691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,202800,94352240,7000,7000,7000,7000,411
|
|
20230818,202700,94352240,7000,7000,7000,7000,0
|
|
20230818,202600,94352240,7000,7000,7000,7000,0
|
|
20230818,202500,94352240,7000,7000,7000,7000,0
|
|
20230818,202400,94352240,7000,7000,7000,7000,0
|
|
20230818,202300,94352240,7000,7000,7000,7000,0
|
|
20230818,202200,94352240,7000,7000,7000,7000,0
|
|
20230818,202100,94352240,7000,7000,7000,7000,0
|
|
20230818,202000,94352240,7000,7000,7000,7000,0
|
|
20230818,201900,94352240,7000,7000,7000,7000,0
|
|
20230818,201800,94352240,7000,7000,7000,7000,0
|
|
20230818,201700,94352240,7000,7000,7000,7000,0
|
|
20230818,201600,94352240,7000,7000,7000,7000,0
|
|
20230818,201500,94352240,7000,7000,7000,7000,0
|
|
20230818,201400,94352240,7000,7000,7000,7000,0
|
|
20230818,201300,94352240,7000,7000,7000,7000,0
|
|
20230818,201200,94352240,7000,7000,7000,7000,0
|
|
20230818,201100,94352240,7000,7000,7000,7000,0
|
|
20230818,201000,94352240,7000,7000,7000,7000,0
|
|
20230818,200900,94352240,7000,7000,7000,7000,0
|
|
20230818,200800,94352240,7000,7000,7000,7000,0
|
|
20230818,200700,94352240,7000,7000,7000,7000,0
|
|
20230818,200600,94352240,7000,7000,7000,7000,0
|
|
20230818,200500,94352240,7000,7000,7000,7000,0
|
|
20230818,200400,94352240,7000,7000,7000,7000,0
|
|
20230818,200300,94352240,7000,7000,7000,7000,0
|
|
20230818,200200,94352240,7000,7000,7000,7000,0
|
|
20230818,200100,94352240,7000,7000,7000,7000,0
|
|
20230818,200000,94352240,7000,7000,7000,7000,0
|
|
20230818,195900,94352240,7000,7000,7000,7000,0
|
|
20230818,195800,94352240,7000,7000,7000,7000,411
|
|
20230818,195700,94352240,7000,7000,7000,7000,0
|
|
20230818,195600,94352240,7000,7000,7000,7000,0
|
|
20230818,195500,94352240,7000,7000,7000,7000,0
|
|
20230818,195400,94352240,7000,7000,7000,7000,0
|
|
20230818,195300,94352240,7000,7000,7000,7000,0
|
|
20230818,195200,94352240,7000,7000,7000,7000,0
|
|
20230818,195100,94352240,7000,7000,7000,7000,0
|
|
20230818,195000,94352240,7000,7000,7000,7000,0
|
|
20230818,194900,94352240,7000,7000,7000,7000,0
|
|
20230818,194800,94352240,7000,7000,7000,7000,0
|
|
20230818,194700,94352240,7000,7000,7000,7000,0
|
|
20230818,194600,94352240,7000,7000,7000,7000,0
|
|
20230818,194500,94352240,7000,7000,7000,7000,0
|
|
20230818,194400,94352240,7000,7000,7000,7000,0
|
|
20230818,194300,94352240,7000,7000,7000,7000,0
|
|
20230818,194200,94352240,7000,7000,7000,7000,0
|
|
20230818,194100,94352240,7000,7000,7000,7000,0
|
|
20230818,194000,94352240,7000,7000,7000,7000,0
|
|
20230818,193900,94352240,7000,7000,7000,7000,0
|
|
20230818,193800,94352240,7000,7000,7000,7000,0
|
|
20230818,193700,94352240,7000,7000,7000,7000,0
|
|
20230818,193600,94352240,7000,7000,7000,7000,0
|
|
20230818,193500,94352240,7000,7000,7000,7000,0
|
|
20230818,193400,94352240,7000,7000,7000,7000,0
|
|
20230818,193300,94352240,7000,7000,7000,7000,0
|
|
20230818,193200,94352240,7000,7000,7000,7000,0
|
|
20230818,193100,94352240,7000,7000,7000,7000,0
|
|
20230818,193000,94352240,7000,7000,7000,7000,0
|
|
20230818,192900,94352240,7000,7000,7000,7000,0
|
|
20230818,192800,94352240,7000,7000,7000,7000,411
|
|
20230818,192700,94352240,7000,7000,7000,7000,0
|
|
20230818,192600,94352240,7000,7000,7000,7000,0
|
|
20230818,192500,94352240,7000,7000,7000,7000,0
|
|
20230818,192400,94352240,7000,7000,7000,7000,0
|
|
20230818,192300,94352240,7000,7000,7000,7000,0
|
|
20230818,192200,94352240,7000,7000,7000,7000,0
|
|
20230818,192100,94352240,7000,7000,7000,7000,0
|
|
20230818,192000,94352240,7000,7000,7000,7000,0
|
|
20230818,191900,94352240,7000,7000,7000,7000,0
|
|
20230818,191800,94352240,7000,7000,7000,7000,0
|
|
20230818,191700,94352240,7000,7000,7000,7000,0
|
|
20230818,191600,94352240,7000,7000,7000,7000,0
|
|
20230818,191500,94352240,7000,7000,7000,7000,0
|
|
20230818,191400,94352240,7000,7000,7000,7000,0
|
|
20230818,191300,94352240,7000,7000,7000,7000,0
|
|
20230818,191200,94352240,7000,7000,7000,7000,0
|
|
20230818,191100,94352240,7000,7000,7000,7000,0
|
|
20230818,191000,94352240,7000,7000,7000,7000,0
|
|
20230818,190900,94352240,7000,7000,7000,7000,0
|
|
20230818,190800,94352240,7000,7000,7000,7000,0
|
|
20230818,190700,94352240,7000,7000,7000,7000,0
|
|
20230818,190600,94352240,7000,7000,7000,7000,0
|
|
20230818,190500,94352240,7000,7000,7000,7000,0
|
|
20230818,190400,94352240,7000,7000,7000,7000,0
|
|
20230818,190300,94352240,7000,7000,7000,7000,0
