686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,202300,138505800,6920,6920,6920,6920,647
|
|
20230821,202200,138505800,6920,6920,6920,6920,0
|
|
20230821,202100,138505800,6920,6920,6920,6920,0
|
|
20230821,202000,138505800,6920,6920,6920,6920,0
|
|
20230821,201900,138505800,6920,6920,6920,6920,0
|
|
20230821,201800,138505800,6920,6920,6920,6920,0
|
|
20230821,201700,138505800,6920,6920,6920,6920,0
|
|
20230821,201600,138505800,6920,6920,6920,6920,0
|
|
20230821,201500,138505800,6920,6920,6920,6920,0
|
|
20230821,201400,138505800,6920,6920,6920,6920,0
|
|
20230821,201300,138505800,6920,6920,6920,6920,0
|
|
20230821,201200,138505800,6920,6920,6920,6920,0
|
|
20230821,201100,138505800,6920,6920,6920,6920,0
|
|
20230821,201000,138505800,6920,6920,6920,6920,0
|
|
20230821,200900,138505800,6920,6920,6920,6920,0
|
|
20230821,200800,138505800,6920,6920,6920,6920,0
|
|
20230821,200700,138505800,6920,6920,6920,6920,0
|
|
20230821,200600,138505800,6920,6920,6920,6920,0
|
|
20230821,200500,138505800,6920,6920,6920,6920,0
|
|
20230821,200400,138505800,6920,6920,6920,6920,0
|
|
20230821,200300,138505800,6920,6920,6920,6920,0
|
|
20230821,200200,138505800,6920,6920,6920,6920,0
|
|
20230821,200100,138505800,6920,6920,6920,6920,0
|
|
20230821,200000,138505800,6920,6920,6920,6920,0
|
|
20230821,195900,138505800,6920,6920,6920,6920,0
|
|
20230821,195800,138505800,6920,6920,6920,6920,0
|
|
20230821,195700,138505800,6920,6920,6920,6920,0
|
|
20230821,195600,138505800,6920,6920,6920,6920,0
|
|
20230821,195500,138505800,6920,6920,6920,6920,0
|
|
20230821,195400,138505800,6920,6920,6920,6920,0
|
|
20230821,195300,138505800,6920,6920,6920,6920,647
|
|
20230821,195200,138505800,6920,6920,6920,6920,0
|
|
20230821,195100,138505800,6920,6920,6920,6920,0
|
|
20230821,195000,138505800,6920,6920,6920,6920,0
|
|
20230821,194900,138505800,6920,6920,6920,6920,0
|
|
20230821,194800,138505800,6920,6920,6920,6920,0
|
|
20230821,194700,138505800,6920,6920,6920,6920,0
|
|
20230821,194600,138505800,6920,6920,6920,6920,0
|
|
20230821,194500,138505800,6920,6920,6920,6920,0
|
|
20230821,194400,138505800,6920,6920,6920,6920,0
|
|
20230821,194300,138505800,6920,6920,6920,6920,0
|
|
20230821,194200,138505800,6920,6920,6920,6920,0
|
|
20230821,194100,138505800,6920,6920,6920,6920,0
|
|
20230821,194000,138505800,6920,6920,6920,6920,0
|
|
20230821,193900,138505800,6920,6920,6920,6920,0
|
|
20230821,193800,138505800,6920,6920,6920,6920,0
|
|
20230821,193700,138505800,6920,6920,6920,6920,0
|
|
20230821,193600,138505800,6920,6920,6920,6920,0
|
|
20230821,193500,138505800,6920,6920,6920,6920,0
|
|
20230821,193400,138505800,6920,6920,6920,6920,0
|
|
20230821,193300,138505800,6920,6920,6920,6920,0
|
|
20230821,193200,138505800,6920,6920,6920,6920,0
|
|
20230821,193100,138505800,6920,6920,6920,6920,0
|
|
20230821,193000,138505800,6920,6920,6920,6920,0
|
|
20230821,192900,138505800,6920,6920,6920,6920,0
|
|
20230821,192800,138505800,6920,6920,6920,6920,0
|
|
20230821,192700,138505800,6920,6920,6920,6920,0
|
|
20230821,192600,138505800,6920,6920,6920,6920,0
|
|
20230821,192500,138505800,6920,6920,6920,6920,0
|
|
20230821,192400,138505800,6920,6920,6920,6920,0
|
|
20230821,192300,138505800,6920,6920,6920,6920,647
|
|
20230821,192200,138505800,6920,6920,6920,6920,0
|
|
20230821,192100,138505800,6920,6920,6920,6920,0
|
|
20230821,192000,138505800,6920,6920,6920,6920,0
|
|
20230821,191900,138505800,6920,6920,6920,6920,0
|
|
20230821,191800,138505800,6920,6920,6920,6920,0
|
|
20230821,191700,138505800,6920,6920,6920,6920,0
|
|
20230821,191600,138505800,6920,6920,6920,6920,0
|
|
20230821,191500,138505800,6920,6920,6920,6920,0
|
|
20230821,191400,138505800,6920,6920,6920,6920,0
|
|
20230821,191300,138505800,6920,6920,6920,6920,0
|
|
20230821,191200,138505800,6920,6920,6920,6920,0
|
|
20230821,191100,138505800,6920,6920,6920,6920,0
|
|
20230821,191000,138505800,6920,6920,6920,6920,0
|
|
20230821,190900,138505800,6920,6920,6920,6920,0
|
|
20230821,190800,138505800,6920,6920,6920,6920,0
|
|
20230821,190700,138505800,6920,6920,6920,6920,0
|
|
20230821,190600,138505800,6920,6920,6920,6920,0
|
|
20230821,190500,138505800,6920,6920,6920,6920,0
|
|
20230821,190400,138505800,6920,6920,6920,6920,0
|
|
20230821,190300,138505800,6920,6920,6920,6920,0
|
|
20230821,190200,138505800,6920,6920,6920,6920,0
|
|
20230821,190100,138505800,6920,6920,6920,6920,0
|
|
20230821,190000,138505800,6920,6920,6920,6920,0
|
|
