652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,194900,623758590,7000,7000,7000,7000,1650
|
|
20230803,194800,623758590,7000,7000,7000,7000,0
|
|
20230803,194700,623758590,7000,7000,7000,7000,0
|
|
20230803,194600,623758590,7000,7000,7000,7000,0
|
|
20230803,194500,623758590,7000,7000,7000,7000,0
|
|
20230803,194400,623758590,7000,7000,7000,7000,0
|
|
20230803,194300,623758590,7000,7000,7000,7000,0
|
|
20230803,194200,623758590,7000,7000,7000,7000,0
|
|
20230803,194100,623758590,7000,7000,7000,7000,0
|
|
20230803,194000,623758590,7000,7000,7000,7000,0
|
|
20230803,193900,623758590,7000,7000,7000,7000,0
|
|
20230803,193800,623758590,7000,7000,7000,7000,0
|
|
20230803,193700,623758590,7000,7000,7000,7000,0
|
|
20230803,193600,623758590,7000,7000,7000,7000,0
|
|
20230803,193500,623758590,7000,7000,7000,7000,0
|
|
20230803,193400,623758590,7000,7000,7000,7000,0
|
|
20230803,193300,623758590,7000,7000,7000,7000,0
|
|
20230803,193200,623758590,7000,7000,7000,7000,0
|
|
20230803,193100,623758590,7000,7000,7000,7000,0
|
|
20230803,193000,623758590,7000,7000,7000,7000,0
|
|
20230803,192900,623758590,7000,7000,7000,7000,0
|
|
20230803,192800,623758590,7000,7000,7000,7000,0
|
|
20230803,192700,623758590,7000,7000,7000,7000,0
|
|
20230803,192600,623758590,7000,7000,7000,7000,0
|
|
20230803,192500,623758590,7000,7000,7000,7000,0
|
|
20230803,192400,623758590,7000,7000,7000,7000,0
|
|
20230803,192300,623758590,7000,7000,7000,7000,0
|
|
20230803,192200,623758590,7000,7000,7000,7000,0
|
|
20230803,192100,623758590,7000,7000,7000,7000,0
|
|
20230803,192000,623758590,7000,7000,7000,7000,0
|
|
20230803,191900,623758590,7000,7000,7000,7000,1650
|
|
20230803,191800,623758590,7000,7000,7000,7000,0
|
|
20230803,191700,623758590,7000,7000,7000,7000,0
|
|
20230803,191600,623758590,7000,7000,7000,7000,0
|
|
20230803,191500,623758590,7000,7000,7000,7000,0
|
|
20230803,191400,623758590,7000,7000,7000,7000,0
|
|
20230803,191300,623758590,7000,7000,7000,7000,0
|
|
20230803,191200,623758590,7000,7000,7000,7000,0
|
|
20230803,191100,623758590,7000,7000,7000,7000,0
|
|
20230803,191000,623758590,7000,7000,7000,7000,0
|
|
20230803,190900,623758590,7000,7000,7000,7000,0
|
|
20230803,190800,623758590,7000,7000,7000,7000,0
|
|
20230803,190700,623758590,7000,7000,7000,7000,0
|
|
20230803,190600,623758590,7000,7000,7000,7000,0
|
|
20230803,190500,623758590,7000,7000,7000,7000,0
|
|
20230803,190400,623758590,7000,7000,7000,7000,0
|
|
20230803,190300,623758590,7000,7000,7000,7000,0
|
|
20230803,190200,623758590,7000,7000,7000,7000,0
|
|
20230803,190100,623758590,7000,7000,7000,7000,0
|
|
20230803,190000,623758590,7000,7000,7000,7000,0
|
|
20230803,185900,623758590,7000,7000,7000,7000,0
|
|
20230803,185800,623758590,7000,7000,7000,7000,0
|
|
20230803,185700,623758590,7000,7000,7000,7000,0