|
|
20230818,190200,94352240,7000,7000,7000,7000,0
|
|
20230818,190100,94352240,7000,7000,7000,7000,0
|
|
20230818,190000,94352240,7000,7000,7000,7000,0
|
|
20230818,185900,94352240,7000,7000,7000,7000,0
|
|
20230818,185800,94352240,7000,7000,7000,7000,411
|
|
20230818,185700,94352240,7000,7000,7000,7000,0
|
|
20230818,185600,94352240,7000,7000,7000,7000,0
|
|
20230818,185500,94352240,7000,7000,7000,7000,0
|
|
20230818,185400,94352240,7000,7000,7000,7000,0
|
|
20230818,185300,94352240,7000,7000,7000,7000,0
|
|
20230818,185200,94352240,7000,7000,7000,7000,0
|
|
20230818,185100,94352240,7000,7000,7000,7000,0
|
|
20230818,185000,94352240,7000,7000,7000,7000,0
|
|
20230818,184900,94352240,7000,7000,7000,7000,0
|
|
20230818,184800,94352240,7000,7000,7000,7000,0
|
|
20230818,184700,94352240,7000,7000,7000,7000,0
|
|
20230818,184600,94352240,7000,7000,7000,7000,0
|
|
20230818,184500,94352240,7000,7000,7000,7000,0
|
|
20230818,184400,94352240,7000,7000,7000,7000,0
|
|
20230818,184300,94352240,7000,7000,7000,7000,0
|
|
20230818,184200,94352240,7000,7000,7000,7000,0
|
|
20230818,184100,94352240,7000,7000,7000,7000,0
|
|
20230818,184000,94352240,7000,7000,7000,7000,0
|
|
20230818,183900,94352240,7000,7000,7000,7000,0
|
|
20230818,183800,94352240,7000,7000,7000,7000,0
|
|
20230818,183700,94352240,7000,7000,7000,7000,0
|
|
20230818,183600,94352240,7000,7000,7000,7000,0
|
|
20230818,183500,94352240,7000,7000,7000,7000,0
|
|
20230818,183400,94352240,7000,7000,7000,7000,0
|
|
20230818,183300,94352240,7000,7000,7000,7000,0
|
|
20230818,183200,94352240,7000,7000,7000,7000,0
|
|
20230818,183100,94352240,7000,7000,7000,7000,0
|
|
20230818,183000,94352240,7000,7000,7000,7000,0
|
|
20230818,182900,94352240,7000,7000,7000,7000,0
|
|
20230818,182800,94352240,7000,7000,7000,7000,411
|
|
20230818,182700,94352240,7000,7000,7000,7000,0
|
|
20230818,182600,94352240,7000,7000,7000,7000,0
|
|
20230818,182500,94352240,7000,7000,7000,7000,0
|
|
20230818,182400,94352240,7000,7000,7000,7000,0
|
|
20230818,182300,94352240,7000,7000,7000,7000,0
|
|
20230818,182200,94352240,7000,7000,7000,7000,0
|
|
20230818,182100,94352240,7000,7000,7000,7000,0
|
|
20230818,182000,94352240,7000,7000,7000,7000,0
|
|
20230818,181900,94352240,7000,7000,7000,7000,0
|
|
20230818,181800,94352240,7000,7000,7000,7000,0
|
|
20230818,181700,94352240,7000,7000,7000,7000,0
|
|
20230818,181600,94352240,7000,7000,7000,7000,0
|
|
20230818,181500,94352240,7000,7000,7000,7000,0
|
|
20230818,181400,94352240,7000,7000,7000,7000,0
|
|
20230818,181300,94352240,7000,7000,7000,7000,0
|
|
20230818,181200,94352240,7000,7000,7000,7000,0
|
|
20230818,181100,94352240,7000,7000,7000,7000,0
|
|
20230818,181000,94352240,7000,7000,7000,7000,0
|
|
20230818,180900,94352240,7000,7000,7000,7000,0
|
|
20230818,180800,94352240,7000,7000,7000,7000,0
|
|
20230818,180700,94352240,7000,7000,7000,7000,0
|
|
20230818,180600,94352240,7000,7000,7000,7000,0
|
|
20230818,180500,94352240,7000,7000,7000,7000,0
|
|
20230818,180400,94352240,7000,7000,7000,7000,0
|
|
20230818,180300,94352240,7000,7000,7000,7000,0
|
|
20230818,180200,94352240,7000,7000,7000,7000,0
|
|
20230818,180100,94352240,7000,7000,7000,7000,0
|
|
20230818,180000,94352240,7000,7000,7000,7000,0
|
|
20230818,175900,94352240,7000,7000,7000,7000,0
|
|
20230818,175800,94352240,7000,7000,7000,7000,411
|
|
20230818,175700,94352240,7000,7000,7000,7000,0
|
|
20230818,175600,94352240,7000,7000,7000,7000,0
|
|
20230818,175500,94352240,7000,7000,7000,7000,0
|
|
20230818,175400,94352240,7000,7000,7000,7000,0
|
|
20230818,175300,94352240,7000,7000,7000,7000,0
|
|
20230818,175200,94352240,7000,7000,7000,7000,0
|
|
20230818,175100,94352240,7000,7000,7000,7000,0
|
|
20230818,175000,94352240,7000,7000,7000,7000,0
|
|
20230818,174900,94352240,7000,7000,7000,7000,0
|
|
20230818,174800,94352240,7000,7000,7000,7000,0
|
|
20230818,174700,94352240,7000,7000,7000,7000,0
|
|
20230818,174600,94352240,7000,7000,7000,7000,0
|
|
20230818,174500,94352240,7000,7000,7000,7000,0
|
|
20230818,174400,94352240,7000,7000,7000,7000,0
|
|
20230818,174300,94352240,7000,7000,7000,7000,0
|
|
20230818,174200,94352240,7000,7000,7000,7000,0
|
|
20230818,174100,94352240,7000,7000,7000,7000,0
|
|
20230818,174000,94352240,7000,7000,7000,7000,0
|
|
20230818,173900,94352240,7000,7000,7000,7000,0
|
|
20230818,173800,94352240,7000,7000,7000,7000,0
|
|
20230818,173700,94352240,7000,7000,7000,7000,0
|
|