20230821,185900,138505800,6920,6920,6920,6920,0
|
|
20230821,185800,138505800,6920,6920,6920,6920,0
|
|
20230821,185700,138505800,6920,6920,6920,6920,0
|
|
20230821,185600,138505800,6920,6920,6920,6920,0
|
|
20230821,185500,138505800,6920,6920,6920,6920,0
|
|
20230821,185400,138505800,6920,6920,6920,6920,0
|
|
20230821,185300,138505800,6920,6920,6920,6920,647
|
|
20230821,185200,138505800,6920,6920,6920,6920,0
|
|
20230821,185100,138505800,6920,6920,6920,6920,0
|
|
20230821,185000,138505800,6920,6920,6920,6920,0
|
|
20230821,184900,138505800,6920,6920,6920,6920,0
|
|
20230821,184800,138505800,6920,6920,6920,6920,0
|
|
20230821,184700,138505800,6920,6920,6920,6920,0
|
|
20230821,184600,138505800,6920,6920,6920,6920,0
|
|
20230821,184500,138505800,6920,6920,6920,6920,0
|
|
20230821,184400,138505800,6920,6920,6920,6920,0
|
|
20230821,184300,138505800,6920,6920,6920,6920,0
|
|
20230821,184200,138505800,6920,6920,6920,6920,0
|
|
20230821,184100,138505800,6920,6920,6920,6920,0
|
|
20230821,184000,138505800,6920,6920,6920,6920,0
|
|
20230821,183900,138505800,6920,6920,6920,6920,0
|
|
20230821,183800,138505800,6920,6920,6920,6920,0
|
|
20230821,183700,138505800,6920,6920,6920,6920,0
|
|
20230821,183600,138505800,6920,6920,6920,6920,0
|
|
20230821,183500,138505800,6920,6920,6920,6920,0
|
|
20230821,183400,138505800,6920,6920,6920,6920,0
|
|
20230821,183300,138505800,6920,6920,6920,6920,0
|
|
20230821,183200,138505800,6920,6920,6920,6920,0
|
|
20230821,183100,138505800,6920,6920,6920,6920,0
|
|
20230821,183000,138505800,6920,6920,6920,6920,0
|
|
20230821,182900,138505800,6920,6920,6920,6920,0
|
|
20230821,182800,138505800,6920,6920,6920,6920,0
|
|
20230821,182700,138505800,6920,6920,6920,6920,0
|
|
20230821,182600,138505800,6920,6920,6920,6920,0
|
|
20230821,182500,138505800,6920,6920,6920,6920,0
|
|
20230821,182400,138505800,6920,6920,6920,6920,0
|
|
20230821,182300,138505800,6920,6920,6920,6920,647
|
|
20230821,182200,138505800,6920,6920,6920,6920,0
|
|
20230821,182100,138505800,6920,6920,6920,6920,0
|
|
20230821,182000,138505800,6920,6920,6920,6920,0
|
|
20230821,181900,138505800,6920,6920,6920,6920,0
|
|
20230821,181800,138505800,6920,6920,6920,6920,0
|
|
20230821,181700,138505800,6920,6920,6920,6920,0
|
|
20230821,181600,138505800,6920,6920,6920,6920,0
|
|
20230821,181500,138505800,6920,6920,6920,6920,0
|
|
20230821,181400,138505800,6920,6920,6920,6920,0
|
|
20230821,181300,138505800,6920,6920,6920,6920,0
|
|
20230821,181200,138505800,6920,6920,6920,6920,0
|
|
20230821,181100,138505800,6920,6920,6920,6920,0
|
|
20230821,181000,138505800,6920,6920,6920,6920,0
|
|
20230821,180900,138505800,6920,6920,6920,6920,0
|
|
20230821,180800,138505800,6920,6920,6920,6920,0
|
|
20230821,180700,138505800,6920,6920,6920,6920,0
|
|
20230821,180600,138505800,6920,6920,6920,6920,0
|
|
20230821,180500,138505800,6920,6920,6920,6920,0
|
|
20230821,180400,138505800,6920,6920,6920,6920,0
|
|
20230821,180300,138505800,6920,6920,6920,6920,0
|
|
20230821,180200,138505800,6920,6920,6920,6920,0
|
|
20230821,180100,138505800,6920,6920,6920,6920,0
|
|
20230821,180000,138505800,6920,6920,6920,6920,0
|
|
20230821,175900,138505800,6920,6920,6920,6920,0
|
|
20230821,175800,138505800,6920,6920,6920,6920,0
|
|
20230821,175700,138505800,6920,6920,6920,6920,0
|
|
20230821,175600,138505800,6920,6920,6920,6920,0
|
|
20230821,175500,138505800,6920,6920,6920,6920,0
|
|
20230821,175400,138505800,6920,6920,6920,6920,0
|
|
20230821,175300,138505800,6920,6920,6920,6920,647
|
|
20230821,175200,138505800,6920,6920,6920,6920,0
|
|
20230821,175100,138505800,6920,6920,6920,6920,0
|
|
20230821,175000,138505800,6920,6920,6920,6920,0
|
|
20230821,174900,138505800,6920,6920,6920,6920,0
|
|
20230821,174800,138505800,6920,6920,6920,6920,0
|
|
20230821,174700,138505800,6920,6920,6920,6920,0
|
|
20230821,174600,138505800,6920,6920,6920,6920,0
|
|
20230821,174500,138505800,6920,6920,6920,6920,0
|
|
20230821,174400,138505800,6920,6920,6920,6920,0
|
|
20230821,174300,138505800,6920,6920,6920,6920,0
|
|
20230821,174200,138505800,6920,6920,6920,6920,0
|
|
20230821,174100,138505800,6920,6920,6920,6920,0
|
|
20230821,174000,138505800,6920,6920,6920,6920,0
|
|
20230821,173900,138505800,6920,6920,6920,6920,0
|
|
20230821,173800,138505800,6920,6920,6920,6920,0
|
|
20230821,173700,138505800,6920,6920,6920,6920,0
|
|
20230821,173600,138505800,6920,6920,6920,6920,0
|
|
20230821,173500,138505800,6920,6920,6920,6920,0
|
|
