|
20230809,144500,170053410,9760,9760,9760,9760,0
|
|
20230809,144400,170053410,9760,9770,9770,9760,177
|
|
20230809,144300,168325710,9770,9770,9770,9770,0
|
|
20230809,144200,168325710,9770,9770,9770,9770,112
|
|
20230809,144100,167231470,9780,9780,9780,9780,50
|
|
20230809,144000,166742470,9780,9780,9780,9780,3
|
|
20230809,143900,166713130,9780,9780,9780,9780,50
|
|
20230809,143800,166224130,9780,9780,9780,9780,0
|
|
20230809,143700,166224130,9780,9820,9830,9780,334
|
|
20230809,143600,162957430,9830,9770,9830,9770,288
|
|
20230809,143500,160139850,9770,9770,9770,9760,680
|
|
20230809,143400,153497460,9770,9760,9770,9760,141
|
|
20230809,143300,152120180,9760,9770,9770,9720,208
|
|
20230809,143200,150093350,9700,9770,9770,9700,1948
|
|
20230809,143100,131101580,9780,9780,9780,9780,0
|
|
20230809,143000,131101580,9780,9780,9780,9780,3
|
|
20230809,142900,131072240,9780,9780,9780,9780,2
|
|
20230809,142800,131052680,9780,9780,9780,9780,3
|
|
20230809,142700,131023340,9780,9800,9800,9780,359
|
|
20230809,142600,127511040,9810,9810,9810,9810,0
|
|
20230809,142500,127511040,9810,9810,9810,9810,0
|
|
20230809,142400,127511040,9810,9820,9820,9810,2
|
|
20230809,142300,127491410,9820,9820,9820,9820,0
|
|
20230809,142200,127491410,9820,9810,9820,9810,17
|
|
20230809,142100,127324480,9800,9800,9800,9800,2
|
|
20230809,142000,127304880,9780,9780,9780,9780,0
|
|
20230809,141900,127304880,9780,9780,9780,9780,0
|
|
20230809,141800,127304880,9780,9780,9780,9780,0
|
|
20230809,141700,127304880,9780,9780,9780,9780,5
|
|
20230809,141600,127255980,9790,9790,9790,9790,0
|
|
20230809,141500,127255980,9790,9790,9790,9790,3
|
|
20230809,141400,127226610,9790,9820,9820,9780,10
|
|
20230809,141300,127128750,9780,9780,9780,9780,0
|
|
20230809,141200,127128750,9780,9780,9780,9780,8
|
|
20230809,141100,127050510,9780,9790,9790,9780,29
|
|
20230809,141000,126766620,9830,9830,9830,9830,0
|
|
20230809,140900,126766620,9830,9830,9830,9830,0
|
|
20230809,140800,126766620,9830,9830,9830,9830,0
|
|
20230809,140700,126766620,9830,9790,9830,9790,20
|
|
20230809,140600,126570680,9800,9800,9800,9800,0
|
|
20230809,140500,126570680,9800,9800,9800,9800,40
|
|
20230809,140400,126178680,9830,9830,9830,9830,1
|
|
20230809,140300,126168850,9800,9800,9800,9800,7
|
|
20230809,140200,126100250,9830,9830,9830,9830,0
|
|
20230809,140100,126100250,9830,9830,9830,9830,400
|
|
20230809,140000,122168250,9800,9830,9830,9800,417
|
|
20230809,135900,118069650,9800,9800,9800,9800,0
|
|
20230809,135800,118069650,9800,9800,9800,9800,0
|
|
20230809,135700,118069650,9800,9800,9800,9800,4
|
|
20230809,135600,118030450,9830,9830,9830,9830,0
|
|
20230809,135500,118030450,9830,9830,9830,9830,17
|
|
20230809,135400,117863340,9840,9840,9840,9840,0
|
|
20230809,135300,117863340,9840,9840,9840,9840,0
|
|
20230809,135200,117863340,9840,9840,9840,9840,0
|
|
20230809,135100,117863340,9840,9840,9840,9840,0
|
|
20230809,135000,117863340,9840,9840,9840,9840,0
|
|
20230809,134900,117863340,9840,9840,9840,9840,15
|
|