20230818,173600,94352240,7000,7000,7000,7000,0
|
|
20230818,173500,94352240,7000,7000,7000,7000,0
|
|
20230818,173400,94352240,7000,7000,7000,7000,0
|
|
20230818,173300,94352240,7000,7000,7000,7000,0
|
|
20230818,173200,94352240,7000,7000,7000,7000,0
|
|
20230818,173100,94352240,7000,7000,7000,7000,0
|
|
20230818,173000,94352240,7000,7000,7000,7000,0
|
|
20230818,172900,94352240,7000,7000,7000,7000,0
|
|
20230818,172800,94352240,7000,7000,7000,7000,411
|
|
20230818,172700,94352240,7000,7000,7000,7000,0
|
|
20230818,172600,94352240,7000,7000,7000,7000,0
|
|
20230818,172500,94352240,7000,7000,7000,7000,0
|
|
20230818,172400,94352240,7000,7000,7000,7000,0
|
|
20230818,172300,94352240,7000,7000,7000,7000,0
|
|
20230818,172200,94352240,7000,7000,7000,7000,0
|
|
20230818,172100,94352240,7000,7000,7000,7000,0
|
|
20230818,172000,94352240,7000,7000,7000,7000,0
|
|
20230818,171900,94352240,7000,7000,7000,7000,0
|
|
20230818,171800,94352240,7000,7000,7000,7000,0
|
|
20230818,171700,94352240,7000,7000,7000,7000,0
|
|
20230818,171600,94352240,7000,7000,7000,7000,0
|
|
20230818,171500,94352240,7000,7000,7000,7000,0
|
|
20230818,171400,94352240,7000,7000,7000,7000,0
|
|
20230818,171300,94352240,7000,7000,7000,7000,0
|
|
20230818,171200,94352240,7000,7000,7000,7000,0
|
|
20230818,171100,94352240,7000,7000,7000,7000,0
|
|
20230818,171000,94352240,7000,7000,7000,7000,0
|
|
20230818,170900,94352240,7000,7000,7000,7000,0
|
|
20230818,170800,94352240,7000,7000,7000,7000,0
|
|
20230818,170700,94352240,7000,7000,7000,7000,0
|
|
20230818,170600,94352240,7000,7000,7000,7000,0
|
|
20230818,170500,94352240,7000,7000,7000,7000,0
|
|
20230818,170400,94352240,7000,7000,7000,7000,0
|
|
20230818,170300,94352240,7000,7000,7000,7000,0
|
|
20230818,170200,94352240,7000,7000,7000,7000,0
|
|
20230818,170100,94352240,7000,7000,7000,7000,0
|
|
20230818,170000,94352240,7000,7000,7000,7000,0
|
|
20230818,165900,94352240,7000,7000,7000,7000,0
|
|
20230818,165800,94352240,7000,7000,7000,7000,411
|
|
20230818,165700,94352240,7000,7000,7000,7000,0
|
|
20230818,165600,94352240,7000,7000,7000,7000,0
|
|
20230818,165500,94352240,7000,7000,7000,7000,0
|
|
20230818,165400,94352240,7000,7000,7000,7000,0
|
|
20230818,165300,94352240,7000,7000,7000,7000,0
|
|
20230818,165200,94352240,7000,7000,7000,7000,0
|
|
20230818,165100,94352240,7000,7000,7000,7000,0
|
|
20230818,165000,94352240,7000,7000,7000,7000,0
|
|
20230818,164900,94352240,7000,7000,7000,7000,0
|
|
20230818,164800,94352240,7000,7000,7000,7000,0
|
|
20230818,164700,94352240,7000,7000,7000,7000,0
|
|
20230818,164600,94352240,7000,7000,7000,7000,0
|
|
20230818,164500,94352240,7000,7000,7000,7000,0
|
|
20230818,164400,94352240,7000,7000,7000,7000,0
|
|
20230818,164300,94352240,7000,7000,7000,7000,0
|
|
20230818,164200,94352240,7000,7000,7000,7000,0
|
|
20230818,164100,94352240,7000,7000,7000,7000,0
|
|
20230818,164000,94352240,7000,7000,7000,7000,0
|
|
20230818,163900,94352240,7000,7000,7000,7000,0
|
|
20230818,163800,94352240,7000,7000,7000,7000,0
|
|
20230818,163700,94352240,7000,7000,7000,7000,0
|
|
20230818,163600,94352240,7000,7000,7000,7000,0
|
|
20230818,163500,94352240,7000,7000,7000,7000,0
|
|
20230818,163400,94352240,7000,7000,7000,7000,0
|
|
20230818,163300,94352240,7000,7000,7000,7000,0
|
|
20230818,163200,94352240,7000,7000,7000,7000,0
|
|
20230818,163100,94352240,7000,7000,7000,7000,0
|
|
20230818,163000,94352240,7000,7000,7000,7000,0
|
|
20230818,162900,94352240,7000,7000,7000,7000,0
|
|
20230818,162800,94352240,7000,7000,7000,7000,411
|
|
20230818,162700,94352240,7000,7000,7000,7000,0
|
|
20230818,162600,94352240,7000,7000,7000,7000,0
|
|
20230818,162500,94352240,7000,7000,7000,7000,0
|
|
20230818,162400,94352240,7000,7000,7000,7000,0
|
|
20230818,162300,94352240,7000,7000,7000,7000,0
|
|
20230818,162200,94352240,7000,7000,7000,7000,0
|
|
20230818,162100,94352240,7000,7000,7000,7000,0
|
|
20230818,162000,94352240,7000,7000,7000,7000,0
|
|
20230818,161900,94352240,7000,7000,7000,7000,0
|
|
20230818,161800,94352240,7000,7000,7000,7000,0
|
|
20230818,161700,94352240,7000,7000,7000,7000,0
|
|
20230818,161600,94352240,7000,7000,7000,7000,0
|
|
20230818,161500,94352240,7000,7000,7000,7000,0
|
|
20230818,161400,94352240,7000,7000,7000,7000,0
|
|
20230818,161300,94352240,7000,7000,7000,7000,0
|
|
20230818,161200,94352240,7000,7000,7000,7000,0
|
|
20230818,161100,94352240,7000,7000,7000,7000,0
|
|
20230818,161000,94352240,7000,7000,7000,7000,0
