605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,190200,55932490,7100,7100,7100,7100,92
|
|
20230908,190100,55932490,7100,7100,7100,7100,0
|
|
20230908,190000,55932490,7100,7100,7100,7100,0
|
|
20230908,185900,55932490,7100,7100,7100,7100,0
|
|
20230908,185800,55932490,7100,7100,7100,7100,0
|
|
20230908,185700,55932490,7100,7100,7100,7100,0
|
|
20230908,185600,55932490,7100,7100,7100,7100,0
|
|
20230908,185500,55932490,7100,7100,7100,7100,0
|
|
20230908,185400,55932490,7100,7100,7100,7100,0
|
|
20230908,185300,55932490,7100,7100,7100,7100,0
|
|
20230908,185200,55932490,7100,7100,7100,7100,0
|
|
20230908,185100,55932490,7100,7100,7100,7100,0
|
|
20230908,185000,55932490,7100,7100,7100,7100,0
|
|
20230908,184900,55932490,7100,7100,7100,7100,0
|
|
20230908,184800,55932490,7100,7100,7100,7100,0
|
|
20230908,184700,55932490,7100,7100,7100,7100,0
|
|
20230908,184600,55932490,7100,7100,7100,7100,0
|
|
20230908,184500,55932490,7100,7100,7100,7100,0
|
|
20230908,184400,55932490,7100,7100,7100,7100,0
|
|
20230908,184300,55932490,7100,7100,7100,7100,0
|
|
20230908,184200,55932490,7100,7100,7100,7100,0
|
|
20230908,184100,55932490,7100,7100,7100,7100,0
|
|
20230908,184000,55932490,7100,7100,7100,7100,0
|
|
20230908,183900,55932490,7100,7100,7100,7100,0
|
|
20230908,183800,55932490,7100,7100,7100,7100,0
|
|
20230908,183700,55932490,7100,7100,7100,7100,0
|
|
20230908,183600,55932490,7100,7100,7100,7100,0
|
|
20230908,183500,55932490,7100,7100,7100,7100,0
|
|
20230908,183400,55932490,7100,7100,7100,7100,0
|
|
20230908,183300,55932490,7100,7100,7100,7100,0
|
|
20230908,183200,55932490,7100,7100,7100,7100,92
|
|
20230908,183100,55932490,7100,7100,7100,7100,0
|
|
20230908,183000,55932490,7100,7100,7100,7100,0
|
|
20230908,182900,55932490,7100,7100,7100,7100,0
|
|
20230908,182800,55932490,7100,7100,7100,7100,0
|
|
20230908,182700,55932490,7100,7100,7100,7100,0
|
|
20230908,182600,55932490,7100,7100,7100,7100,0
|
|
20230908,182500,55932490,7100,7100,7100,7100,0
|
|
20230908,182400,55932490,7100,7100,7100,7100,0
|
|
20230908,182300,55932490,7100,7100,7100,7100,0
|
|
20230908,182200,55932490,7100,7100,7100,7100,0
|
|
20230908,182100,55932490,7100,7100,7100,7100,0
|
|
20230908,182000,55932490,7100,7100,7100,7100,0
|
|
20230908,181900,55932490,7100,7100,7100,7100,0
|
|
20230908,181800,55932490,7100,7100,7100,7100,0
|
|
20230908,181700,55932490,7100,7100,7100,7100,0
|
|
20230908,181600,55932490,7100,7100,7100,7100,0
|
|
20230908,181500,55932490,7100,7100,7100,7100,0
|
|
20230908,181400,55932490,7100,7100,7100,7100,0
|
|
20230908,181300,55932490,7100,7100,7100,7100,0
|
|
20230908,181200,55932490,7100,7100,7100,7100,0
|
|
20230908,181100,55932490,7100,7100,7100,7100,0
|
|
20230908,181000,55932490,7100,7100,7100,7100,0
|
|
20230908,180900,55932490,7100,7100,7100,7100,0
|
|
20230908,180800,55932490,7100,7100,7100,7100,0
|
|
20230908,180700,55932490,7100,7100,7100,7100,0
|
|
20230908,180600,55932490,7100,7100,7100,7100,0
|
|
20230908,180500,55932490,7100,7100,7100,7100,0
|
|
20230908,180400,55932490,7100,7100,7100,7100,0
|
|
20230908,180300,55932490,7100,7100,7100,7100,0
|
|
20230908,180200,55932490,7100,7100,7100,7100,92
|
|
20230908,180100,55932490,7100,7100,7100,7100,0
|
|
20230908,180000,55932490,7100,7100,7100,7100,0
|
|
20230908,175900,55932490,7100,7100,7100,7100,0
|
|
20230908,175800,55932490,7100,7100,7100,7100,0
|
|
20230908,175700,55932490,7100,7100,7100,7100,0
|
|
20230908,175600,55932490,7100,7100,7100,7100,0
|
|
20230908,175500,55932490,7100,7100,7100,7100,0
|
|
20230908,175400,55932490,7100,7100,7100,7100,0
|
|
20230908,175300,55932490,7100,7100,7100,7100,0
|
|
20230908,175200,55932490,7100,7100,7100,7100,0
|
|
20230908,175100,55932490,7100,7100,7100,7100,0
|
|
20230908,175000,55932490,7100,7100,7100,7100,0
|
|
20230908,174900,55932490,7100,7100,7100,7100,0
|
|
20230908,174800,55932490,7100,7100,7100,7100,0