20230821,173400,138505800,6920,6920,6920,6920,0
|
|
20230821,173300,138505800,6920,6920,6920,6920,0
|
|
20230821,173200,138505800,6920,6920,6920,6920,0
|
|
20230821,173100,138505800,6920,6920,6920,6920,0
|
|
20230821,173000,138505800,6920,6920,6920,6920,0
|
|
20230821,172900,138505800,6920,6920,6920,6920,0
|
|
20230821,172800,138505800,6920,6920,6920,6920,0
|
|
20230821,172700,138505800,6920,6920,6920,6920,0
|
|
20230821,172600,138505800,6920,6920,6920,6920,0
|
|
20230821,172500,138505800,6920,6920,6920,6920,0
|
|
20230821,172400,138505800,6920,6920,6920,6920,0
|
|
20230821,172300,138505800,6920,6920,6920,6920,647
|
|
20230821,172200,138505800,6920,6920,6920,6920,0
|
|
20230821,172100,138505800,6920,6920,6920,6920,0
|
|
20230821,172000,138505800,6920,6920,6920,6920,0
|
|
20230821,171900,138505800,6920,6920,6920,6920,0
|
|
20230821,171800,138505800,6920,6920,6920,6920,0
|
|
20230821,171700,138505800,6920,6920,6920,6920,0
|
|
20230821,171600,138505800,6920,6920,6920,6920,0
|
|
20230821,171500,138505800,6920,6920,6920,6920,0
|
|
20230821,171400,138505800,6920,6920,6920,6920,0
|
|
20230821,171300,138505800,6920,6920,6920,6920,0
|
|
20230821,171200,138505800,6920,6920,6920,6920,0
|
|
20230821,171100,138505800,6920,6920,6920,6920,0
|
|
20230821,171000,138505800,6920,6920,6920,6920,0
|
|
20230821,170900,138505800,6920,6920,6920,6920,0
|
|
20230821,170800,138505800,6920,6920,6920,6920,0
|
|
20230821,170700,138505800,6920,6920,6920,6920,0
|
|
20230821,170600,138505800,6920,6920,6920,6920,0
|
|
20230821,170500,138505800,6920,6920,6920,6920,0
|
|
20230821,170400,138505800,6920,6920,6920,6920,0
|
|
20230821,170300,138505800,6920,6920,6920,6920,0
|
|
20230821,170200,138505800,6920,6920,6920,6920,0
|
|
20230821,170100,138505800,6920,6920,6920,6920,0
|
|
20230821,170000,138505800,6920,6920,6920,6920,0
|
|
20230821,165900,138505800,6920,6920,6920,6920,0
|
|
20230821,165800,138505800,6920,6920,6920,6920,0
|
|
20230821,165700,138505800,6920,6920,6920,6920,0
|
|
20230821,165600,138505800,6920,6920,6920,6920,0
|
|
20230821,165500,138505800,6920,6920,6920,6920,0
|
|
20230821,165400,138505800,6920,6920,6920,6920,0
|
|
20230821,165300,138505800,6920,6920,6920,6920,647
|
|
20230821,165200,138505800,6920,6920,6920,6920,0
|
|
20230821,165100,138505800,6920,6920,6920,6920,0
|
|
20230821,165000,138505800,6920,6920,6920,6920,0
|
|
20230821,164900,138505800,6920,6920,6920,6920,0
|
|
20230821,164800,138505800,6920,6920,6920,6920,0
|
|
20230821,164700,138505800,6920,6920,6920,6920,0
|
|
20230821,164600,138505800,6920,6920,6920,6920,0
|
|
20230821,164500,138505800,6920,6920,6920,6920,0
|
|
20230821,164400,138505800,6920,6920,6920,6920,0
|
|
20230821,164300,138505800,6920,6920,6920,6920,0
|
|
20230821,164200,138505800,6920,6920,6920,6920,0
|
|
20230821,164100,138505800,6920,6920,6920,6920,0
|
|
20230821,164000,138505800,6920,6920,6920,6920,0
|
|
20230821,163900,138505800,6920,6920,6920,6920,0
|
|
20230821,163800,138505800,6920,6920,6920,6920,0
|
|
20230821,163700,138505800,6920,6920,6920,6920,0
|
|
20230821,163600,138505800,6920,6920,6920,6920,0
|
|
20230821,163500,138505800,6920,6920,6920,6920,0
|
|
20230821,163400,138505800,6920,6920,6920,6920,0
|
|
20230821,163300,138505800,6920,6920,6920,6920,0
|
|
20230821,163200,138505800,6920,6920,6920,6920,0
|
|
20230821,163100,138505800,6920,6920,6920,6920,0
|
|
20230821,163000,138505800,6920,6920,6920,6920,0
|
|
20230821,162900,138505800,6920,6920,6920,6920,0
|
|
20230821,162800,138505800,6920,6920,6920,6920,0
|
|
20230821,162700,138505800,6920,6920,6920,6920,0
|
|
20230821,162600,138505800,6920,6920,6920,6920,0
|
|
20230821,162500,138505800,6920,6920,6920,6920,0
|
|
20230821,162400,138505800,6920,6920,6920,6920,0
|
|
20230821,162300,138505800,6920,6920,6920,6920,647
|
|
20230821,162200,138505800,6920,6920,6920,6920,0
|
|
20230821,162100,138505800,6920,6920,6920,6920,0
|
|
20230821,162000,138505800,6920,6920,6920,6920,0
|
|
20230821,161900,138505800,6920,6920,6920,6920,0
|
|
20230821,161800,138505800,6920,6920,6920,6920,0
|
|
20230821,161700,138505800,6920,6920,6920,6920,0
|
|
20230821,161600,138505800,6920,6920,6920,6920,0
|
|
20230821,161500,138505800,6920,6920,6920,6920,0
|
|
20230821,161400,138505800,6920,6920,6920,6920,0
|
|
20230821,161300,138505800,6920,6920,6920,6920,0
|
|
20230821,161200,138505800,6920,6920,6920,6920,0
|
|
20230821,161100,138505800,6920,6920,6920,6920,0
|
|
20230821,161000,138505800,6920,6920,6920,6920,0
|
|
20230821,160900,138505800,6920,6920,6920,6920,0