|
|
20230803,185600,623758590,7000,7000,7000,7000,0
|
|
20230803,185500,623758590,7000,7000,7000,7000,0
|
|
20230803,185400,623758590,7000,7000,7000,7000,0
|
|
20230803,185300,623758590,7000,7000,7000,7000,0
|
|
20230803,185200,623758590,7000,7000,7000,7000,0
|
|
20230803,185100,623758590,7000,7000,7000,7000,0
|
|
20230803,185000,623758590,7000,7000,7000,7000,0
|
|
20230803,184900,623758590,7000,7000,7000,7000,1650
|
|
20230803,184800,623758590,7000,7000,7000,7000,0
|
|
20230803,184700,623758590,7000,7000,7000,7000,0
|
|
20230803,184600,623758590,7000,7000,7000,7000,0
|
|
20230803,184500,623758590,7000,7000,7000,7000,0
|
|
20230803,184400,623758590,7000,7000,7000,7000,0
|
|
20230803,184300,623758590,7000,7000,7000,7000,0
|
|
20230803,184200,623758590,7000,7000,7000,7000,0
|
|
20230803,184100,623758590,7000,7000,7000,7000,0
|
|
20230803,184000,623758590,7000,7000,7000,7000,0
|
|
20230803,183900,623758590,7000,7000,7000,7000,0
|
|
20230803,183800,623758590,7000,7000,7000,7000,0
|
|
20230803,183700,623758590,7000,7000,7000,7000,0
|
|
20230803,183600,623758590,7000,7000,7000,7000,0
|
|
20230803,183500,623758590,7000,7000,7000,7000,0
|
|
20230803,183400,623758590,7000,7000,7000,7000,0
|
|
20230803,183300,623758590,7000,7000,7000,7000,0
|
|
20230803,183200,623758590,7000,7000,7000,7000,0
|
|
20230803,183100,623758590,7000,7000,7000,7000,0
|
|
20230803,183000,623758590,7000,7000,7000,7000,0
|
|
20230803,182900,623758590,7000,7000,7000,7000,0
|
|
20230803,182800,623758590,7000,7000,7000,7000,0
|
|
20230803,182700,623758590,7000,7000,7000,7000,0
|
|
20230803,182600,623758590,7000,7000,7000,7000,0
|
|
20230803,182500,623758590,7000,7000,7000,7000,0
|
|
20230803,182400,623758590,7000,7000,7000,7000,0
|
|
20230803,182300,623758590,7000,7000,7000,7000,0
|
|
20230803,182200,623758590,7000,7000,7000,7000,0
|
|
20230803,182100,623758590,7000,7000,7000,7000,0
|
|
20230803,182000,623758590,7000,7000,7000,7000,0
|
|
20230803,181900,623758590,7000,7000,7000,7000,1650
|
|
20230803,181800,623758590,7000,7000,7000,7000,0
|
|
20230803,181700,623758590,7000,7000,7000,7000,0
|
|
20230803,181600,623758590,7000,7000,7000,7000,0
|
|
20230803,181500,623758590,7000,7000,7000,7000,0
|
|
20230803,181400,623758590,7000,7000,7000,7000,0
|
|
20230803,181300,623758590,7000,7000,7000,7000,0
|
|
20230803,181200,623758590,7000,7000,7000,7000,0
|
|
20230803,181100,623758590,7000,7000,7000,7000,0
|
|
20230803,181000,623758590,7000,7000,7000,7000,0
|
|
20230803,180900,623758590,7000,7000,7000,7000,0
|
|
20230803,180800,623758590,7000,7000,7000,7000,0
|
|
20230803,180700,623758590,7000,7000,7000,7000,0
|
|
20230803,180600,623758590,7000,7000,7000,7000,0
|
|
20230803,180500,623758590,7000,7000,7000,7000,0
|
|
20230803,180400,623758590,7000,7000,7000,7000,0
|
|
20230803,180300,623758590,7000,7000,7000,7000,0