|
|
20230908,174700,55932490,7100,7100,7100,7100,0
|
|
20230908,174600,55932490,7100,7100,7100,7100,0
|
|
20230908,174500,55932490,7100,7100,7100,7100,0
|
|
20230908,174400,55932490,7100,7100,7100,7100,0
|
|
20230908,174300,55932490,7100,7100,7100,7100,0
|
|
20230908,174200,55932490,7100,7100,7100,7100,0
|
|
20230908,174100,55932490,7100,7100,7100,7100,0
|
|
20230908,174000,55932490,7100,7100,7100,7100,0
|
|
20230908,173900,55932490,7100,7100,7100,7100,0
|
|
20230908,173800,55932490,7100,7100,7100,7100,0
|
|
20230908,173700,55932490,7100,7100,7100,7100,0
|
|
20230908,173600,55932490,7100,7100,7100,7100,0
|
|
20230908,173500,55932490,7100,7100,7100,7100,0
|
|
20230908,173400,55932490,7100,7100,7100,7100,0
|
|
20230908,173300,55932490,7100,7100,7100,7100,0
|
|
20230908,173200,55932490,7100,7100,7100,7100,92
|
|
20230908,173100,55932490,7100,7100,7100,7100,0
|
|
20230908,173000,55932490,7100,7100,7100,7100,0
|
|
20230908,172900,55932490,7100,7100,7100,7100,0
|
|
20230908,172800,55932490,7100,7100,7100,7100,0
|
|
20230908,172700,55932490,7100,7100,7100,7100,0
|
|
20230908,172600,55932490,7100,7100,7100,7100,0
|
|
20230908,172500,55932490,7100,7100,7100,7100,0
|
|
20230908,172400,55932490,7100,7100,7100,7100,0
|
|
20230908,172300,55932490,7100,7100,7100,7100,0
|
|
20230908,172200,55932490,7100,7100,7100,7100,0
|
|
20230908,172100,55932490,7100,7100,7100,7100,0
|
|
20230908,172000,55932490,7100,7100,7100,7100,0
|
|
20230908,171900,55932490,7100,7100,7100,7100,0
|
|
20230908,171800,55932490,7100,7100,7100,7100,0
|
|
20230908,171700,55932490,7100,7100,7100,7100,0
|
|
20230908,171600,55932490,7100,7100,7100,7100,0
|
|
20230908,171500,55932490,7100,7100,7100,7100,0
|
|
20230908,171400,55932490,7100,7100,7100,7100,0
|
|
20230908,171300,55932490,7100,7100,7100,7100,0
|
|
20230908,171200,55932490,7100,7100,7100,7100,0
|
|
20230908,171100,55932490,7100,7100,7100,7100,0
|
|
20230908,171000,55932490,7100,7100,7100,7100,0
|
|
20230908,170900,55932490,7100,7100,7100,7100,0
|
|
20230908,170800,55932490,7100,7100,7100,7100,0
|
|
20230908,170700,55932490,7100,7100,7100,7100,0
|
|
20230908,170600,55932490,7100,7100,7100,7100,0
|
|
20230908,170500,55932490,7100,7100,7100,7100,0
|
|
20230908,170400,55932490,7100,7100,7100,7100,0
|
|
20230908,170300,55932490,7100,7100,7100,7100,0
|
|
20230908,170200,55932490,7100,7100,7100,7100,92
|
|
20230908,170100,55932490,7100,7100,7100,7100,0
|
|
20230908,170000,55932490,7100,7100,7100,7100,0
|
|
20230908,165900,55932490,7100,7100,7100,7100,0
|
|
20230908,165800,55932490,7100,7100,7100,7100,0
|
|
20230908,165700,55932490,7100,7100,7100,7100,0
|
|
20230908,165600,55932490,7100,7100,7100,7100,0
|
|
20230908,165500,55932490,7100,7100,7100,7100,0
|
|
20230908,165400,55932490,7100,7100,7100,7100,0
|
|
20230908,165300,55932490,7100,7100,7100,7100,0
|
|
20230908,165200,55932490,7100,7100,7100,7100,0
|
|
20230908,165100,55932490,7100,7100,7100,7100,0
|
|
20230908,165000,55932490,7100,7100,7100,7100,0
|
|
20230908,164900,55932490,7100,7100,7100,7100,0
|
|
20230908,164800,55932490,7100,7100,7100,7100,0
|
|
20230908,164700,55932490,7100,7100,7100,7100,0
|
|
20230908,164600,55932490,7100,7100,7100,7100,0
|
|
20230908,164500,55932490,7100,7100,7100,7100,0
|
|
20230908,164400,55932490,7100,7100,7100,7100,0
|
|
20230908,164300,55932490,7100,7100,7100,7100,0
|
|
20230908,164200,55932490,7100,7100,7100,7100,0
|
|
20230908,164100,55932490,7100,7100,7100,7100,0
|
|
20230908,164000,55932490,7100,7100,7100,7100,0
|
|
20230908,163900,55932490,7100,7100,7100,7100,0
|
|
20230908,163800,55932490,7100,7100,7100,7100,0
|
|
20230908,163700,55932490,7100,7100,7100,7100,0
|
|
20230908,163600,55932490,7100,7100,7100,7100,0
|
|
20230908,163500,55932490,7100,7100,7100,7100,0
|
|
20230908,163400,55932490,7100,7100,7100,7100,0
|
|
20230908,163300,55932490,7100,7100,7100,7100,0
|
|