20230809,134800,117715740,9800,9800,9800,9800,0
|
|
20230809,134700,117715740,9800,9800,9800,9800,2
|
|
20230809,134600,117696140,9820,9820,9820,9820,5
|
|
20230809,134500,117647040,9820,9820,9820,9820,0
|
|
20230809,134400,117647040,9820,9820,9820,9820,4
|
|
20230809,134300,117607760,9800,9800,9800,9800,0
|
|
20230809,134200,117607760,9800,9800,9800,9800,9
|
|
20230809,134100,117519560,9800,9800,9800,9800,0
|
|
20230809,134000,117519560,9800,9800,9800,9800,0
|
|
20230809,133900,117519560,9800,9800,9800,9800,0
|
|
20230809,133800,117519560,9800,9840,9840,9790,19
|
|
20230809,133700,117333410,9780,9830,9830,9780,157
|
|
20230809,133600,115790990,9830,9840,9840,9830,103
|
|
20230809,133500,114777500,9840,9840,9840,9840,0
|
|
20230809,133400,114777500,9840,9840,9840,9840,0
|
|
20230809,133300,114777500,9840,9840,9840,9840,0
|
|
20230809,133200,114777500,9840,9840,9840,9840,0
|
|
20230809,133100,114777500,9840,9840,9840,9840,0
|
|
20230809,133000,114777500,9840,9840,9840,9840,0
|
|
20230809,132900,114777500,9840,9820,9840,9820,67
|
|
20230809,132800,114119220,9800,9790,9800,9790,50
|
|
20230809,132700,113629590,9780,9780,9780,9780,24
|
|
20230809,132600,113394870,9780,9780,9780,9780,0
|
|
20230809,132500,113394870,9780,9780,9780,9780,27
|
|
20230809,132400,113130810,9790,9790,9790,9790,1
|
|
20230809,132300,113121020,9790,9790,9790,9780,20
|
|
20230809,132200,112925300,9790,9790,9790,9790,1
|
|
20230809,132100,112915510,9790,9790,9790,9790,15
|
|
20230809,132000,112768660,9790,9790,9790,9780,15
|
|
20230809,131900,112621930,9790,9800,9800,9790,25
|
|
20230809,131800,112377170,9800,9800,9800,9800,61
|
|
20230809,131700,111779370,9810,9810,9810,9810,0
|
|
20230809,131600,111779370,9810,9810,9810,9810,0
|
|
20230809,131500,111779370,9810,9810,9810,9810,15
|
|
20230809,131400,111632220,9810,9810,9810,9810,0
|
|
20230809,131300,111632220,9810,9810,9810,9810,20
|
|
20230809,131200,111436020,9810,9810,9810,9810,376
|
|
20230809,131100,107747460,9810,9810,9810,9810,1
|
|
20230809,131000,107737650,9810,9810,9810,9810,1
|
|
20230809,130900,107727840,9800,9800,9800,9800,0
|
|
20230809,130800,107727840,9800,9800,9800,9800,26
|
|
20230809,130700,107473040,9800,9800,9800,9800,1
|
|
20230809,130600,107463240,9800,9800,9800,9800,32
|
|
20230809,130500,107149640,9810,9820,9820,9790,288
|
|
20230809,130400,104324510,9840,9840,9840,9840,63
|
|
20230809,130300,103704590,9840,9840,9840,9840,0
|
|
20230809,130200,103704590,9840,9840,9840,9840,0
|
|
20230809,130100,103704590,9840,9840,9840,9840,17
|
|
20230809,130000,103537310,9840,9840,9840,9840,0
|
|
20230809,125900,103537310,9840,9840,9840,9840,17
|
|
20230809,125800,103370030,9840,9840,9840,9840,0
|
|
20230809,125700,103370030,9840,9840,9840,9840,0
|
|
20230809,125600,103370030,9840,9840,9840,9840,0
|
|
20230809,125500,103370030,9840,9840,9840,9840,0
|
|
20230809,125400,103370030,9840,9840,9840,9840,0
|
|
20230809,125300,103370030,9840,9840,9840,9840,0
|
|
20230809,125200,103370030,9840,9840,9840,9840,0
|
|