|
|
20230803,180200,623758590,7000,7000,7000,7000,0
|
|
20230803,180100,623758590,7000,7000,7000,7000,0
|
|
20230803,180000,623758590,7000,7000,7000,7000,0
|
|
20230803,175900,623758590,7000,7000,7000,7000,0
|
|
20230803,175800,623758590,7000,7000,7000,7000,0
|
|
20230803,175700,623758590,7000,7000,7000,7000,0
|
|
20230803,175600,623758590,7000,7000,7000,7000,0
|
|
20230803,175500,623758590,7000,7000,7000,7000,0
|
|
20230803,175400,623758590,7000,7000,7000,7000,0
|
|
20230803,175300,623758590,7000,7000,7000,7000,0
|
|
20230803,175200,623758590,7000,7000,7000,7000,0
|
|
20230803,175100,623758590,7000,7000,7000,7000,0
|
|
20230803,175000,623758590,7000,7000,7000,7000,0
|
|
20230803,174900,623758590,7000,7000,7000,7000,1650
|
|
20230803,174800,623758590,7000,7000,7000,7000,0
|
|
20230803,174700,623758590,7000,7000,7000,7000,0
|
|
20230803,174600,623758590,7000,7000,7000,7000,0
|
|
20230803,174500,623758590,7000,7000,7000,7000,0
|
|
20230803,174400,623758590,7000,7000,7000,7000,0
|
|
20230803,174300,623758590,7000,7000,7000,7000,0
|
|
20230803,174200,623758590,7000,7000,7000,7000,0
|
|
20230803,174100,623758590,7000,7000,7000,7000,0
|
|
20230803,174000,623758590,7000,7000,7000,7000,0
|
|
20230803,173900,623758590,7000,7000,7000,7000,0
|
|
20230803,173800,623758590,7000,7000,7000,7000,0
|
|
20230803,173700,623758590,7000,7000,7000,7000,0
|
|
20230803,173600,623758590,7000,7000,7000,7000,0
|
|
20230803,173500,623758590,7000,7000,7000,7000,0
|
|
20230803,173400,623758590,7000,7000,7000,7000,0
|
|
20230803,173300,623758590,7000,7000,7000,7000,0
|
|
20230803,173200,623758590,7000,7000,7000,7000,0
|
|
20230803,173100,623758590,7000,7000,7000,7000,0
|
|
20230803,173000,623758590,7000,7000,7000,7000,0
|
|
20230803,172900,623758590,7000,7000,7000,7000,0
|
|
20230803,172800,623758590,7000,7000,7000,7000,0
|
|
20230803,172700,623758590,7000,7000,7000,7000,0
|
|
20230803,172600,623758590,7000,7000,7000,7000,0
|
|
20230803,172500,623758590,7000,7000,7000,7000,0
|
|
20230803,172400,623758590,7000,7000,7000,7000,0
|
|
20230803,172300,623758590,7000,7000,7000,7000,0
|
|
20230803,172200,623758590,7000,7000,7000,7000,0
|
|
20230803,172100,623758590,7000,7000,7000,7000,0
|
|
20230803,172000,623758590,7000,7000,7000,7000,0
|
|
20230803,171900,623758590,7000,7000,7000,7000,1650
|
|
20230803,171800,623758590,7000,7000,7000,7000,0
|
|
20230803,171700,623758590,7000,7000,7000,7000,0
|
|
20230803,171600,623758590,7000,7000,7000,7000,0
|
|
20230803,171500,623758590,7000,7000,7000,7000,0
|
|
20230803,171400,623758590,7000,7000,7000,7000,0
|
|
20230803,171300,623758590,7000,7000,7000,7000,0
|
|
20230803,171200,623758590,7000,7000,7000,7000,0
|
|
20230803,171100,623758590,7000,7000,7000,7000,0
|
|
20230803,171000,623758590,7000,7000,7000,7000,0
|
|