20230908,163200,55932490,7100,7100,7100,7100,92
|
|
20230908,163100,55932490,7100,7100,7100,7100,0
|
|
20230908,163000,55932490,7100,7100,7100,7100,0
|
|
20230908,162900,55932490,7100,7100,7100,7100,0
|
|
20230908,162800,55932490,7100,7100,7100,7100,0
|
|
20230908,162700,55932490,7100,7100,7100,7100,0
|
|
20230908,162600,55932490,7100,7100,7100,7100,0
|
|
20230908,162500,55932490,7100,7100,7100,7100,0
|
|
20230908,162400,55932490,7100,7100,7100,7100,0
|
|
20230908,162300,55932490,7100,7100,7100,7100,0
|
|
20230908,162200,55932490,7100,7100,7100,7100,0
|
|
20230908,162100,55932490,7100,7100,7100,7100,0
|
|
20230908,162000,55932490,7100,7100,7100,7100,0
|
|
20230908,161900,55932490,7100,7100,7100,7100,0
|
|
20230908,161800,55932490,7100,7100,7100,7100,0
|
|
20230908,161700,55932490,7100,7100,7100,7100,0
|
|
20230908,161600,55932490,7100,7100,7100,7100,0
|
|
20230908,161500,55932490,7100,7100,7100,7100,0
|
|
20230908,161400,55932490,7100,7100,7100,7100,0
|
|
20230908,161300,55932490,7100,7100,7100,7100,0
|
|
20230908,161200,55932490,7100,7100,7100,7100,0
|
|
20230908,161100,55932490,7100,7100,7100,7100,0
|
|
20230908,161000,55932490,7100,7100,7100,7100,0
|
|
20230908,160900,55932490,7100,7100,7100,7100,0
|
|
20230908,160800,55932490,7100,7100,7100,7100,0
|
|
20230908,160700,55932490,7100,7100,7100,7100,0
|
|
20230908,160600,55932490,7100,7100,7100,7100,0
|
|
20230908,160500,55932490,7100,7100,7100,7100,0
|
|
20230908,160400,55932490,7100,7100,7100,7100,0
|
|
20230908,160300,55932490,7100,7100,7100,7100,0
|
|
20230908,160200,55932490,7100,7100,7100,7100,92
|
|
20230908,160100,55932490,7100,7100,7100,7100,0
|
|
20230908,160000,55932490,7100,7100,7100,7100,0
|
|
20230908,155900,55932490,7100,7100,7100,7100,0
|
|
20230908,155800,55932490,7100,7100,7100,7100,0
|
|
20230908,155700,55932490,7100,7100,7100,7100,0
|
|
20230908,155600,55932490,7100,7100,7100,7100,0
|
|
20230908,155500,55932490,7100,7100,7100,7100,0
|
|
20230908,155400,55932490,7100,7100,7100,7100,0
|
|
20230908,155300,55932490,7100,7100,7100,7100,0
|
|
20230908,155200,55932490,7100,7100,7100,7100,0
|
|
20230908,155100,55932490,7100,7100,7100,7100,0
|
|
20230908,155000,55932490,7100,7100,7100,7100,0
|
|
20230908,154900,55932490,7100,7100,7100,7100,0
|
|
20230908,154800,55932490,7100,7100,7100,7100,0
|
|
20230908,154700,55932490,7100,7100,7100,7100,0
|
|
20230908,154600,55932490,7100,7100,7100,7100,0
|
|
20230908,154500,55932490,7100,7100,7100,7100,0
|
|
20230908,154400,55932490,7100,7100,7100,7100,0
|
|
20230908,154300,55932490,7100,7100,7100,7100,0
|
|
20230908,154200,55932490,7100,7100,7100,7100,0
|
|
20230908,154100,55932490,7100,7100,7100,7100,0
|
|
20230908,154000,55932490,7100,7100,7100,7100,0
|
|
20230908,153900,55932490,7100,7100,7100,7100,0
|
|
20230908,153800,55932490,7100,7100,7100,7100,0
|
|
20230908,153700,55932490,7100,7100,7100,7100,0
|
|
20230908,153600,55932490,7100,7100,7100,7100,0
|
|
20230908,153500,55932490,7100,7100,7100,7100,0
|
|
20230908,153400,55932490,7100,7100,7100,7100,0
|
|
20230908,153300,55932490,7100,7100,7100,7100,0
|
|
20230908,153200,55932490,7100,7100,7100,7100,92
|
|
20230908,153100,55932490,7100,7100,7100,7100,0
|
|
20230908,153000,55932490,7100,7100,7100,7100,92
|
|
20230908,152900,55279290,7090,7090,7090,7090,0
|
|
20230908,152800,55279290,7090,7090,7090,7090,0
|
|
20230908,152700,55279290,7090,7090,7090,7090,0
|
|
20230908,152600,55279290,7090,7090,7090,7090,0
|
|
20230908,152500,55279290,7090,7090,7090,7090,0
|
|
20230908,152400,55279290,7090,7090,7090,7090,0
|
|
20230908,152300,55279290,7090,7090,7090,7090,0
|
|
20230908,152200,55279290,7090,7090,7090,7090,0
|
|
20230908,152100,55279290,7090,7090,7090,7090,0
|
|
20230908,152000,55279290,7090,7090,7090,7090,0
|
|
20230908,151900,55279290,7090,7080,7090,7080,140
|
|
20230908,151800,54288080,7080,7080,7080,7080,0
|
|
20230908,151700,54288080,7080,7080,7080,7080,0