20230809,125100,103370030,9840,9840,9840,9840,16
|
|
20230809,125000,103212590,9840,9840,9840,9840,1
|
|
20230809,124900,103202750,9850,9850,9850,9850,0
|
|
20230809,124800,103202750,9850,9850,9850,9850,0
|
|
20230809,124700,103202750,9850,9850,9850,9850,0
|
|
20230809,124600,103202750,9850,9850,9850,9850,0
|
|
20230809,124500,103202750,9850,9850,9850,9850,0
|
|
20230809,124400,103202750,9850,9850,9850,9850,0
|
|
20230809,124300,103202750,9850,9850,9850,9850,0
|
|
20230809,124200,103202750,9850,9840,9850,9840,17
|
|
20230809,124100,103035310,9870,9870,9870,9870,0
|
|
20230809,124000,103035310,9870,9870,9870,9870,0
|
|
20230809,123900,103035310,9870,9870,9870,9870,0
|
|
20230809,123800,103035310,9870,9870,9870,9870,0
|
|
20230809,123700,103035310,9870,9870,9870,9870,1
|
|
20230809,123600,103025440,9910,9910,9910,9910,0
|
|
20230809,123500,103025440,9910,9910,9910,9910,0
|
|
20230809,123400,103025440,9910,9840,9910,9840,30
|
|
20230809,123300,102728890,9840,9840,9840,9840,0
|
|
20230809,123200,102728890,9840,9840,9840,9840,0
|
|
20230809,123100,102728890,9840,9840,9840,9840,0
|
|
20230809,123000,102728890,9840,9840,9840,9840,2
|
|
20230809,122900,102709210,9810,9810,9810,9810,7
|
|
20230809,122800,102640540,9810,9810,9810,9810,4
|
|
20230809,122700,102601300,9810,9800,9810,9800,13
|
|
20230809,122600,102473850,9800,9800,9800,9790,76
|
|
20230809,122500,101729550,9790,9790,9790,9790,0
|
|
20230809,122400,101729550,9790,9790,9790,9790,0
|
|
20230809,122300,101729550,9790,9790,9790,9790,0
|
|
20230809,122200,101729550,9790,9790,9790,9790,4
|
|
20230809,122100,101690390,9790,9790,9790,9790,19
|
|
20230809,122000,101504380,9790,9790,9790,9790,0
|
|
20230809,121900,101504380,9790,9790,9790,9790,27
|
|
20230809,121800,101240050,9790,9790,9790,9790,0
|
|
20230809,121700,101240050,9790,9790,9790,9790,32
|
|
20230809,121600,100926770,9790,9790,9790,9790,35
|
|
20230809,121500,100584120,9800,9800,9800,9800,0
|
|
20230809,121400,100584120,9800,9800,9800,9790,39
|
|
20230809,121300,100202010,9810,9810,9810,9810,1
|
|
20230809,121200,100192200,9800,9800,9800,9800,19
|
|
20230809,121100,100006000,9810,9810,9810,9800,57
|
|
20230809,121000,99447380,9800,9800,9800,9800,0
|
|
20230809,120900,99447380,9800,9800,9800,9790,73
|
|
20230809,120800,98732440,9800,9800,9800,9800,0
|
|
20230809,120700,98732440,9800,9820,9820,9800,341
|
|
20230809,120600,95389310,9820,9830,9830,9820,308
|
|
20230809,120500,92364740,9820,9830,9830,9820,49
|
|
20230809,120400,91883200,9830,9830,9830,9830,0
|
|
20230809,120300,91883200,9830,9830,9830,9830,15
|
|
20230809,120200,91735750,9830,9830,9830,9830,5
|
|
20230809,120100,91686600,9830,9830,9830,9830,38
|
|
20230809,120000,91313060,9830,9830,9830,9830,0
|
|
20230809,115900,91313060,9830,9830,9830,9830,30
|
|
20230809,115800,91018160,9830,9830,9830,9830,56
|
|
20230809,115700,90467680,9830,9830,9830,9830,26
|
|
20230809,115600,90212100,9840,9850,9850,9840,169
|
|
20230809,115500,88549110,9850,9850,9860,9850,32
|
|
20230809,115400,88233900,9850,9860,9860,9850,77