|
|
20230818,160900,94352240,7000,7000,7000,7000,0
|
|
20230818,160800,94352240,7000,7000,7000,7000,0
|
|
20230818,160700,94352240,7000,7000,7000,7000,0
|
|
20230818,160600,94352240,7000,7000,7000,7000,0
|
|
20230818,160500,94352240,7000,7000,7000,7000,0
|
|
20230818,160400,94352240,7000,7000,7000,7000,0
|
|
20230818,160300,94352240,7000,7000,7000,7000,0
|
|
20230818,160200,94352240,7000,7000,7000,7000,0
|
|
20230818,160100,94352240,7000,7000,7000,7000,0
|
|
20230818,160000,94352240,7000,7000,7000,7000,0
|
|
20230818,155900,94352240,7000,7000,7000,7000,0
|
|
20230818,155800,94352240,7000,7000,7000,7000,411
|
|
20230818,155700,94352240,7000,7000,7000,7000,0
|
|
20230818,155600,94352240,7000,7000,7000,7000,0
|
|
20230818,155500,94352240,7000,7000,7000,7000,0
|
|
20230818,155400,94352240,7000,7000,7000,7000,0
|
|
20230818,155300,94352240,7000,7000,7000,7000,0
|
|
20230818,155200,94352240,7000,7000,7000,7000,0
|
|
20230818,155100,94352240,7000,7000,7000,7000,0
|
|
20230818,155000,94352240,7000,7000,7000,7000,0
|
|
20230818,154900,94352240,7000,7000,7000,7000,0
|
|
20230818,154800,94352240,7000,7000,7000,7000,0
|
|
20230818,154700,94352240,7000,7000,7000,7000,0
|
|
20230818,154600,94352240,7000,7000,7000,7000,0
|
|
20230818,154500,94352240,7000,7000,7000,7000,0
|
|
20230818,154400,94352240,7000,7000,7000,7000,0
|
|
20230818,154300,94352240,7000,7000,7000,7000,0
|
|
20230818,154200,94352240,7000,7000,7000,7000,0
|
|
20230818,154100,94352240,7000,7000,7000,7000,0
|
|
20230818,154000,94352240,7000,7000,7000,7000,0
|
|
20230818,153900,94352240,7000,7000,7000,7000,0
|
|
20230818,153800,94352240,7000,7000,7000,7000,0
|
|
20230818,153700,94352240,7000,7000,7000,7000,0
|
|
20230818,153600,94352240,7000,7000,7000,7000,0
|
|
20230818,153500,94352240,7000,7000,7000,7000,0
|
|
20230818,153400,94352240,7000,7000,7000,7000,0
|
|
20230818,153300,94352240,7000,7000,7000,7000,0
|
|
20230818,153200,94352240,7000,7000,7000,7000,0
|
|
20230818,153100,94352240,7000,7000,7000,7000,0
|
|
20230818,153000,94352240,7000,7000,7000,7000,411
|
|
20230818,152900,91475240,6960,6960,6960,6960,0
|
|
20230818,152800,91475240,6960,6960,6960,6960,0
|
|
20230818,152700,91475240,6960,6960,6960,6960,0
|
|
20230818,152600,91475240,6960,6960,6960,6960,0
|
|
20230818,152500,91475240,6960,6960,6960,6960,0
|
|
20230818,152400,91475240,6960,6960,6960,6960,0
|
|
20230818,152300,91475240,6960,6960,6960,6960,0
|
|
20230818,152200,91475240,6960,6960,6960,6960,0
|
|
20230818,152100,91475240,6960,6960,6960,6960,0
|
|
20230818,152000,91475240,6960,6960,6960,6960,0
|
|
20230818,151900,91475240,6960,6910,6960,6890,78
|
|
20230818,151800,90936070,6890,6940,6940,6890,54
|
|
20230818,151700,90561460,6880,6880,6880,6880,0
|
|
20230818,151600,90561460,6880,6890,6890,6880,222
|
|
20230818,151500,89033200,6890,6940,6940,6890,1667
|
|
20230818,151400,77524330,6950,6950,6950,6950,1
|
|
20230818,151300,77517380,6960,6960,6960,6960,0
|
|
20230818,151200,77517380,6960,6960,6960,6960,0
|
|
20230818,151100,77517380,6960,6960,6960,6960,0
|
|
20230818,151000,77517380,6960,6960,6960,6960,0
|
|
20230818,150900,77517380,6960,6960,6960,6960,1
|
|
20230818,150800,77510420,6940,6940,6940,6940,217
|
|
20230818,150700,76004440,6960,6960,6960,6960,0
|
|
20230818,150600,76004440,6960,6960,6960,6960,15
|
|
20230818,150500,75900040,6960,6960,6960,6960,0
|
|
20230818,150400,75900040,6960,6960,6960,6960,0
|
|
20230818,150300,75900040,6960,6960,6960,6960,0
|
|
20230818,150200,75900040,6960,6960,6960,6960,0
|
|
20230818,150100,75900040,6960,6960,6960,6960,172
|
|
20230818,150000,74702920,6940,6950,6950,6940,450
|
|
20230818,145900,71579690,6960,6950,6960,6950,119
|
|
20230818,145800,70751500,6940,6940,6940,6940,6
|
|
20230818,145700,70709860,6940,6940,6940,6940,0
|
|
20230818,145600,70709860,6940,6940,6940,6940,0
|
|
20230818,145500,70709860,6940,6940,6940,6940,0
|
|
20230818,145400,70709860,6940,6940,6940,6940,0
|
|
20230818,145300,70709860,6940,6940,6940,6940,261
|
|
20230818,145200,68898520,6940,6940,6940,6940,46
|
|
20230818,145100,68579280,6960,6960,6960,6960,1
|
|
20230818,145000,68572320,6940,6940,6940,6940,636
|
|
20230818,144900,64158480,6970,6970,6970,6970,17
|
|
20230818,144800,64039990,6940,6940,6940,6940,0
|
|
20230818,144700,64039990,6940,6940,6940,6940,1
|
|
20230818,144600,64033050,6940,6940,6940,6940,210
|
|
20230818,144500,62575650,6930,6950,6950,6930,763
|
|
20230818,144400,57285840,6950,6970,6970,6950,932