|
|
20230821,160800,138505800,6920,6920,6920,6920,0
|
|
20230821,160700,138505800,6920,6920,6920,6920,0
|
|
20230821,160600,138505800,6920,6920,6920,6920,0
|
|
20230821,160500,138505800,6920,6920,6920,6920,0
|
|
20230821,160400,138505800,6920,6920,6920,6920,0
|
|
20230821,160300,138505800,6920,6920,6920,6920,0
|
|
20230821,160200,138505800,6920,6920,6920,6920,0
|
|
20230821,160100,138505800,6920,6920,6920,6920,0
|
|
20230821,160000,138505800,6920,6920,6920,6920,0
|
|
20230821,155900,138505800,6920,6920,6920,6920,0
|
|
20230821,155800,138505800,6920,6920,6920,6920,0
|
|
20230821,155700,138505800,6920,6920,6920,6920,0
|
|
20230821,155600,138505800,6920,6920,6920,6920,0
|
|
20230821,155500,138505800,6920,6920,6920,6920,0
|
|
20230821,155400,138505800,6920,6920,6920,6920,0
|
|
20230821,155300,138505800,6920,6920,6920,6920,647
|
|
20230821,155200,138505800,6920,6920,6920,6920,0
|
|
20230821,155100,138505800,6920,6920,6920,6920,0
|
|
20230821,155000,138505800,6920,6920,6920,6920,0
|
|
20230821,154900,138505800,6920,6920,6920,6920,0
|
|
20230821,154800,138505800,6920,6920,6920,6920,0
|
|
20230821,154700,138505800,6920,6920,6920,6920,0
|
|
20230821,154600,138505800,6920,6920,6920,6920,0
|
|
20230821,154500,138505800,6920,6920,6920,6920,0
|
|
20230821,154400,138505800,6920,6920,6920,6920,0
|
|
20230821,154300,138505800,6920,6920,6920,6920,0
|
|
20230821,154200,138505800,6920,6920,6920,6920,0
|
|
20230821,154100,138505800,6920,6920,6920,6920,0
|
|
20230821,154000,138505800,6920,6920,6920,6920,0
|
|
20230821,153900,138505800,6920,6920,6920,6920,0
|
|
20230821,153800,138505800,6920,6920,6920,6920,0
|
|
20230821,153700,138505800,6920,6920,6920,6920,0
|
|
20230821,153600,138505800,6920,6920,6920,6920,0
|
|
20230821,153500,138505800,6920,6920,6920,6920,0
|
|
20230821,153400,138505800,6920,6920,6920,6920,0
|
|
20230821,153300,138505800,6920,6920,6920,6920,0
|
|
20230821,153200,138505800,6920,6920,6920,6920,0
|
|
20230821,153100,138505800,6920,6920,6920,6920,0
|
|
20230821,153000,138505800,6920,6920,6920,6920,647
|
|
20230821,152900,134028560,6910,6910,6910,6910,0
|
|
20230821,152800,134028560,6910,6910,6910,6910,0
|
|
20230821,152700,134028560,6910,6910,6910,6910,0
|
|
20230821,152600,134028560,6910,6910,6910,6910,0
|
|
20230821,152500,134028560,6910,6910,6910,6910,0
|
|
20230821,152400,134028560,6910,6910,6910,6910,0
|
|
20230821,152300,134028560,6910,6910,6910,6910,0
|
|
20230821,152200,134028560,6910,6910,6910,6910,0
|
|
20230821,152100,134028560,6910,6910,6910,6910,0
|
|
20230821,152000,134028560,6910,6910,6910,6910,0
|
|
20230821,151900,134028560,6910,6910,6910,6910,0
|
|
20230821,151800,134028560,6910,6910,6910,6910,0
|
|
20230821,151700,134028560,6910,6910,6910,6910,0
|
|
20230821,151600,134028560,6910,6910,6910,6910,0
|
|
20230821,151500,134028560,6910,6910,6910,6910,1
|
|
20230821,151400,134021650,6880,6880,6880,6880,15
|
|
20230821,151300,133918450,6880,6880,6880,6880,0
|
|
20230821,151200,133918450,6880,6880,6880,6880,0
|
|
20230821,151100,133918450,6880,6880,6880,6880,36
|
|
20230821,151000,133670770,6910,6910,6910,6910,0
|
|
20230821,150900,133670770,6910,6910,6910,6910,0
|
|
20230821,150800,133670770,6910,6910,6910,6910,13
|
|
20230821,150700,133580940,6910,6910,6910,6910,0
|
|
20230821,150600,133580940,6910,6910,6910,6910,50
|
|
20230821,150500,133235440,6910,6910,6910,6910,0
|
|
20230821,150400,133235440,6910,6910,6910,6910,0
|
|
20230821,150300,133235440,6910,6910,6910,6910,0
|
|
20230821,150200,133235440,6910,6910,6910,6910,15
|
|
20230821,150100,133131790,6920,6920,6920,6920,0
|
|
20230821,150000,133131790,6920,6920,6920,6920,41
|
|
20230821,145900,132848070,6920,6920,6920,6920,9
|
|
20230821,145800,132785790,6920,6920,6920,6920,0
|
|
20230821,145700,132785790,6920,6920,6920,6920,1
|
|
20230821,145600,132778870,6920,6920,6920,6920,14
|
|
20230821,145500,132681990,6860,6920,6920,6860,2704
|
|
20230821,145400,114105530,6900,6900,6900,6900,0
|
|
20230821,145300,114105530,6900,6910,6910,6900,39
|
|
20230821,145200,113836220,6920,6920,6920,6920,12
|
|
20230821,145100,113753180,6920,6920,6920,6920,0
|
|
20230821,145000,113753180,6920,6920,6920,6920,14
|
|
20230821,144900,113656300,6920,6920,6920,6920,0
|
|
20230821,144800,113656300,6920,6920,6920,6920,0
|
|
20230821,144700,113656300,6920,6920,6920,6920,32
|
|
20230821,144600,113434860,6920,6920,6920,6920,0
|
|
20230821,144500,113434860,6920,6920,6920,6920,58
|
|