|
|
20230809,115300,87475440,9860,9880,9880,9860,19
|
|
20230809,115200,87288060,9870,9870,9870,9870,8
|
|
20230809,115100,87209100,9870,9860,9870,9860,35
|
|
20230809,115000,86863880,9860,9860,9860,9860,170
|
|
20230809,114900,85187680,9870,9890,9890,9870,121
|
|
20230809,114800,83992240,9930,9930,9930,9930,0
|
|
20230809,114700,83992240,9930,9930,9930,9930,0
|
|
20230809,114600,83992240,9930,9930,9930,9930,15
|
|
20230809,114500,83843290,9930,9930,9930,9930,100
|
|
20230809,114400,82850290,9930,9930,9930,9930,0
|
|
20230809,114300,82850290,9930,9930,9930,9930,0
|
|
20230809,114200,82850290,9930,9930,9930,9930,0
|
|
20230809,114100,82850290,9930,9930,9930,9930,0
|
|
20230809,114000,82850290,9930,9930,9930,9930,0
|
|
20230809,113900,82850290,9930,9930,9930,9930,0
|
|
20230809,113800,82850290,9930,9930,9930,9930,1
|
|
20230809,113700,82840360,9890,9890,9890,9890,44
|
|
20230809,113600,82405200,9890,9880,9890,9880,51
|
|
20230809,113500,81900910,9890,9890,9890,9890,0
|
|
20230809,113400,81900910,9890,9890,9890,9880,500
|
|
20230809,113300,76956050,9880,9880,9880,9880,215
|
|
20230809,113200,74831850,9880,9880,9880,9880,0
|
|
20230809,113100,74831850,9880,9880,9880,9880,0
|
|
20230809,113000,74831850,9880,9880,9880,9880,0
|
|
20230809,112900,74831850,9880,9880,9880,9880,0
|
|
20230809,112800,74831850,9880,9880,9880,9880,0
|
|
20230809,112700,74831850,9880,9880,9880,9880,0
|
|
20230809,112600,74831850,9880,9880,9880,9880,0
|
|
20230809,112500,74831850,9880,9880,9880,9880,17
|
|
20230809,112400,74663890,9870,9870,9870,9870,0
|
|
20230809,112300,74663890,9870,9870,9870,9870,0
|
|
20230809,112200,74663890,9870,9870,9870,9870,0
|
|
20230809,112100,74663890,9870,9870,9870,9870,12
|
|
20230809,112000,74545450,9860,9860,9860,9860,130
|
|
20230809,111900,73263650,9840,9840,9840,9840,0
|
|
20230809,111800,73263650,9840,9840,9840,9840,0
|
|
20230809,111700,73263650,9840,9850,9850,9840,130
|
|
20230809,111600,71983240,9880,9880,9880,9880,0
|
|
20230809,111500,71983240,9880,9880,9880,9880,0
|
|
20230809,111400,71983240,9880,9880,9880,9880,0
|
|
20230809,111300,71983240,9880,9870,9880,9870,68
|
|
20230809,111200,71311440,9850,9840,9850,9840,501
|
|
20230809,111100,66376840,9850,9830,9850,9830,172
|
|
20230809,111000,64684080,9820,9810,9820,9810,62
|
|
20230809,110900,64075470,9810,9810,9810,9800,146
|
|
20230809,110800,62643630,9790,9790,9790,9790,0
|
|
20230809,110700,62643630,9790,9840,9840,9790,3168
|
|
20230809,110600,31535250,9840,9840,9840,9840,0
|
|
20230809,110500,31535250,9840,9840,9840,9840,1
|
|
20230809,110400,31525410,9830,9840,9840,9830,11
|
|
20230809,110300,31417270,9830,9840,9840,9830,50
|
|
20230809,110200,30925750,9830,9840,9840,9830,2
|
|
20230809,110100,30906080,9860,9860,9860,9860,0
|
|
20230809,110000,30906080,9860,9860,9860,9860,13
|
|
20230809,105900,30777900,9860,9890,9890,9860,76
|
|
20230809,105800,30026440,9890,9860,9890,9860,26
|
|
20230809,105700,29769780,9890,9890,9890,9890,0
|
|
20230809,105600,29769780,9890,9890,9890,9890,0