|
|
20230908,151600,54288080,7080,7080,7080,7080,8
|
|
20230908,151500,54231440,7090,7090,7090,7090,23
|
|
20230908,151400,54068370,7090,7090,7090,7070,19
|
|
20230908,151300,53933810,7080,7070,7080,7070,9
|
|
20230908,151200,53870170,7080,7080,7080,7080,1
|
|
20230908,151100,53863090,7070,7070,7070,7070,7
|
|
20230908,151000,53813600,7080,7080,7080,7080,53
|
|
20230908,150900,53438360,7080,7080,7080,7080,8
|
|
20230908,150800,53381720,7090,7070,7090,7070,15
|
|
20230908,150700,53275620,7070,7080,7090,7070,23
|
|
20230908,150600,53112640,7060,7070,7070,7060,177
|
|
20230908,150500,51862900,7070,7070,7070,7070,8
|
|
20230908,150400,51806340,7070,7070,7070,7070,0
|
|
20230908,150300,51806340,7070,7070,7070,7070,8
|
|
20230908,150200,51749780,7070,7070,7070,7070,0
|
|
20230908,150100,51749780,7070,7070,7090,7070,10
|
|
20230908,150000,51679060,7060,7060,7060,7060,37
|
|
20230908,145900,51417840,7090,7090,7090,7090,0
|
|
20230908,145800,51417840,7090,7060,7090,7060,9
|
|
20230908,145700,51354270,7090,7090,7090,7090,1
|
|
20230908,145600,51347180,7060,7100,7100,7060,9
|
|
20230908,145500,51283600,7060,7060,7060,7060,8
|
|
20230908,145400,51227120,7100,7100,7100,7100,1
|
|
20230908,145300,51220020,7060,7060,7060,7060,7
|
|
20230908,145200,51170600,7100,7100,7100,7100,1
|
|
20230908,145100,51163500,7060,7060,7060,7060,8
|
|
20230908,145000,51107020,7100,7060,7100,7060,9
|
|
20230908,144900,51043440,7100,7100,7100,7100,0
|
|
20230908,144800,51043440,7100,7060,7100,7060,8
|
|
20230908,144700,50986920,7100,7070,7100,7070,5
|
|
20230908,144600,50951540,7070,7100,7100,7070,6
|
|
20230908,144500,50909090,7070,7070,7070,7070,8
|
|
20230908,144400,50852530,7110,7110,7110,7110,0
|
|
20230908,144300,50852530,7110,7060,7110,7060,79
|
|
20230908,144200,50293660,7060,7060,7060,7060,7
|
|
20230908,144100,50244240,7090,7090,7090,7090,4
|
|
20230908,144000,50215880,7090,7080,7090,7050,10
|
|
20230908,143900,50145310,7050,7080,7080,7050,111
|
|
20230908,143800,49362730,7050,7050,7050,7050,8
|
|
20230908,143700,49306330,7080,7050,7080,7050,8
|
|
20230908,143600,49249900,7080,7080,7080,7080,0
|
|
20230908,143500,49249900,7080,7050,7080,7050,9
|
|
20230908,143400,49186420,7080,7080,7080,7080,1
|
|
20230908,143300,49179340,7050,7050,7050,7050,8
|
|
20230908,143200,49122940,7080,7090,7090,7050,13
|
|
20230908,143100,49031100,7080,7080,7080,7080,1
|
|
20230908,143000,49024020,7050,7050,7050,7050,7
|
|
20230908,142900,48974670,7080,7080,7080,7080,1
|
|
20230908,142800,48967590,7050,7050,7050,7050,8
|
|
20230908,142700,48911190,7080,7050,7080,7050,9
|
|
20230908,142600,48847710,7080,7080,7080,7080,1
|
|
20230908,142500,48840630,7050,7050,7050,7050,7
|
|
20230908,142400,48791280,7090,7090,7090,7090,10
|
|
20230908,142300,48720380,7090,7090,7090,7090,8
|
|
20230908,142200,48663660,7090,7050,7090,7050,9
|
|
20230908,142100,48600170,7100,7080,7100,7050,50
|
|
20230908,142000,48247390,7050,7050,7050,7050,8
|
|
20230908,141900,48190990,7080,7050,7080,7050,8
|
|
20230908,141800,48134560,7080,7080,7080,7080,0
|
|
20230908,141700,48134560,7080,7050,7080,7050,9
|
|
20230908,141600,48071080,7080,7080,7080,7080,0
|
|
20230908,141500,48071080,7080,7040,7080,7040,9
|
|
20230908,141400,48007680,7080,7040,7080,7040,9
|
|
20230908,141300,47944280,7080,7080,7080,7080,1
|
|
20230908,141200,47937200,7040,7040,7040,7040,47
|
|
20230908,141100,47606320,7090,7090,7090,7090,1
|
|
20230908,141000,47599230,7040,7090,7090,7040,9
|
|
20230908,140900,47535820,7040,7040,7040,7040,8
|
|
20230908,140800,47479500,7100,7100,7100,7100,0
|
|
20230908,140700,47479500,7100,7040,7100,7040,8
|
|
20230908,140600,47423120,7090,7090,7090,7090,1
|
|
20230908,140500,47416030,7040,7040,7040,7040,8
|
|
20230908,140400,47359710,7040,7040,7040,7040,8
|
|
20230908,140300,47303390,7090,7090,7090,7090,0
|
|
20230908,140200,47303390,7090,7040,7090,7040,9
|
|