20230803,170900,623758590,7000,7000,7000,7000,0
|
|
20230803,170800,623758590,7000,7000,7000,7000,0
|
|
20230803,170700,623758590,7000,7000,7000,7000,0
|
|
20230803,170600,623758590,7000,7000,7000,7000,0
|
|
20230803,170500,623758590,7000,7000,7000,7000,0
|
|
20230803,170400,623758590,7000,7000,7000,7000,0
|
|
20230803,170300,623758590,7000,7000,7000,7000,0
|
|
20230803,170200,623758590,7000,7000,7000,7000,0
|
|
20230803,170100,623758590,7000,7000,7000,7000,0
|
|
20230803,170000,623758590,7000,7000,7000,7000,0
|
|
20230803,165900,623758590,7000,7000,7000,7000,0
|
|
20230803,165800,623758590,7000,7000,7000,7000,0
|
|
20230803,165700,623758590,7000,7000,7000,7000,0
|
|
20230803,165600,623758590,7000,7000,7000,7000,0
|
|
20230803,165500,623758590,7000,7000,7000,7000,0
|
|
20230803,165400,623758590,7000,7000,7000,7000,0
|
|
20230803,165300,623758590,7000,7000,7000,7000,0
|
|
20230803,165200,623758590,7000,7000,7000,7000,0
|
|
20230803,165100,623758590,7000,7000,7000,7000,0
|
|
20230803,165000,623758590,7000,7000,7000,7000,0
|
|
20230803,164900,623758590,7000,7000,7000,7000,1650
|
|
20230803,164800,623758590,7000,7000,7000,7000,0
|
|
20230803,164700,623758590,7000,7000,7000,7000,0
|
|
20230803,164600,623758590,7000,7000,7000,7000,0
|
|
20230803,164500,623758590,7000,7000,7000,7000,0
|
|
20230803,164400,623758590,7000,7000,7000,7000,0
|
|
20230803,164300,623758590,7000,7000,7000,7000,0
|
|
20230803,164200,623758590,7000,7000,7000,7000,0
|
|
20230803,164100,623758590,7000,7000,7000,7000,0
|
|
20230803,164000,623758590,7000,7000,7000,7000,0
|
|
20230803,163900,623758590,7000,7000,7000,7000,0
|
|
20230803,163800,623758590,7000,7000,7000,7000,0
|
|
20230803,163700,623758590,7000,7000,7000,7000,0
|
|
20230803,163600,623758590,7000,7000,7000,7000,0
|
|
20230803,163500,623758590,7000,7000,7000,7000,0
|
|
20230803,163400,623758590,7000,7000,7000,7000,0
|
|
20230803,163300,623758590,7000,7000,7000,7000,0
|
|
20230803,163200,623758590,7000,7000,7000,7000,0
|
|
20230803,163100,623758590,7000,7000,7000,7000,0
|
|
20230803,163000,623758590,7000,7000,7000,7000,0
|
|
20230803,162900,623758590,7000,7000,7000,7000,0
|
|
20230803,162800,623758590,7000,7000,7000,7000,0
|
|
20230803,162700,623758590,7000,7000,7000,7000,0
|
|
20230803,162600,623758590,7000,7000,7000,7000,0
|
|
20230803,162500,623758590,7000,7000,7000,7000,0
|
|
20230803,162400,623758590,7000,7000,7000,7000,0
|
|
20230803,162300,623758590,7000,7000,7000,7000,0
|
|
20230803,162200,623758590,7000,7000,7000,7000,0
|
|
20230803,162100,623758590,7000,7000,7000,7000,0
|
|
20230803,162000,623758590,7000,7000,7000,7000,0
|
|
20230803,161900,623758590,7000,7000,7000,7000,1650
|
|
20230803,161800,623758590,7000,7000,7000,7000,0
|
|
20230803,161700,623758590,7000,7000,7000,7000,0
|
|
20230803,161600,623758590,7000,7000,7000,7000,0
|
|