|
|
20230809,105500,29769780,9890,9890,9890,9890,0
|
|
20230809,105400,29769780,9890,9890,9890,9890,0
|
|
20230809,105300,29769780,9890,9890,9890,9890,0
|
|
20230809,105200,29769780,9890,9890,9890,9890,20
|
|
20230809,105100,29571980,9890,9890,9890,9890,10
|
|
20230809,105000,29473080,9890,9890,9890,9890,0
|
|
20230809,104900,29473080,9890,9890,9890,9890,0
|
|
20230809,104800,29473080,9890,9890,9890,9890,0
|
|
20230809,104700,29473080,9890,9890,9890,9890,0
|
|
20230809,104600,29473080,9890,9890,9890,9890,0
|
|
20230809,104500,29473080,9890,9890,9890,9890,17
|
|
20230809,104400,29304950,9890,9890,9890,9890,0
|
|
20230809,104300,29304950,9890,9890,9890,9890,0
|
|
20230809,104200,29304950,9890,9890,9890,9890,0
|
|
20230809,104100,29304950,9890,9890,9890,9870,8
|
|
20230809,104000,29225860,9890,9850,9890,9850,30
|
|
20230809,103900,28929860,9840,9840,9840,9840,0
|
|
20230809,103800,28929860,9840,9850,9850,9840,21
|
|
20230809,103700,28723060,9830,9830,9830,9830,2
|
|
20230809,103600,28703400,9830,9830,9830,9830,10
|
|
20230809,103500,28605100,9830,9830,9830,9830,0
|
|
20230809,103400,28605100,9830,9840,9840,9830,229
|
|
20230809,103300,26353020,9840,9840,9840,9840,1
|
|
20230809,103200,26343180,9840,9830,9840,9830,11
|
|
20230809,103100,26234990,9850,9840,9850,9840,6
|
|
20230809,103000,26175940,9830,9860,9860,9830,41
|
|
20230809,102900,25772390,9890,9860,9890,9860,3
|
|
20230809,102800,25742760,9890,9850,9890,9850,3
|
|
20230809,102700,25713140,9830,9880,9890,9830,123
|
|
20230809,102600,24498080,9890,9830,9890,9830,97
|
|
20230809,102500,23543420,9820,9820,9820,9820,0
|
|
20230809,102400,23543420,9820,9820,9820,9820,0
|
|
20230809,102300,23543420,9820,9820,9820,9820,0
|
|
20230809,102200,23543420,9820,9820,9820,9820,1
|
|
20230809,102100,23533600,9820,9820,9820,9820,5
|
|
20230809,102000,23484500,9830,9830,9830,9830,15
|
|
20230809,101900,23337050,9820,9820,9820,9820,0
|
|
20230809,101800,23337050,9820,9820,9820,9820,0
|
|
20230809,101700,23337050,9820,9820,9820,9810,8
|
|
20230809,101600,23258550,9820,9820,9820,9820,6
|
|
20230809,101500,23199630,9830,9820,9830,9810,864
|
|
20230809,101400,14714730,9810,9810,9810,9810,0
|
|
20230809,101300,14714730,9810,9810,9810,9810,0
|
|
20230809,101200,14714730,9810,9810,9810,9810,13
|
|
20230809,101100,14587200,9820,9820,9820,9820,0
|
|
20230809,101000,14587200,9820,9820,9820,9820,1
|
|
20230809,100900,14577380,9820,9820,9820,9820,5
|
|
20230809,100800,14528280,9810,9810,9810,9810,0
|
|
20230809,100700,14528280,9810,9810,9810,9810,1
|
|
20230809,100600,14518470,9820,9820,9820,9820,0
|
|
20230809,100500,14518470,9820,9820,9820,9820,0
|
|
20230809,100400,14518470,9820,9820,9820,9820,0
|
|
20230809,100300,14518470,9820,9820,9820,9820,0
|
|
20230809,100200,14518470,9820,9810,9820,9810,4
|
|
20230809,100100,14479220,9820,9820,9820,9820,1
|
|
20230809,100000,14469400,9820,9820,9820,9820,11
|
|
20230809,095900,14361380,9820,9820,9820,9820,0
|
|
20230809,095800,14361380,9820,9820,9820,9820,1
|
|