20230908,140100,47239980,7090,7090,7090,7090,1
|
|
20230908,140000,47232890,7040,7100,7100,7040,57
|
|
20230908,135900,46828610,7090,7040,7090,7040,9
|
|
20230908,135800,46765200,7090,7090,7090,7090,0
|
|
20230908,135700,46765200,7090,7040,7090,7040,9
|
|
20230908,135600,46701790,7090,7040,7090,7040,8
|
|
20230908,135500,46645420,7090,7090,7090,7090,0
|
|
20230908,135400,46645420,7090,7040,7090,7040,9
|
|
20230908,135300,46582010,7090,7090,7090,7090,1
|
|
20230908,135200,46574920,7040,7040,7040,7040,8
|
|
20230908,135100,46518600,7090,7040,7090,7040,9
|
|
20230908,135000,46455190,7090,7090,7090,7090,0
|
|
20230908,134900,46455190,7090,7040,7090,7040,8
|
|
20230908,134800,46398820,7090,7090,7090,7090,0
|
|
20230908,134700,46398820,7090,7040,7090,7040,9
|
|
20230908,134600,46335410,7090,7040,7090,7040,9
|
|
20230908,134500,46272000,7100,7100,7100,7100,152
|
|
20230908,134400,45192800,7100,7040,7100,7040,42
|
|
20230908,134300,44896520,7070,7070,7070,7070,1
|
|
20230908,134200,44889450,7040,7040,7040,7040,7
|
|
20230908,134100,44840170,7080,7090,7090,7040,10
|
|
20230908,134000,44769680,7080,7080,7080,7080,0
|
|
20230908,133900,44769680,7080,7040,7080,7040,9
|
|
20230908,133800,44706280,7080,7080,7080,7080,1
|
|
20230908,133700,44699200,7040,7040,7040,7040,7
|
|
20230908,133600,44649920,7080,7040,7080,7040,9
|
|
20230908,133500,44586520,7090,7090,7090,7090,1
|
|
20230908,133400,44579430,7040,7040,7040,7040,8
|
|
20230908,133300,44523110,7100,7040,7100,7040,9
|
|
20230908,133200,44459690,7110,7040,7110,7040,10
|
|
20230908,133100,44389180,7040,7040,7040,7040,7
|
|
20230908,133000,44339900,7050,7050,7050,7050,0
|
|
20230908,132900,44339900,7050,7050,7050,7050,4
|
|
20230908,132800,44311700,7050,7050,7050,7050,11
|
|
20230908,132700,44234150,7050,7050,7050,7050,0
|
|
20230908,132600,44234150,7050,7050,7050,7050,7
|
|
20230908,132500,44184800,7050,7050,7050,7050,0
|
|
20230908,132400,44184800,7050,7050,7050,7050,8
|
|
20230908,132300,44128400,7050,7040,7050,7040,10
|
|
20230908,132200,44057980,7040,7040,7040,7040,0
|
|
20230908,132100,44057980,7040,7130,7130,7040,9
|
|
20230908,132000,43994530,7110,7100,7110,7100,9
|
|
20230908,131900,43930550,7040,7110,7110,7040,8
|
|
20230908,131800,43874160,7030,7100,7100,7010,1008
|
|
20230908,131700,36794860,7100,7100,7100,7100,28
|
|
20230908,131600,36596060,7100,7150,7150,7100,26
|
|
20230908,131500,36410560,7150,7120,7150,7120,212
|
|
20230908,131400,34899050,7050,7050,7050,7050,8
|
|
20230908,131300,34842650,7050,7050,7050,7050,7
|
|
20230908,131200,34793300,7050,7050,7050,7050,0
|
|
20230908,131100,34793300,7050,7050,7050,7050,8
|
|
20230908,131000,34736900,7050,7050,7050,7050,8
|
|
20230908,130900,34680500,7050,7050,7050,7050,0
|
|
20230908,130800,34680500,7050,7050,7050,7050,7
|
|
20230908,130700,34631150,7050,7050,7050,7050,0
|
|
20230908,130600,34631150,7050,7050,7050,7050,8
|
|
20230908,130500,34574750,7050,7050,7050,7050,8
|
|
20230908,130400,34518350,7120,7120,7120,7120,10
|
|
20230908,130300,34447150,7060,7060,7060,7060,8
|
|
20230908,130200,34390670,7060,7060,7060,7060,0
|
|
20230908,130100,34390670,7060,7060,7060,7060,7
|
|
20230908,130000,34341250,7060,7060,7060,7060,8
|
|
20230908,125900,34284770,7050,7050,7050,7050,0
|
|
20230908,125800,34284770,7050,7050,7050,7050,8
|
|
20230908,125700,34228370,7110,7110,7110,7110,1
|
|
20230908,125600,34221260,7040,7070,7130,7040,50
|
|
20230908,125500,33866620,7040,7040,7040,7040,8
|
|
20230908,125400,33810300,7070,7070,7070,7070,0
|
|
20230908,125300,33810300,7070,7070,7070,7070,1
|
|
20230908,125200,33803230,7070,7070,7070,7070,0
|
|
20230908,125100,33803230,7070,7070,7070,7070,28
|
|
20230908,125000,33605270,7070,7070,7070,7070,7
|
|
20230908,124900,33555780,7090,7090,7090,7090,0
|
|
20230908,124800,33555780,7090,7090,7090,7070,108
|
|
20230908,124700,32790220,7060,7060,7060,7060,8
|
|
20230908,124600,32733740,7060,7060,7060,7060,6