20230821,144400,113033500,6920,6920,6920,6920,16
|
|
20230821,144300,112922780,6910,6920,6920,6910,392
|
|
20230821,144200,110211670,6960,6960,6960,6960,0
|
|
20230821,144100,110211670,6960,6960,6960,6960,5
|
|
20230821,144000,110176870,6960,6960,6960,6960,36
|
|
20230821,143900,109926310,6960,6960,6960,6960,14
|
|
20230821,143800,109828870,6960,6960,6960,6960,0
|
|
20230821,143700,109828870,6960,6960,6960,6960,32
|
|
20230821,143600,109606150,6960,6960,6960,6960,0
|
|
20230821,143500,109606150,6960,6960,6960,6960,0
|
|
20230821,143400,109606150,6960,6960,6960,6960,16
|
|
20230821,143300,109494790,6960,6960,6960,6960,7
|
|
20230821,143200,109446070,6960,6960,6960,6960,0
|
|
20230821,143100,109446070,6960,6960,6960,6960,0
|
|
20230821,143000,109446070,6960,6960,6960,6960,0
|
|
20230821,142900,109446070,6960,6960,6960,6960,0
|
|
20230821,142800,109446070,6960,6960,6960,6960,10
|
|
20230821,142700,109376470,6960,6960,6960,6960,75
|
|
20230821,142600,108854470,6960,6960,6960,6960,0
|
|
20230821,142500,108854470,6960,6960,6960,6960,5
|
|
20230821,142400,108819670,6960,6960,6960,6960,7
|
|
20230821,142300,108770950,6970,6970,6970,6970,0
|
|
20230821,142200,108770950,6970,6970,6970,6970,0
|
|
20230821,142100,108770950,6970,6970,6970,6970,0
|
|
20230821,142000,108770950,6970,6970,6970,6970,78
|
|
20230821,141900,108227290,6970,6970,6970,6970,4
|
|
20230821,141800,108199410,6970,6970,6970,6970,1
|
|
20230821,141700,108192440,6970,6960,6970,6960,32
|
|
20230821,141600,107969680,6960,6960,6960,6960,1
|
|
20230821,141500,107962720,6970,6970,6970,6970,0
|
|
20230821,141400,107962720,6970,6970,6970,6970,0
|
|
20230821,141300,107962720,6970,6960,6970,6960,47
|
|
20230821,141200,107635580,6960,6960,6960,6960,0
|
|
20230821,141100,107635580,6960,6960,6960,6960,5
|
|
20230821,141000,107600780,6970,6960,6970,6960,19
|
|
20230821,140900,107468450,6970,6970,6970,6970,0
|
|
20230821,140800,107468450,6970,6970,6970,6970,0
|
|
20230821,140700,107468450,6970,6970,6970,6970,32
|
|
20230821,140600,107245410,6970,6970,6970,6970,0
|
|
20230821,140500,107245410,6970,6970,6970,6970,0
|
|
20230821,140400,107245410,6970,6970,6970,6970,6
|
|
20230821,140300,107203590,6970,6970,6970,6970,5
|
|
20230821,140200,107168740,6970,6970,6970,6970,0
|
|
20230821,140100,107168740,6970,6970,6970,6970,0
|
|
20230821,140000,107168740,6970,6970,6970,6970,14
|
|
20230821,135900,107071160,6970,6970,6970,6970,4
|
|
20230821,135800,107043280,6970,6950,6970,6920,1004
|
|
20230821,135700,100051650,6950,6940,6950,6940,33
|
|
20230821,135600,99822560,6940,6940,6940,6940,14
|
|
20230821,135500,99725400,6920,6920,6920,6920,340
|
|
20230821,135400,97372600,6920,6920,6920,6920,996
|
|
20230821,135300,90480280,6920,6920,6920,6920,6
|
|
20230821,135200,90438760,6920,6920,6920,6920,0
|
|
20230821,135100,90438760,6920,6920,6920,6920,7
|
|
20230821,135000,90390320,6950,6950,6950,6950,17
|
|
20230821,134900,90272170,6950,6940,6950,6940,6
|
|
20230821,134800,90230500,6950,6950,6950,6950,0
|
|
20230821,134700,90230500,6950,6940,6950,6940,33
|
|
20230821,134600,90001160,6950,6950,6950,6950,0
|
|
20230821,134500,90001160,6950,6940,6950,6940,5
|
|
20230821,134400,89966420,6950,6950,6950,6950,35
|
|
20230821,134300,89723170,6950,6950,6950,6950,0
|
|
20230821,134200,89723170,6950,6950,6950,6950,0
|
|
20230821,134100,89723170,6950,6950,6950,6950,0
|
|
20230821,134000,89723170,6950,6960,6960,6950,47
|
|
20230821,133900,89396370,6960,6960,6960,6960,4
|
|
20230821,133800,89368530,6960,6960,6960,6960,0
|
|
20230821,133700,89368530,6960,6960,6960,6960,33
|
|
20230821,133600,89138850,6960,6960,6960,6960,0
|
|
20230821,133500,89138850,6960,6960,6960,6960,0
|
|
20230821,133400,89138850,6960,6960,6960,6960,1
|
|
20230821,133300,89131890,6960,6960,6960,6960,0
|
|
20230821,133200,89131890,6960,6960,6960,6960,6
|
|
20230821,133100,89090130,6960,6960,6960,6960,0
|
|
20230821,133000,89090130,6960,6950,6960,6950,17
|
|
20230821,132900,88971820,6960,6960,6960,6960,0
|
|
20230821,132800,88971820,6960,6960,6960,6960,0
|
|
20230821,132700,88971820,6960,6960,6960,6950,39
|
|
20230821,132600,88700390,6960,6960,6960,6960,6
|
|
20230821,132500,88658630,6960,6960,6960,6960,0
|
|
20230821,132400,88658630,6960,6960,6960,6960,0
|
|
20230821,132300,88658630,6960,6960,6960,6960,0
|
|
20230821,132200,88658630,6960,6960,6960,6960,0
|
|
20230821,132100,88658630,6960,6960,6960,6960,0
|
|
20230821,132000,88658630,6960,6950,6960,6950,20
|
|
20230821,131900,88519440,6960,6960,6960,6960,0