|
|
20230818,144300,50800260,7010,7010,7010,7010,0
|
|
20230818,144200,50800260,7010,7010,7010,7010,0
|
|
20230818,144100,50800260,7010,7010,7010,7010,0
|
|
20230818,144000,50800260,7010,7010,7010,7010,16
|
|
20230818,143900,50688100,6960,6960,6960,6960,0
|
|
20230818,143800,50688100,6960,6960,6960,6960,0
|
|
20230818,143700,50688100,6960,6960,6960,6960,0
|
|
20230818,143600,50688100,6960,6960,6960,6960,0
|
|
20230818,143500,50688100,6960,6960,6960,6960,0
|
|
20230818,143400,50688100,6960,6960,6960,6960,0
|
|
20230818,143300,50688100,6960,6960,6960,6960,0
|
|
20230818,143200,50688100,6960,6960,6960,6960,0
|
|
20230818,143100,50688100,6960,6960,6960,6960,0
|
|
20230818,143000,50688100,6960,6980,6980,6960,82
|
|
20230818,142900,50115940,6970,7010,7010,6970,65
|
|
20230818,142800,49662290,6960,6960,6960,6960,0
|
|
20230818,142700,49662290,6960,6960,6960,6960,0
|
|
20230818,142600,49662290,6960,6960,6960,6960,0
|
|
20230818,142500,49662290,6960,6960,6960,6960,0
|
|
20230818,142400,49662290,6960,6960,6960,6960,0
|
|
20230818,142300,49662290,6960,6960,6960,6960,0
|
|
20230818,142200,49662290,6960,6960,6960,6960,0
|
|
20230818,142100,49662290,6960,6960,6960,6960,54
|
|
20230818,142000,49286450,7010,7010,7010,7010,4
|
|
20230818,141900,49258410,7010,7010,7010,7010,3
|
|
20230818,141800,49237380,6960,6960,6960,6960,0
|
|
20230818,141700,49237380,6960,6960,6960,6960,2
|
|
20230818,141600,49223460,6960,7000,7000,6960,45
|
|
20230818,141500,48909700,7000,7000,7000,7000,100
|
|
20230818,141400,48209700,6960,6960,6960,6960,0
|
|
20230818,141300,48209700,6960,6960,6960,6960,0
|
|
20230818,141200,48209700,6960,6960,6960,6960,0
|
|
20230818,141100,48209700,6960,6960,6960,6960,63
|
|
20230818,141000,47771220,7010,6970,7010,6970,19
|
|
20230818,140900,47638750,6980,6980,6980,6980,257
|
|
20230818,140800,45844890,6990,6990,6990,6990,0
|
|
20230818,140700,45844890,6990,6990,6990,6990,22
|
|
20230818,140600,45691110,6990,6990,6990,6990,17
|
|
20230818,140500,45572280,6990,6990,6990,6990,51
|
|
20230818,140400,45215790,7020,7020,7020,7020,0
|
|
20230818,140300,45215790,7020,7020,7020,7020,0
|
|
20230818,140200,45215790,7020,7020,7020,7020,0
|
|
20230818,140100,45215790,7020,7020,7020,7020,0
|
|
20230818,140000,45215790,7020,7020,7020,7020,1
|
|
20230818,135900,45208770,7020,7020,7020,7020,0
|
|
20230818,135800,45208770,7020,7020,7020,7020,0
|
|
20230818,135700,45208770,7020,7020,7020,7020,0
|
|
20230818,135600,45208770,7020,7020,7020,7020,15
|
|
20230818,135500,45103470,7020,7020,7020,7020,10
|
|
20230818,135400,45033270,6980,6990,6990,6980,170
|
|
20230818,135300,43845730,7000,7000,7000,7000,37
|
|
20230818,135200,43586730,7020,7020,7020,7020,0
|
|
20230818,135100,43586730,7020,7020,7020,7020,0
|
|
20230818,135000,43586730,7020,7020,7020,7020,0
|
|
20230818,134900,43586730,7020,7020,7020,7020,0
|
|
20230818,134800,43586730,7020,7020,7020,7020,0
|
|
20230818,134700,43586730,7020,7020,7020,7020,0
|
|
20230818,134600,43586730,7020,7020,7020,7020,15
|
|
20230818,134500,43481430,7020,7020,7020,7020,0
|
|
20230818,134400,43481430,7020,7020,7020,7020,1
|
|
20230818,134300,43474410,7010,7010,7010,7010,10
|
|
20230818,134200,43404310,7020,7020,7020,7020,0
|
|
20230818,134100,43404310,7020,7020,7020,7020,0
|
|
20230818,134000,43404310,7020,7020,7020,7020,0
|
|
20230818,133900,43404310,7020,7020,7020,7020,0
|
|
20230818,133800,43404310,7020,7020,7020,7020,0
|
|
20230818,133700,43404310,7020,7020,7020,7020,1
|
|
20230818,133600,43397290,7020,7020,7020,7020,16
|
|
20230818,133500,43284970,7020,7020,7020,7020,0
|
|
20230818,133400,43284970,7020,7020,7020,7020,0
|
|
20230818,133300,43284970,7020,7020,7020,7020,0
|
|
20230818,133200,43284970,7020,7020,7020,7020,20
|
|
20230818,133100,43144570,7020,7020,7020,7020,0
|
|
20230818,133000,43144570,7020,7020,7020,7020,0
|
|
20230818,132900,43144570,7020,7020,7020,7020,0
|
|
20230818,132800,43144570,7020,7020,7020,7020,14
|
|
20230818,132700,43046290,7020,7020,7020,7020,5
|
|
20230818,132600,43011190,7000,7000,7000,7000,0
|
|
20230818,132500,43011190,7000,7000,7000,7000,0
|
|
20230818,132400,43011190,7000,7000,7000,7000,0
|
|
20230818,132300,43011190,7000,7000,7000,7000,0
|
|
20230818,132200,43011190,7000,7000,7000,7000,21
|
|
20230818,132100,42864190,7000,7000,7000,7000,29
|
|
20230818,132000,42661190,7050,7050,7050,7050,0
|
|
20230818,131900,42661190,7050,7020,7050,7020,17
|
|
20230818,131800,42541640,7000,7000,7000,7000,0