|
|
20230908,124500,32691380,7040,7040,7040,7040,7
|
|
20230908,124400,32642100,7060,7060,7060,7060,0
|
|
20230908,124300,32642100,7060,7050,7060,7050,6
|
|
20230908,124200,32599780,7040,7040,7040,7040,8
|
|
20230908,124100,32543460,7040,7040,7040,7040,0
|
|
20230908,124000,32543460,7040,7040,7040,7040,8
|
|
20230908,123900,32487140,7050,7050,7050,7050,0
|
|
20230908,123800,32487140,7050,7050,7050,7050,5
|
|
20230908,123700,32451890,7040,7040,7040,7040,18
|
|
20230908,123600,32325170,7040,7040,7040,7040,0
|
|
20230908,123500,32325170,7040,7040,7040,7040,8
|
|
20230908,123400,32268850,7080,7080,7080,7080,0
|
|
20230908,123300,32268850,7080,7040,7080,7040,11
|
|
20230908,123200,32191290,7040,7040,7040,7040,7
|
|
20230908,123100,32142010,7040,7040,7040,7040,0
|
|
20230908,123000,32142010,7040,7040,7040,7040,8
|
|
20230908,122900,32085690,7030,7030,7030,7030,0
|
|
20230908,122800,32085690,7030,7030,7030,7030,13
|
|
20230908,122700,31994300,7030,7030,7030,7030,7
|
|
20230908,122600,31945090,7030,7030,7030,7030,0
|
|
20230908,122500,31945090,7030,7030,7030,7030,254
|
|
20230908,122400,30159470,7030,7030,7030,7030,13
|
|
20230908,122300,30068080,7030,7030,7030,7030,0
|
|
20230908,122200,30068080,7030,7030,7030,7030,8
|
|
20230908,122100,30011840,7030,7030,7030,7030,0
|
|
20230908,122000,30011840,7030,7030,7030,7030,7
|
|
20230908,121900,29962630,7030,7030,7030,7030,8
|
|
20230908,121800,29906390,7030,7030,7030,7030,0
|
|
20230908,121700,29906390,7030,7030,7030,7030,8
|
|
20230908,121600,29850150,7030,7030,7030,7030,0
|
|
20230908,121500,29850150,7030,7030,7030,7030,7
|
|
20230908,121400,29800940,7080,7030,7080,7030,10
|
|
20230908,121300,29730540,7040,7040,7040,7040,0
|
|
20230908,121200,29730540,7040,7040,7040,7040,8
|
|
20230908,121100,29674220,7040,7040,7040,7040,3
|
|
20230908,121000,29653100,7040,7040,7040,7040,10
|
|
20230908,120900,29582700,7040,7040,7040,7040,7
|
|
20230908,120800,29533420,7040,7040,7040,7040,5
|
|
20230908,120700,29498220,7070,7070,7070,7070,8
|
|
20230908,120600,29441660,7090,7080,7090,7080,7
|
|
20230908,120500,29392080,7050,7050,7050,7050,124
|
|
20230908,120400,28517880,7040,7040,7040,7040,59
|
|
20230908,120300,28102520,7030,7030,7030,7030,0
|
|
20230908,120200,28102520,7030,7030,7030,7030,7
|
|
20230908,120100,28053310,7030,7030,7030,7030,8
|
|
20230908,120000,27997070,7030,7030,7030,7030,0
|
|
20230908,115900,27997070,7030,7030,7030,7030,8
|
|
20230908,115800,27940830,7030,7030,7030,7030,0
|
|
20230908,115700,27940830,7030,7030,7030,7030,7
|
|
20230908,115600,27891620,7030,7030,7030,7030,8
|
|
20230908,115500,27835380,7030,7030,7030,7030,14
|
|
20230908,115400,27736960,7030,7030,7030,7030,8
|
|
20230908,115300,27680720,7030,7030,7030,7030,0
|
|
20230908,115200,27680720,7030,7030,7030,7030,8
|
|
20230908,115100,27624480,7030,7030,7030,7030,9
|
|
20230908,115000,27561210,7030,7030,7030,7030,0
|
|
20230908,114900,27561210,7030,7030,7030,7030,8
|
|
20230908,114800,27504970,7030,7030,7030,7030,100
|
|
20230908,114700,26801970,7030,7030,7030,7030,8
|
|
20230908,114600,26745730,7040,7040,7040,7040,5
|
|
20230908,114500,26710530,7040,7040,7040,7040,0
|
|
20230908,114400,26710530,7040,7040,7040,7040,8
|
|
20230908,114300,26654210,7040,7040,7040,7040,0
|
|
20230908,114200,26654210,7040,7040,7040,7040,8
|
|
20230908,114100,26597890,7040,7040,7040,7040,8
|
|
20230908,114000,26541570,7050,7050,7050,7050,195
|
|
20230908,113900,25166820,7040,7040,7040,7040,7
|
|
20230908,113800,25117540,7040,7040,7040,7040,8
|
|
20230908,113700,25061220,7040,7040,7040,7040,0
|
|
20230908,113600,25061220,7040,7040,7040,7040,8
|
|
20230908,113500,25004900,7040,7040,7040,7040,0
|
|
20230908,113400,25004900,7040,7040,7040,7040,37
|
|
20230908,113300,24744420,7040,7040,7040,7040,7
|
|
20230908,113200,24695140,7080,7080,7080,7080,0
|
|
20230908,113100,24695140,7080,7040,7080,7040,10