|
|
20230821,131800,88519440,6960,6960,6960,6960,0
|
|
20230821,131700,88519440,6960,6920,6960,6920,33
|
|
20230821,131600,88289880,6920,6920,6920,6920,2
|
|
20230821,131500,88276040,6920,6920,6920,6920,0
|
|
20230821,131400,88276040,6920,6920,6920,6920,1
|
|
20230821,131300,88269120,6920,6920,6920,6920,510
|
|
20230821,131200,84739920,6950,6950,6950,6950,1
|
|
20230821,131100,84732970,6960,6960,6960,6960,0
|
|
20230821,131000,84732970,6960,6960,6960,6960,31
|
|
20230821,130900,84517210,6960,6960,6960,6960,0
|
|
20230821,130800,84517210,6960,6960,6960,6960,6
|
|
20230821,130700,84475450,6960,6960,6960,6960,0
|
|
20230821,130600,84475450,6960,6960,6960,6960,0
|
|
20230821,130500,84475450,6960,6960,6960,6960,6
|
|
20230821,130400,84433690,6960,6960,6960,6960,0
|
|
20230821,130300,84433690,6960,6960,6960,6960,0
|
|
20230821,130200,84433690,6960,6960,6960,6960,0
|
|
20230821,130100,84433690,6960,6960,6960,6960,0
|
|
20230821,130000,84433690,6960,6960,6960,6960,19
|
|
20230821,125900,84301450,6960,6960,6960,6960,0
|
|
20230821,125800,84301450,6960,6960,6960,6960,0
|
|
20230821,125700,84301450,6960,6960,6960,6960,0
|
|
20230821,125600,84301450,6960,6960,6960,6960,0
|
|
20230821,125500,84301450,6960,6960,6960,6960,0
|
|
20230821,125400,84301450,6960,6960,6960,6960,0
|
|
20230821,125300,84301450,6960,6930,6960,6930,6
|
|
20230821,125200,84259720,6930,6930,6930,6930,0
|
|
20230821,125100,84259720,6930,6930,6930,6930,5
|
|
20230821,125000,84225070,6930,6960,6960,6930,16
|
|
20230821,124900,84113740,6940,6940,6940,6940,12
|
|
20230821,124800,84030460,6940,6940,6940,6940,5
|
|
20230821,124700,83995760,6940,6940,6940,6940,0
|
|
20230821,124600,83995760,6940,6940,6940,6940,7
|
|
20230821,124500,83947180,6940,6940,6940,6940,0
|
|
20230821,124400,83947180,6940,6940,6940,6940,6
|
|
20230821,124300,83905540,6940,6940,6940,6940,0
|
|
20230821,124200,83905540,6940,6940,6940,6940,0
|
|
20230821,124100,83905540,6940,6940,6940,6940,0
|
|
20230821,124000,83905540,6940,6940,6940,6940,5
|
|
20230821,123900,83870840,6940,6930,6940,6930,17
|
|
20230821,123800,83752920,6930,6930,6930,6930,0
|
|
20230821,123700,83752920,6930,6930,6930,6930,0
|
|
20230821,123600,83752920,6930,6930,6930,6930,1
|
|
20230821,123500,83745990,6940,6940,6940,6940,0
|
|
20230821,123400,83745990,6940,6940,6940,6940,0
|
|
20230821,123300,83745990,6940,6940,6940,6940,0
|
|
20230821,123200,83745990,6940,6940,6940,6940,0
|
|
20230821,123100,83745990,6940,6940,6940,6940,0
|
|
20230821,123000,83745990,6940,6940,6940,6940,16
|
|
20230821,122900,83634950,6940,6940,6940,6940,6
|
|
20230821,122800,83593310,6940,6940,6940,6940,0
|
|
20230821,122700,83593310,6940,6950,6950,6940,268
|
|
20230821,122600,81730930,6960,6960,6960,6960,0
|
|
20230821,122500,81730930,6960,6960,6960,6960,0
|
|
20230821,122400,81730930,6960,6960,6960,6960,0
|
|
20230821,122300,81730930,6960,6960,6960,6960,0
|
|
20230821,122200,81730930,6960,6960,6960,6960,0
|
|
20230821,122100,81730930,6960,6960,6960,6960,7
|
|
20230821,122000,81682210,6960,6960,6960,6960,5
|
|
20230821,121900,81647410,6960,6960,6960,6960,16
|
|
20230821,121800,81536050,6960,6960,6960,6960,2
|
|
20230821,121700,81522130,6960,6960,6960,6960,0
|
|
20230821,121600,81522130,6960,6960,6960,6960,2
|
|
20230821,121500,81508210,6960,6960,6960,6960,0
|
|
20230821,121400,81508210,6960,6960,6960,6960,17
|
|
20230821,121300,81389890,6960,6960,6960,6960,16
|
|
20230821,121200,81278530,6980,6980,6980,6980,5
|
|
20230821,121100,81243630,6980,6980,6980,6980,0
|
|
20230821,121000,81243630,6980,6980,6980,6980,15
|
|
20230821,120900,81138930,6980,6970,6980,6970,15
|
|
20230821,120800,81034340,6960,6960,6960,6960,0
|
|
20230821,120700,81034340,6960,6960,6960,6960,79
|
|
20230821,120600,80484500,6960,6960,6960,6960,0
|
|
20230821,120500,80484500,6960,6960,6960,6960,10
|
|
20230821,120400,80414900,6960,6960,6960,6960,0
|
|
20230821,120300,80414900,6960,6960,6960,6960,0
|
|
20230821,120200,80414900,6960,6960,6960,6960,0
|
|
20230821,120100,80414900,6960,6960,6960,6960,0
|
|
20230821,120000,80414900,6960,6980,6980,6960,153
|
|
20230821,115900,79349740,6980,6980,6980,6980,22
|
|
20230821,115800,79196180,6950,6950,6950,6950,0
|
|
20230821,115700,79196180,6950,6950,6950,6950,78
|
|
20230821,115600,78654080,6950,6950,6950,6950,72
|
|
20230821,115500,78153680,6990,6990,6990,6990,0
|
|
20230821,115400,78153680,6990,6990,6990,6990,1
|
|
20230821,115300,78146690,6990,6990,6990,6990,6
|
|