20230803,161500,623758590,7000,7000,7000,7000,0
|
|
20230803,161400,623758590,7000,7000,7000,7000,0
|
|
20230803,161300,623758590,7000,7000,7000,7000,0
|
|
20230803,161200,623758590,7000,7000,7000,7000,0
|
|
20230803,161100,623758590,7000,7000,7000,7000,0
|
|
20230803,161000,623758590,7000,7000,7000,7000,0
|
|
20230803,160900,623758590,7000,7000,7000,7000,0
|
|
20230803,160800,623758590,7000,7000,7000,7000,0
|
|
20230803,160700,623758590,7000,7000,7000,7000,0
|
|
20230803,160600,623758590,7000,7000,7000,7000,0
|
|
20230803,160500,623758590,7000,7000,7000,7000,0
|
|
20230803,160400,623758590,7000,7000,7000,7000,0
|
|
20230803,160300,623758590,7000,7000,7000,7000,0
|
|
20230803,160200,623758590,7000,7000,7000,7000,0
|
|
20230803,160100,623758590,7000,7000,7000,7000,0
|
|
20230803,160000,623758590,7000,7000,7000,7000,0
|
|
20230803,155900,623758590,7000,7000,7000,7000,0
|
|
20230803,155800,623758590,7000,7000,7000,7000,0
|
|
20230803,155700,623758590,7000,7000,7000,7000,0
|
|
20230803,155600,623758590,7000,7000,7000,7000,0
|
|
20230803,155500,623758590,7000,7000,7000,7000,0
|
|
20230803,155400,623758590,7000,7000,7000,7000,0
|
|
20230803,155300,623758590,7000,7000,7000,7000,0
|
|
20230803,155200,623758590,7000,7000,7000,7000,0
|
|
20230803,155100,623758590,7000,7000,7000,7000,0
|
|
20230803,155000,623758590,7000,7000,7000,7000,0
|
|
20230803,154900,623758590,7000,7000,7000,7000,1650
|
|
20230803,154800,623758590,7000,7000,7000,7000,0
|
|
20230803,154700,623758590,7000,7000,7000,7000,0
|
|
20230803,154600,623758590,7000,7000,7000,7000,0
|
|
20230803,154500,623758590,7000,7000,7000,7000,0
|
|
20230803,154400,623758590,7000,7000,7000,7000,0
|
|
20230803,154300,623758590,7000,7000,7000,7000,0
|
|
20230803,154200,623758590,7000,7000,7000,7000,0
|
|
20230803,154100,623758590,7000,7000,7000,7000,0
|
|
20230803,154000,623758590,7000,7000,7000,7000,0
|
|
20230803,153900,623758590,7000,7000,7000,7000,0
|
|
20230803,153800,623758590,7000,7000,7000,7000,0
|
|
20230803,153700,623758590,7000,7000,7000,7000,0
|
|
20230803,153600,623758590,7000,7000,7000,7000,0
|
|
20230803,153500,623758590,7000,7000,7000,7000,0
|
|
20230803,153400,623758590,7000,7000,7000,7000,0
|
|
20230803,153300,623758590,7000,7000,7000,7000,0
|
|
20230803,153200,623758590,7000,7000,7000,7000,0
|
|
20230803,153100,623758590,7000,7000,7000,7000,0
|
|
20230803,153000,623758590,7000,7000,7000,7000,1650
|
|
20230803,152900,612208590,7000,7000,7000,7000,0
|
|
20230803,152800,612208590,7000,7000,7000,7000,0
|
|
20230803,152700,612208590,7000,7000,7000,7000,0
|
|
20230803,152600,612208590,7000,7000,7000,7000,0
|
|
20230803,152500,612208590,7000,7000,7000,7000,0
|
|
20230803,152400,612208590,7000,7000,7000,7000,0
|
|
20230803,152300,612208590,7000,7000,7000,7000,0
|
|
20230803,152200,612208590,7000,7000,7000,7000,0
|
|