|
|
20230908,113000,24624660,7040,7040,7040,7040,0
|
|
20230908,112900,24624660,7040,7040,7040,7040,8
|
|
20230908,112800,24568340,7030,7030,7030,7030,7
|
|
20230908,112700,24519130,7030,7030,7030,7030,0
|
|
20230908,112600,24519130,7030,7030,7030,7030,8
|
|
20230908,112500,24462890,7030,7030,7030,7030,20
|
|
20230908,112400,24322290,7030,7030,7030,7030,8
|
|
20230908,112300,24266050,7030,7030,7030,7030,8
|
|
20230908,112200,24209810,7090,7090,7090,7090,0
|
|
20230908,112100,24209810,7090,7030,7090,7030,27
|
|
20230908,112000,24019080,7030,7030,7030,7030,0
|
|
20230908,111900,24019080,7030,7030,7030,7030,8
|
|
20230908,111800,23962840,7030,7050,7050,7030,13
|
|
20230908,111700,23871350,7030,7030,7030,7030,0
|
|
20230908,111600,23871350,7030,7030,7030,7030,7
|
|
20230908,111500,23822140,7030,7030,7030,7030,18
|
|
20230908,111400,23695600,7030,7030,7030,7030,0
|
|
20230908,111300,23695600,7030,7030,7030,7030,9
|
|
20230908,111200,23632330,7030,7030,7030,7030,0
|
|
20230908,111100,23632330,7030,7030,7030,7030,8
|
|
20230908,111000,23576090,7030,7030,7030,7030,7
|
|
20230908,110900,23526880,7030,7030,7030,7030,0
|
|
20230908,110800,23526880,7030,7030,7030,7030,8
|
|
20230908,110700,23470640,7030,7030,7030,7030,0
|
|
20230908,110600,23470640,7030,7030,7030,7030,8
|
|
20230908,110500,23414400,7030,7030,7030,7030,7
|
|
20230908,110400,23365190,7030,7030,7030,7030,0
|
|
20230908,110300,23365190,7030,7030,7030,7030,13
|
|
20230908,110200,23273800,7030,7030,7030,7030,0
|
|
20230908,110100,23273800,7030,7030,7030,7030,8
|
|
20230908,110000,23217560,7030,7030,7030,7030,8
|
|
20230908,105900,23161320,7040,7040,7040,7040,1
|
|
20230908,105800,23154280,7040,7040,7040,7040,1
|
|
20230908,105700,23147240,7030,7030,7030,7030,0
|
|
20230908,105600,23147240,7030,7030,7030,7030,8
|
|
20230908,105500,23091000,7030,7030,7030,7030,8
|
|
20230908,105400,23034760,7030,7030,7030,7030,0
|
|
20230908,105300,23034760,7030,7030,7030,7030,8
|
|
20230908,105200,22978520,7030,7070,7070,7030,11
|
|
20230908,105100,22901030,7030,7030,7030,7030,0
|
|
20230908,105000,22901030,7030,7030,7030,7030,8
|
|
20230908,104900,22844790,7030,7030,7030,7030,0
|
|
20230908,104800,22844790,7030,7060,7060,7030,11
|
|
20230908,104700,22767370,7060,7030,7060,7030,107
|
|
20230908,104600,22012160,7080,7080,7080,7080,0
|
|
20230908,104500,22012160,7080,7030,7080,7030,40
|
|
20230908,104400,21730870,7030,7030,7030,7030,0
|
|
20230908,104300,21730870,7030,7080,7080,7030,9
|
|
20230908,104200,21667550,7020,7000,7020,7000,90
|
|
20230908,104100,21035910,7000,7000,7000,7000,0
|
|
20230908,104000,21035910,7000,7000,7000,7000,64
|
|
20230908,103900,20587910,7000,7000,7000,7000,0
|
|
20230908,103800,20587910,7000,7000,7000,7000,8
|
|
20230908,103700,20531910,7000,7000,7000,7000,8
|
|
20230908,103600,20475910,7000,7000,7000,7000,0
|
|
20230908,103500,20475910,7000,7000,7000,7000,7
|
|
20230908,103400,20426910,7000,7000,7000,7000,13
|
|
20230908,103300,20335910,7000,7000,7000,7000,8
|
|
20230908,103200,20279910,7000,7000,7000,7000,8
|
|
20230908,103100,20223910,7000,7000,7000,7000,0
|
|
20230908,103000,20223910,7000,7020,7020,7000,13
|
|
20230908,102900,20132810,7010,7010,7010,7010,7
|
|
20230908,102800,20083740,7010,7010,7010,7010,0
|
|
20230908,102700,20083740,7010,7010,7010,7010,43
|
|
20230908,102600,19782310,7010,7010,7010,7010,0
|
|
20230908,102500,19782310,7010,7010,7010,7010,3
|
|
20230908,102400,19761280,7000,7000,7000,7000,8
|
|
20230908,102300,19705280,7000,7000,7000,7000,0
|
|
20230908,102200,19705280,7000,7000,7000,7000,7
|
|
20230908,102100,19656280,7000,7000,7000,7000,0
|
|
20230908,102000,19656280,7000,7000,7000,7000,8
|
|
20230908,101900,19600280,7000,7000,7000,7000,8
|
|
20230908,101800,19544280,7000,7000,7000,7000,0
|
|
20230908,101700,19544280,7000,7000,7000,7000,7
|
|
20230908,101600,19495280,7000,7000,7000,7000,0
|
|