20230821,115200,78104750,6990,6990,6990,6990,0
|
|
20230821,115100,78104750,6990,6990,6990,6990,0
|
|
20230821,115000,78104750,6990,6990,6990,6990,0
|
|
20230821,114900,78104750,6990,6990,6990,6990,19
|
|
20230821,114800,77971940,6950,6950,6950,6950,72
|
|
20230821,114700,77471540,7000,7000,7000,7000,0
|
|
20230821,114600,77471540,7000,7000,7000,7000,0
|
|
20230821,114500,77471540,7000,7000,7000,7000,0
|
|
20230821,114400,77471540,7000,7000,7000,7000,0
|
|
20230821,114300,77471540,7000,7000,7000,7000,3
|
|
20230821,114200,77450540,7000,7000,7000,7000,6
|
|
20230821,114100,77408540,7000,7000,7000,7000,4
|
|
20230821,114000,77380540,7000,7000,7000,7000,0
|
|
20230821,113900,77380540,7000,7000,7000,7000,0
|
|
20230821,113800,77380540,7000,7000,7000,7000,6
|
|
20230821,113700,77338540,7000,7000,7000,7000,0
|
|
20230821,113600,77338540,7000,7000,7000,7000,13
|
|
20230821,113500,77247540,7000,7000,7000,7000,0
|
|
20230821,113400,77247540,7000,7000,7000,7000,0
|
|
20230821,113300,77247540,7000,7000,7000,7000,5
|
|
20230821,113200,77212540,7000,7000,7000,7000,0
|
|
20230821,113100,77212540,7000,7000,7000,7000,0
|
|
20230821,113000,77212540,7000,7000,7000,7000,0
|
|
20230821,112900,77212540,7000,7000,7000,7000,14
|
|
20230821,112800,77114540,6940,6940,6940,6940,6
|
|
20230821,112700,77072900,6940,6940,6940,6940,0
|
|
20230821,112600,77072900,6940,6940,6940,6940,0
|
|
20230821,112500,77072900,6940,6950,6950,6940,1453
|
|
20230821,112400,66988410,7000,7000,7000,7000,0
|
|
20230821,112300,66988410,7000,7000,7000,7000,0
|
|
20230821,112200,66988410,7000,7000,7000,7000,0
|
|
20230821,112100,66988410,7000,7000,7000,7000,5
|
|
20230821,112000,66953410,7000,7000,7000,7000,0
|
|
20230821,111900,66953410,7000,7000,7000,7000,0
|
|
20230821,111800,66953410,7000,7000,7000,7000,1
|
|
20230821,111700,66946410,7000,7000,7000,7000,0
|
|
20230821,111600,66946410,7000,7000,7000,7000,21
|
|
20230821,111500,66799410,7000,7000,7000,7000,0
|
|
20230821,111400,66799410,7000,7000,7000,7000,5
|
|
20230821,111300,66764410,7000,7000,7000,7000,0
|
|
20230821,111200,66764410,7000,7000,7000,7000,0
|
|
20230821,111100,66764410,7000,6990,7000,6990,2
|
|
20230821,111000,66750420,6990,6990,6990,6990,15
|
|
20230821,110900,66645570,6990,6990,6990,6990,0
|
|
20230821,110800,66645570,6990,6990,6990,6990,2
|
|
20230821,110700,66631590,6990,6990,6990,6990,16
|
|
20230821,110600,66519750,6990,6990,6990,6990,14
|
|
20230821,110500,66421890,6930,7010,7010,6930,1269
|
|
20230821,110400,57534520,7020,6980,7020,6980,414
|
|
20230821,110300,54636860,6980,6970,6980,6970,500
|
|
20230821,110200,51147930,6970,6970,6970,6970,0
|
|
20230821,110100,51147930,6970,6970,6970,6970,5
|
|
20230821,110000,51113080,6970,6970,6970,6970,0
|
|
20230821,105900,51113080,6970,6970,6970,6970,1
|
|
20230821,105800,51106110,6970,6970,6970,6970,0
|
|
20230821,105700,51106110,6970,6970,6970,6970,0
|
|
20230821,105600,51106110,6970,6970,6970,6970,22
|
|
20230821,105500,50952770,6970,6970,6970,6970,0
|
|
20230821,105400,50952770,6970,6970,6970,6970,111
|
|
20230821,105300,50179100,6970,6970,6970,6970,6
|
|
20230821,105200,50137280,6970,6970,6970,6970,0
|
|
20230821,105100,50137280,6970,6970,6970,6970,0
|
|
20230821,105000,50137280,6970,6970,6970,6970,0
|
|
20230821,104900,50137280,6970,6970,6970,6970,0
|
|
20230821,104800,50137280,6970,6970,6970,6970,0
|
|
20230821,104700,50137280,6970,6970,6970,6970,0
|
|
20230821,104600,50137280,6970,6970,6970,6970,15
|
|
20230821,104500,50032730,6970,6970,6970,6970,0
|
|
20230821,104400,50032730,6970,6970,6970,6970,0
|
|
20230821,104300,50032730,6970,6970,6970,6970,0
|
|
20230821,104200,50032730,6970,6970,6970,6970,0
|
|
20230821,104100,50032730,6970,6970,6970,6970,4
|
|
20230821,104000,50004850,6970,6970,6970,6970,0
|
|
20230821,103900,50004850,6970,6970,6970,6970,29
|
|
20230821,103800,49802720,6970,6970,6970,6970,5
|
|
20230821,103700,49767870,6970,6970,6970,6970,0
|
|
20230821,103600,49767870,6970,6960,6970,6960,23
|
|
20230821,103500,49607710,6960,6960,6960,6960,0
|
|
20230821,103400,49607710,6960,6960,6960,6960,0
|
|
20230821,103300,49607710,6960,6960,6960,6960,25
|
|
20230821,103200,49433710,6950,6950,6950,6950,82
|
|
20230821,103100,48863810,6950,6950,6950,6950,7
|
|
20230821,103000,48815160,6950,6950,6950,6950,0
|
|
20230821,102900,48815160,6950,6940,6950,6940,18
|
|
20230821,102800,48690120,6890,6890,6890,6890,0
|
|
20230821,102700,48690120,6890,6890,6890,6890,0
|
|
20230821,102600,48690120,6890,6890,6890,6890,6