|
|
20230818,131700,42541640,7000,7000,7000,7000,1
|
|
20230818,131600,42534640,7000,7000,7000,7000,0
|
|
20230818,131500,42534640,7000,7000,7000,7000,0
|
|
20230818,131400,42534640,7000,7000,7000,7000,0
|
|
20230818,131300,42534640,7000,7000,7000,7000,0
|
|
20230818,131200,42534640,7000,7000,7000,7000,0
|
|
20230818,131100,42534640,7000,7010,7010,7000,63
|
|
20230818,131000,42093210,7070,7070,7070,7070,0
|
|
20230818,130900,42093210,7070,7010,7070,7010,82
|
|
20230818,130800,41518230,7060,7060,7060,7060,0
|
|
20230818,130700,41518230,7060,7060,7060,7060,0
|
|
20230818,130600,41518230,7060,7060,7060,7060,15
|
|
20230818,130500,41412330,7060,7060,7060,7060,0
|
|
20230818,130400,41412330,7060,7060,7060,7060,0
|
|
20230818,130300,41412330,7060,7060,7060,7060,0
|
|
20230818,130200,41412330,7060,7060,7060,7060,0
|
|
20230818,130100,41412330,7060,7060,7060,7060,0
|
|
20230818,130000,41412330,7060,7060,7060,7060,0
|
|
20230818,125900,41412330,7060,7060,7060,7060,0
|
|
20230818,125800,41412330,7060,7060,7060,7060,0
|
|
20230818,125700,41412330,7060,7060,7060,7060,0
|
|
20230818,125600,41412330,7060,7060,7060,7060,15
|
|
20230818,125500,41306430,7060,7060,7060,7060,0
|
|
20230818,125400,41306430,7060,7060,7060,7060,0
|
|
20230818,125300,41306430,7060,7060,7060,7060,0
|
|
20230818,125200,41306430,7060,7060,7060,7060,2
|
|
20230818,125100,41292310,7050,7050,7050,7050,0
|
|
20230818,125000,41292310,7050,7050,7050,7050,0
|
|
20230818,124900,41292310,7050,7050,7050,7050,0
|
|
20230818,124800,41292310,7050,7050,7050,7050,0
|
|
20230818,124700,41292310,7050,7050,7050,7050,0
|
|
20230818,124600,41292310,7050,7050,7050,7050,16
|
|
20230818,124500,41179510,7050,7050,7050,7050,0
|
|
20230818,124400,41179510,7050,7050,7050,7050,0
|
|
20230818,124300,41179510,7050,7050,7050,7050,0
|
|
20230818,124200,41179510,7050,7050,7050,7050,0
|
|
20230818,124100,41179510,7050,7050,7050,7050,0
|
|
20230818,124000,41179510,7050,7050,7050,7050,0
|
|
20230818,123900,41179510,7050,7050,7050,7050,0
|
|
20230818,123800,41179510,7050,7050,7050,7050,0
|
|
20230818,123700,41179510,7050,7050,7050,7050,0
|
|
20230818,123600,41179510,7050,7050,7050,7050,13
|
|
20230818,123500,41087860,7050,7050,7050,7050,0
|
|
20230818,123400,41087860,7050,7050,7050,7050,5
|
|
20230818,123300,41052610,7050,7050,7050,7050,0
|
|
20230818,123200,41052610,7050,7050,7050,7050,1
|
|
20230818,123100,41045560,7050,7050,7050,7050,2
|
|
20230818,123000,41031460,7050,7050,7050,7050,0
|
|
20230818,122900,41031460,7050,7040,7050,7040,15
|
|
20230818,122800,40925740,7000,7000,7000,7000,0
|
|
20230818,122700,40925740,7000,7000,7000,7000,0
|
|
20230818,122600,40925740,7000,7000,7000,7000,0
|
|
20230818,122500,40925740,7000,7000,7000,7000,0
|
|
20230818,122400,40925740,7000,7000,7000,7000,0
|
|
20230818,122300,40925740,7000,7000,7000,7000,0
|
|
20230818,122200,40925740,7000,7000,7000,7000,0
|
|
20230818,122100,40925740,7000,7000,7000,7000,35
|
|
20230818,122000,40680740,7030,7030,7030,7030,0
|
|
20230818,121900,40680740,7030,7010,7030,7010,15
|
|
20230818,121800,40575440,7000,7000,7000,7000,0
|
|
20230818,121700,40575440,7000,7000,7000,7000,2
|
|
20230818,121600,40561440,7000,7000,7000,7000,10
|
|
20230818,121500,40491440,6990,6990,6990,6990,0
|
|
20230818,121400,40491440,6990,6990,6990,6990,0
|
|
20230818,121300,40491440,6990,6990,6990,6990,0
|
|
20230818,121200,40491440,6990,6990,6990,6990,0
|
|
20230818,121100,40491440,6990,7010,7010,6990,63
|
|
20230818,121000,40050740,7070,7070,7070,7070,0
|
|
20230818,120900,40050740,7070,7070,7070,7070,0
|
|
20230818,120800,40050740,7070,7070,7070,7070,18
|
|
20230818,120700,39923480,7070,7010,7070,7010,23
|
|
20230818,120600,39761290,7000,7000,7000,7000,0
|
|
20230818,120500,39761290,7000,7000,7000,7000,0
|
|
20230818,120400,39761290,7000,7000,7000,7000,0
|
|
20230818,120300,39761290,7000,7040,7040,7000,450
|
|
20230818,120200,36606530,7110,7110,7110,7110,0
|
|
20230818,120100,36606530,7110,7110,7110,7110,0
|
|
20230818,120000,36606530,7110,7110,7110,7110,0
|
|
20230818,115900,36606530,7110,7100,7110,7100,70
|
|
20230818,115800,36108880,7100,7100,7100,7100,0
|
|
20230818,115700,36108880,7100,7070,7100,7030,303
|
|
20230818,115600,33975980,7070,7070,7070,7070,0
|
|
20230818,115500,33975980,7070,7070,7070,7070,0
|
|
20230818,115400,33975980,7070,7070,7070,7070,0
|
|
20230818,115300,33975980,7070,7070,7070,7070,44
|
|
20230818,115200,33664900,7110,7110,7110,7110,0