20230908,101500,19495280,7000,7000,7000,7000,8
|
|
20230908,101400,19439280,7000,7000,7000,7000,8
|
|
20230908,101300,19383280,7000,7000,7000,7000,0
|
|
20230908,101200,19383280,7000,7000,7000,7000,8
|
|
20230908,101100,19327280,7010,6990,7010,6990,8
|
|
20230908,101000,19271340,7020,7020,7020,7020,1
|
|
20230908,100900,19264320,6990,6990,6990,6990,8
|
|
20230908,100800,19208400,7030,7030,7030,7030,11
|
|
20230908,100700,19131070,7020,7020,7020,7020,13
|
|
20230908,100600,19039810,7020,7020,7020,7020,7
|
|
20230908,100500,18990670,7030,7030,7030,7030,10
|
|
20230908,100400,18920370,7020,6990,7020,6990,9
|
|
20230908,100300,18857430,7080,7000,7080,7000,12
|
|
20230908,100200,18773250,7020,7080,7080,7020,4
|
|
20230908,100100,18745110,7080,7010,7080,7010,109
|
|
20230908,100000,17980950,7000,7000,7000,7000,7
|
|
20230908,095900,17931950,7000,7000,7000,7000,7
|
|
20230908,095800,17882950,7040,7040,7040,7040,1
|
|
20230908,095700,17875910,6990,7050,7050,6990,10
|
|
20230908,095600,17805890,7050,6990,7050,6990,9
|
|
20230908,095500,17742920,7070,7070,7070,7070,0
|
|
20230908,095400,17742920,7070,6990,7070,6990,9
|
|
20230908,095300,17679930,7080,7070,7080,7070,2
|
|
20230908,095200,17665780,6990,7030,7100,6990,118
|
|
20230908,095100,16836450,7130,7040,7130,7040,9
|
|
20230908,095000,16773000,7170,7140,7170,7140,27
|
|
20230908,094900,16580040,7150,6970,7150,6970,208
|
|
20230908,094800,15112540,6970,6970,6970,6970,7
|
|
20230908,094700,15063750,6970,6970,6970,6970,0
|
|
20230908,094600,15063750,6970,6970,6970,6970,8
|
|
20230908,094500,15007990,7020,7020,7020,7020,2
|
|
20230908,094400,14993950,7020,6960,7020,6960,322
|
|
20230908,094300,12734110,6960,6960,6960,6960,8
|
|
20230908,094200,12678430,7000,7000,7000,7000,2
|
|
20230908,094100,12664430,6960,6960,6960,6960,7
|
|
20230908,094000,12615710,7020,6980,7020,6980,100
|
|
20230908,093900,11915820,6960,6960,6960,6960,8
|
|
20230908,093800,11860140,6960,6960,6960,6960,151
|
|
20230908,093700,10809180,6980,6980,6980,6980,0
|
|
20230908,093600,10809180,6980,6960,6980,6960,14
|
|
20230908,093500,10711600,6960,6960,6960,6960,143
|
|
20230908,093400,9716320,6960,6960,6990,6960,216
|
|
20230908,093300,8212900,6960,6960,6960,6960,8
|
|
20230908,093200,8157220,6970,6970,6970,6970,0
|
|
20230908,093100,8157220,6970,6970,6970,6970,5
|
|
20230908,093000,8122370,6970,6970,6970,6970,0
|
|
20230908,092900,8122370,6970,6970,6990,6970,9
|
|
20230908,092800,8059620,6960,6960,6960,6960,8
|
|
20230908,092700,8003940,6960,6960,6960,6960,0
|
|
20230908,092600,8003940,6960,6960,6960,6960,8
|
|
20230908,092500,7948260,6950,6950,6950,6950,7
|
|
20230908,092400,7899610,6950,6950,6950,6950,50
|
|
20230908,092300,7552110,6950,6950,6950,6950,8
|
|
20230908,092200,7496510,6950,6950,6950,6950,12
|
|
20230908,092100,7413110,6960,6960,6960,6960,8
|
|
20230908,092000,7357430,6990,6950,6990,6950,13
|
|
20230908,091900,7266880,6990,6950,6990,6950,5
|
|
20230908,091800,7232090,6950,6950,6950,6950,7
|
|
20230908,091700,7183440,6960,6960,6960,6960,0
|
|
20230908,091600,7183440,6960,6950,6960,6950,90
|
|
20230908,091500,6557120,6950,6950,6950,6950,8
|
|
20230908,091400,6501520,6940,6940,6940,6940,0
|
|
20230908,091300,6501520,6940,6940,6940,6940,8
|
|
20230908,091200,6446000,6940,6940,6940,6940,0
|
|
20230908,091100,6446000,6940,6940,6940,6940,7
|
|
20230908,091000,6397420,6940,6940,6940,6940,9
|
|
20230908,090900,6334960,6930,6930,6930,6930,0
|
|
20230908,090800,6334960,6930,6930,6930,6930,108
|
|
20230908,090700,5586520,6930,6930,6930,6930,0
|
|
20230908,090600,5586520,6930,6920,6930,6920,20
|
|
20230908,090500,5448050,6920,6920,6920,6920,8
|
|
20230908,090400,5392690,6920,6920,6920,6920,1
|
|
20230908,090300,5385770,6900,6900,6900,6900,413
|
|
20230908,090200,2536070,6900,6900,6900,6900,100
|
|
20230908,090100,1846070,6900,6900,6900,6900,14
|
|
20230908,090000,1749470,6970,6970,6970,6970,251
|