|
|
20230821,102500,48648780,6880,6880,6880,6880,0
|
|
20230821,102400,48648780,6880,6880,6880,6880,6
|
|
20230821,102300,48607500,6950,6950,6950,6950,0
|
|
20230821,102200,48607500,6950,6950,6950,6950,4
|
|
20230821,102100,48579700,6950,6950,6950,6950,0
|
|
20230821,102000,48579700,6950,6950,6950,6950,0
|
|
20230821,101900,48579700,6950,6950,6950,6950,1
|
|
20230821,101800,48572750,6950,6950,6950,6950,7
|
|
20230821,101700,48524100,6950,6950,6950,6950,1
|
|
20230821,101600,48517150,6950,6950,6950,6950,17
|
|
20230821,101500,48399000,6950,6950,6950,6950,33
|
|
20230821,101400,48169650,6950,6870,6950,6870,27
|
|
20230821,101300,47983580,6850,6900,6900,6850,475
|
|
20230821,101200,44719080,6950,6950,6950,6950,37
|
|
20230821,101100,44461930,6950,6950,6950,6950,0
|
|
20230821,101000,44461930,6950,6920,6950,6920,154
|
|
20230821,100900,43395620,6950,6950,6950,6950,0
|
|
20230821,100800,43395620,6950,6950,6950,6950,1
|
|
20230821,100700,43388670,6950,6950,6950,6950,132
|
|
20230821,100600,42471270,6950,6950,6950,6950,16
|
|
20230821,100500,42360070,6950,6950,6950,6950,0
|
|
20230821,100400,42360070,6950,6950,6950,6950,0
|
|
20230821,100300,42360070,6950,6950,6950,6950,0
|
|
20230821,100200,42360070,6950,6950,6950,6950,6
|
|
20230821,100100,42318370,6950,6950,6950,6950,0
|
|
20230821,100000,42318370,6950,6950,6950,6950,5
|
|
20230821,095900,42283620,6950,6950,6950,6950,0
|
|
20230821,095800,42283620,6950,6950,6950,6950,0
|
|
20230821,095700,42283620,6950,6950,6950,6950,0
|
|
20230821,095600,42283620,6950,6950,6950,6950,14
|
|
20230821,095500,42186320,6950,6950,6950,6950,74
|
|
20230821,095400,41672020,6950,6950,6950,6950,100
|
|
20230821,095300,40977020,6950,6950,6950,6950,1
|
|
20230821,095200,40970070,6950,6950,6950,6950,0
|
|
20230821,095100,40970070,6950,6950,6950,6950,0
|
|
20230821,095000,40970070,6950,6960,6960,6950,4
|
|
20230821,094900,40942250,6820,6980,6980,6750,2479
|
|
20230821,094800,23929980,6970,6970,6970,6970,0
|
|
20230821,094700,23929980,6970,6970,6970,6970,0
|
|
20230821,094600,23929980,6970,6970,6970,6970,15
|
|
20230821,094500,23825430,6970,6970,6970,6970,0
|
|
20230821,094400,23825430,6970,6970,6970,6970,1
|
|
20230821,094300,23818460,6980,6980,6980,6980,0
|
|
20230821,094200,23818460,6980,6980,6980,6980,5
|
|
20230821,094100,23783560,6980,6980,6980,6970,39
|
|
20230821,094000,23511350,6920,6920,6920,6920,8
|
|
20230821,093900,23455990,6940,6940,6940,6940,0
|
|
20230821,093800,23455990,6940,6940,6940,6940,0
|
|
20230821,093700,23455990,6940,6940,6940,6940,0
|
|
20230821,093600,23455990,6940,6940,6940,6940,101
|
|
20230821,093500,22755050,6940,6930,6940,6930,38
|
|
20230821,093400,22491550,6930,6930,6930,6930,37
|
|
20230821,093300,22235140,6940,6940,6940,6940,0
|
|
20230821,093200,22235140,6940,6940,6940,6940,0
|
|
20230821,093100,22235140,6940,6940,6940,6940,0
|
|
20230821,093000,22235140,6940,6940,6940,6940,0
|
|
20230821,092900,22235140,6940,6940,6940,6940,0
|
|
20230821,092800,22235140,6940,6940,6940,6940,60
|
|
20230821,092700,21818740,6940,6970,6970,6940,240
|
|
20230821,092600,20149180,6940,6940,6940,6940,0
|
|
20230821,092500,20149180,6940,6940,6940,6940,0
|
|
20230821,092400,20149180,6940,6940,6940,6940,0
|
|
20230821,092300,20149180,6940,6940,6940,6940,5
|
|
20230821,092200,20114480,6940,6940,6940,6940,7
|
|
20230821,092100,20065900,6940,6940,6940,6940,0
|
|
20230821,092000,20065900,6940,6940,6940,6940,0
|
|
20230821,091900,20065900,6940,6900,6940,6900,167
|
|
20230821,091800,18911270,6880,6880,7100,6880,1757
|
|
20230821,091700,6583140,6880,6880,6880,6880,45
|
|
20230821,091600,6273540,6880,6880,6880,6880,15
|
|
20230821,091500,6170340,6880,6880,6880,6880,1
|
|
20230821,091400,6163460,6860,6860,6860,6860,37
|
|
20230821,091300,5909640,6880,6880,6880,6880,12
|
|
20230821,091200,5827080,6880,6880,6880,6880,0
|
|
20230821,091100,5827080,6880,6900,6900,6880,40
|
|
20230821,091000,5551740,6900,6900,6900,6900,93
|
|
20230821,090900,4910040,6900,6900,6900,6900,30
|
|
20230821,090800,4703040,6900,6940,6940,6900,213
|
|
20230821,090700,3229630,6940,6940,6940,6940,0
|
|
20230821,090600,3229630,6940,6940,6940,6940,0
|
|
20230821,090500,3229630,6940,6940,6940,6940,6
|
|
20230821,090400,3187990,6940,6940,6940,6940,0
|
|
20230821,090300,3187990,6940,7000,7000,6940,21
|
|
20230821,090200,3042010,7000,7000,7000,7000,0
|
|
20230821,090100,3042010,7000,7000,7000,7000,48
|
|
20230821,090000,2706010,7090,7000,7090,7000,386
|