|
|
20230818,115100,33664900,7110,7110,7110,7110,0
|
|
20230818,115000,33664900,7110,7110,7110,7110,0
|
|
20230818,114900,33664900,7110,7110,7110,7110,0
|
|
20230818,114800,33664900,7110,7110,7110,7110,0
|
|
20230818,114700,33664900,7110,7110,7110,7110,0
|
|
20230818,114600,33664900,7110,7110,7110,7110,14
|
|
20230818,114500,33565360,7110,7110,7110,7110,0
|
|
20230818,114400,33565360,7110,7110,7110,7110,0
|
|
20230818,114300,33565360,7110,7110,7110,7110,0
|
|
20230818,114200,33565360,7110,7110,7110,7110,0
|
|
20230818,114100,33565360,7110,7110,7110,7110,5
|
|
20230818,114000,33529810,7100,7100,7100,7100,0
|
|
20230818,113900,33529810,7100,7100,7100,7100,0
|
|
20230818,113800,33529810,7100,7100,7100,7100,0
|
|
20230818,113700,33529810,7100,7100,7100,7100,0
|
|
20230818,113600,33529810,7100,7100,7100,7100,15
|
|
20230818,113500,33423310,7100,7100,7100,7100,0
|
|
20230818,113400,33423310,7100,7100,7100,7100,0
|
|
20230818,113300,33423310,7100,7100,7100,7100,0
|
|
20230818,113200,33423310,7100,7090,7100,7090,225
|
|
20230818,113100,31826940,7090,7090,7090,7090,0
|
|
20230818,113000,31826940,7090,7090,7090,7090,0
|
|
20230818,112900,31826940,7090,7090,7090,7090,0
|
|
20230818,112800,31826940,7090,7090,7090,7090,0
|
|
20230818,112700,31826940,7090,7090,7090,7090,0
|
|
20230818,112600,31826940,7090,7090,7090,7090,14
|
|
20230818,112500,31727680,7090,7090,7090,7090,0
|
|
20230818,112400,31727680,7090,7050,7090,7050,50
|
|
20230818,112300,31373830,7060,7060,7060,7060,0
|
|
20230818,112200,31373830,7060,7060,7060,7060,0
|
|
20230818,112100,31373830,7060,7060,7060,7060,0
|
|
20230818,112000,31373830,7060,7060,7060,7060,0
|
|
20230818,111900,31373830,7060,7030,7060,7030,17
|
|
20230818,111800,31254130,7020,7020,7020,7020,0
|
|
20230818,111700,31254130,7020,7020,7020,7020,0
|
|
20230818,111600,31254130,7020,7020,7020,7020,0
|
|
20230818,111500,31254130,7020,7020,7020,7020,0
|
|
20230818,111400,31254130,7020,7020,7020,7020,0
|
|
20230818,111300,31254130,7020,7020,7020,7020,0
|
|
20230818,111200,31254130,7020,7020,7020,7020,0
|
|
20230818,111100,31254130,7020,7050,7050,7020,64
|
|
20230818,111000,30804790,7100,7100,7100,7100,1
|
|
20230818,110900,30797690,7100,7100,7100,7100,0
|
|
20230818,110800,30797690,7100,7100,7100,7100,13
|
|
20230818,110700,30705390,7100,7100,7100,7100,0
|
|
20230818,110600,30705390,7100,7100,7100,7100,15
|
|
20230818,110500,30598890,7100,7100,7100,7100,0
|
|
20230818,110400,30598890,7100,7100,7100,7100,0
|
|
20230818,110300,30598890,7100,7100,7100,7100,0
|
|
20230818,110200,30598890,7100,7070,7100,7070,100
|
|
20230818,110100,29889910,7080,7080,7080,7080,0
|
|
20230818,110000,29889910,7080,7080,7080,7080,0
|
|
20230818,105900,29889910,7080,7080,7080,7080,0
|
|
20230818,105800,29889910,7080,7080,7080,7080,0
|
|
20230818,105700,29889910,7080,7080,7080,7080,0
|
|
20230818,105600,29889910,7080,7080,7080,7080,15
|
|
20230818,105500,29783710,7080,7080,7080,7080,100
|
|
20230818,105400,29075710,7030,7030,7030,7030,0
|
|
20230818,105300,29075710,7030,7090,7090,7030,329
|
|
20230818,105200,26756760,7030,7060,7060,7030,124
|
|
20230818,105100,25883670,7090,7090,7090,7090,0
|
|
20230818,105000,25883670,7090,7090,7090,7090,0
|
|
20230818,104900,25883670,7090,7090,7090,7090,1
|
|
20230818,104800,25876580,7090,7090,7090,7090,5
|
|
20230818,104700,25841130,7090,7090,7090,7090,0
|
|
20230818,104600,25841130,7090,7090,7090,7090,15
|
|
20230818,104500,25734780,7090,7090,7090,7090,0
|
|
20230818,104400,25734780,7090,7090,7090,7090,0
|
|
20230818,104300,25734780,7090,7090,7090,7090,0
|
|
20230818,104200,25734780,7090,7090,7090,7090,0
|
|
20230818,104100,25734780,7090,7090,7090,7090,0
|
|
20230818,104000,25734780,7090,7090,7090,7090,0
|
|
20230818,103900,25734780,7090,7090,7090,7090,0
|
|
20230818,103800,25734780,7090,7090,7090,7090,0
|
|
20230818,103700,25734780,7090,7090,7090,7090,0
|
|
20230818,103600,25734780,7090,7090,7090,7090,15
|
|
20230818,103500,25628430,7090,7090,7090,7090,10
|
|
20230818,103400,25557530,7090,7090,7090,7090,0
|
|
20230818,103300,25557530,7090,7090,7090,7090,2
|
|
20230818,103200,25543350,7090,7090,7090,7090,0
|
|
20230818,103100,25543350,7090,7090,7090,7090,0
|
|
20230818,103000,25543350,7090,7090,7090,7090,0
|
|
20230818,102900,25543350,7090,7090,7090,7090,0
|
|
20230818,102800,25543350,7090,7090,7090,7090,1
|
|
20230818,102700,25536260,7090,7090,7090,7090,0
|
|
20230818,102600,25536260,7090,7090,7090,7090,16