20230809,095700,14351560,9820,9820,9820,9810,4
|
|
20230809,095600,14312300,9810,9810,9810,9810,0
|
|
20230809,095500,14312300,9810,9810,9810,9810,0
|
|
20230809,095400,14312300,9810,9810,9810,9810,0
|
|
20230809,095300,14312300,9810,9810,9810,9810,0
|
|
20230809,095200,14312300,9810,9830,9830,9810,13
|
|
20230809,095100,14184620,9830,9820,9830,9820,19
|
|
20230809,095000,13997900,9810,9820,9820,9810,40
|
|
20230809,094900,13605210,9820,9840,9840,9820,167
|
|
20230809,094800,11963720,9850,9850,9850,9850,25
|
|
20230809,094700,11717470,9890,9890,9890,9890,0
|
|
20230809,094600,11717470,9890,9890,9890,9890,0
|
|
20230809,094500,11717470,9890,9890,9890,9890,0
|
|
20230809,094400,11717470,9890,9870,9890,9870,12
|
|
20230809,094300,11598920,9850,9850,9850,9850,0
|
|
20230809,094200,11598920,9850,9850,9850,9850,2
|
|
20230809,094100,11579220,9860,9860,9860,9860,0
|
|
20230809,094000,11579220,9860,9860,9860,9860,0
|
|
20230809,093900,11579220,9860,9860,9860,9860,8
|
|
20230809,093800,11500340,9850,9870,9870,9850,63
|
|
20230809,093700,10879770,9850,9860,9860,9850,51
|
|
20230809,093600,10377360,9860,9860,9860,9860,1
|
|
20230809,093500,10367500,9860,9860,9860,9860,1
|
|
20230809,093400,10357640,9860,9860,9860,9860,0
|
|
20230809,093300,10357640,9860,9850,9860,9850,5
|
|
20230809,093200,10308380,9850,9820,9850,9820,2
|
|
20230809,093100,10288710,9820,9860,9860,9820,4
|
|
20230809,093000,10249350,9820,9820,9820,9820,0
|
|
20230809,092900,10249350,9820,9820,9820,9820,8
|
|
20230809,092800,10170790,9800,9800,9800,9800,7
|
|
20230809,092700,10102190,9800,9870,9870,9800,408
|
|
20230809,092600,6086140,9870,9870,9870,9870,0
|
|
20230809,092500,6086140,9870,9890,9890,9870,180
|
|
20230809,092400,4306870,9880,9850,9880,9850,107
|
|
20230809,092300,3250720,9850,9880,9880,9850,153
|
|
20230809,092200,1742370,9880,9880,9890,9850,150
|
|
20230809,092100,261260,10000,10000,10000,10000,0
|
|
20230809,092000,261260,10000,10000,10000,10000,0
|
|
20230809,091900,261260,10000,10000,10000,10000,0
|
|
20230809,091800,261260,10000,10000,10000,10000,0
|
|
20230809,091700,261260,10000,10000,10000,10000,0
|
|
20230809,091600,261260,10000,10000,10000,10000,0
|
|
20230809,091500,261260,10000,10000,10000,10000,0
|
|
20230809,091400,261260,10000,10000,10000,10000,0
|
|
20230809,091300,261260,10000,10000,10000,10000,0
|
|
20230809,091200,261260,10000,10000,10000,10000,0
|
|
20230809,091100,261260,10000,10000,10000,10000,0
|
|
20230809,091000,261260,10000,10000,10000,10000,5
|
|
20230809,090900,211260,10060,10060,10060,10060,0
|
|
20230809,090800,211260,10060,10060,10060,10060,0
|
|
20230809,090700,211260,10060,10060,10060,10060,0
|
|
20230809,090600,211260,10060,10060,10060,10060,0
|
|
20230809,090500,211260,10060,10060,10060,10060,0
|
|
20230809,090400,211260,10060,10060,10060,10060,0
|
|
20230809,090300,211260,10060,10060,10060,10060,0
|
|
20230809,090200,211260,10060,10060,10060,10060,0
|
|
20230809,090100,211260,10060,10060,10060,10060,0
|
|
20230809,090000,211260,10060,10060,10060,10060,21
|