|
|
20230818,102500,25422820,7090,7090,7090,7090,0
|
|
20230818,102400,25422820,7090,7090,7090,7090,0
|
|
20230818,102300,25422820,7090,7090,7090,7090,1
|
|
20230818,102200,25415730,7090,7090,7090,7090,0
|
|
20230818,102100,25415730,7090,7090,7090,7090,0
|
|
20230818,102000,25415730,7090,7090,7090,7090,0
|
|
20230818,101900,25415730,7090,7090,7090,7090,1
|
|
20230818,101800,25408640,7090,7090,7090,7090,0
|
|
20230818,101700,25408640,7090,7090,7090,7090,0
|
|
20230818,101600,25408640,7090,7090,7090,7090,15
|
|
20230818,101500,25302290,7090,7090,7090,7090,0
|
|
20230818,101400,25302290,7090,7090,7090,7090,0
|
|
20230818,101300,25302290,7090,7090,7090,7090,8
|
|
20230818,101200,25245570,7030,7090,7090,7030,513
|
|
20230818,101100,21638950,7030,7070,7070,7030,64
|
|
20230818,101000,21188230,7090,7090,7090,7090,0
|
|
20230818,100900,21188230,7090,7090,7090,7090,0
|
|
20230818,100800,21188230,7090,7090,7090,7090,0
|
|
20230818,100700,21188230,7090,7090,7090,7090,0
|
|
20230818,100600,21188230,7090,7090,7090,7090,15
|
|
20230818,100500,21081880,7090,7090,7090,7090,0
|
|
20230818,100400,21081880,7090,7090,7090,7090,0
|
|
20230818,100300,21081880,7090,7090,7090,7090,0
|
|
20230818,100200,21081880,7090,7090,7090,7090,0
|
|
20230818,100100,21081880,7090,7090,7090,7090,0
|
|
20230818,100000,21081880,7090,7090,7090,7090,0
|
|
20230818,095900,21081880,7090,7090,7090,7090,0
|
|
20230818,095800,21081880,7090,7090,7090,7090,1
|
|
20230818,095700,21074790,7100,7090,7100,7090,14
|
|
20230818,095600,20975400,7100,7080,7100,7080,200
|
|
20230818,095500,19559060,7070,7070,7070,7070,30
|
|
20230818,095400,19346960,7080,7080,7080,7080,0
|
|
20230818,095300,19346960,7080,7080,7080,7080,10
|
|
20230818,095200,19276160,7080,7080,7080,7080,0
|
|
20230818,095100,19276160,7080,7080,7080,7080,1
|
|
20230818,095000,19269080,7080,7080,7080,7080,0
|
|
20230818,094900,19269080,7080,7080,7080,7080,0
|
|
20230818,094800,19269080,7080,7080,7080,7080,0
|
|
20230818,094700,19269080,7080,7080,7080,7080,0
|
|
20230818,094600,19269080,7080,7080,7080,7080,16
|
|
20230818,094500,19155800,7090,7090,7090,7090,0
|
|
20230818,094400,19155800,7090,7090,7090,7090,0
|
|
20230818,094300,19155800,7090,7090,7090,7090,0
|
|
20230818,094200,19155800,7090,7090,7090,7090,0
|
|
20230818,094100,19155800,7090,7090,7090,7090,0
|
|
20230818,094000,19155800,7090,7090,7090,7090,0
|
|
20230818,093900,19155800,7090,7090,7090,7090,0
|
|
20230818,093800,19155800,7090,7090,7090,7090,0
|
|
20230818,093700,19155800,7090,7090,7090,7090,0
|
|
20230818,093600,19155800,7090,7090,7090,7090,15
|
|
20230818,093500,19049450,7100,7100,7100,7100,0
|
|
20230818,093400,19049450,7100,7100,7100,7100,0
|
|
20230818,093300,19049450,7100,7100,7100,7100,0
|
|
20230818,093200,19049450,7100,7100,7100,7100,0
|
|
20230818,093100,19049450,7100,7100,7100,7100,0
|
|
20230818,093000,19049450,7100,7100,7100,7100,0
|
|
20230818,092900,19049450,7100,7100,7100,7100,0
|
|
20230818,092800,19049450,7100,7100,7100,7100,0
|
|
20230818,092700,19049450,7100,7080,7100,7080,70
|
|
20230818,092600,18553430,7080,7050,7080,7050,27
|
|
20230818,092500,18362630,7080,7080,7080,7080,30
|
|
20230818,092400,18150230,7080,7090,7090,7080,50
|
|
20230818,092300,17795980,7090,7090,7090,7090,1
|
|
20230818,092200,17788890,7090,7090,7090,7090,1
|
|
20230818,092100,17781800,7090,7030,7090,7030,92
|
|
20230818,092000,17132190,7100,7100,7100,7100,0
|
|
20230818,091900,17132190,7100,7100,7100,7100,1
|
|
20230818,091800,17125090,7020,7020,7020,7020,0
|
|
20230818,091700,17125090,7020,7020,7020,7020,0
|
|
20230818,091600,17125090,7020,7100,7100,7020,127
|
|
20230818,091500,16232350,7100,7100,7100,7100,0
|
|
20230818,091400,16232350,7100,7100,7100,7100,22
|
|
20230818,091300,16076150,7100,7100,7100,7100,5
|
|
20230818,091200,16040650,7030,7030,7030,7030,0
|
|
20230818,091100,16040650,7030,7030,7030,7030,147
|
|
20230818,091000,15007240,7030,7030,7100,7030,106
|
|
20230818,090900,14259470,7100,7100,7100,7100,0
|
|
20230818,090800,14259470,7100,7100,7100,7100,1
|
|
20230818,090700,14252370,7160,7160,7160,7160,14
|
|
20230818,090600,14152130,7160,7090,7160,7090,55
|
|
20230818,090500,13762110,7160,7160,7160,7160,0
|
|
20230818,090400,13762110,7160,7090,7160,7090,559
|
|
20230818,090300,9790650,7090,7090,7090,7090,1
|
|
20230818,090200,9783560,7090,7090,7090,7090,138
|
|
20230818,090100,8805140,7090,7090,7090,7090,0
|
|
20230818,090000,8805140,7090,7100,7100,6880,1266
|