20230803,152100,612208590,7000,7000,7000,7000,0
|
|
20230803,152000,612208590,7000,7000,7000,7000,0
|
|
20230803,151900,612208590,7000,7000,7000,7000,23
|
|
20230803,151800,612047590,7000,7000,7000,7000,234
|
|
20230803,151700,610409590,7000,7000,7000,7000,250
|
|
20230803,151600,608659590,7000,6990,7000,6990,707
|
|
20230803,151500,603711660,7000,7000,7000,7000,66
|
|
20230803,151400,603249660,6980,6980,6980,6980,0
|
|
20230803,151300,603249660,6980,6980,6980,6980,0
|
|
20230803,151200,603249660,6980,6970,6980,6970,1552
|
|
20230803,151100,592416850,6970,6970,6970,6970,0
|
|
20230803,151000,592416850,6970,6970,6970,6970,0
|
|
20230803,150900,592416850,6970,6970,6970,6970,154
|
|
20230803,150800,591343470,6980,6980,6980,6980,145
|
|
20230803,150700,590331370,6980,6980,6980,6980,500
|
|
20230803,150600,586841370,6980,6980,6980,6980,1
|
|
20230803,150500,586834390,6980,6980,6980,6980,13
|
|
20230803,150400,586743650,6980,6980,6980,6980,0
|
|
20230803,150300,586743650,6980,6980,6980,6980,0
|
|
20230803,150200,586743650,6980,6980,6980,6980,2
|
|
20230803,150100,586729690,6980,6980,6980,6980,69
|
|
20230803,150000,586248070,6970,6970,6970,6970,0
|
|
20230803,145900,586248070,6970,6970,6970,6970,0
|
|
20230803,145800,586248070,6970,6970,6970,6970,289
|
|
20230803,145700,584233740,6960,6960,6960,6960,0
|
|
20230803,145600,584233740,6960,6960,6960,6960,0
|
|
20230803,145500,584233740,6960,6960,6960,6960,110
|
|
20230803,145400,583468140,6960,6960,6960,6960,1
|
|
20230803,145300,583461180,6960,6960,6960,6960,0
|
|
20230803,145200,583461180,6960,6960,6960,6960,0
|
|
20230803,145100,583461180,6960,6960,6960,6960,0
|
|
20230803,145000,583461180,6960,6960,6960,6960,0
|
|
20230803,144900,583461180,6960,6960,6960,6960,0
|
|
20230803,144800,583461180,6960,6960,6960,6960,0
|
|
20230803,144700,583461180,6960,6960,6960,6960,30
|
|
20230803,144600,583252380,6970,6960,6970,6960,125
|
|
20230803,144500,582382360,6970,6970,6970,6970,0
|
|
20230803,144400,582382360,6970,6970,6970,6970,0
|
|
20230803,144300,582382360,6970,6970,6970,6970,0
|
|
20230803,144200,582382360,6970,6970,6970,6970,194
|
|
20230803,144100,581030180,6980,6980,6980,6980,0
|
|
20230803,144000,581030180,6980,6980,6980,6980,100
|
|
20230803,143900,580332180,6980,6980,6980,6980,2
|
|
20230803,143800,580318220,6980,6980,6980,6980,0
|
|
20230803,143700,580318220,6980,6980,6980,6980,50
|
|
20230803,143600,579969220,6980,6980,6980,6980,25
|
|
20230803,143500,579794720,6980,6980,6980,6980,0
|
|
20230803,143400,579794720,6980,6980,6980,6980,0
|
|
20230803,143300,579794720,6980,6980,6980,6980,0
|
|
20230803,143200,579794720,6980,6980,6980,6980,0
|
|
20230803,143100,579794720,6980,6980,6980,6980,351
|
|
20230803,143000,577344740,6990,6990,6990,6990,0
|
|
20230803,142900,577344740,6990,6990,6990,6990,258
|
|
20230803,142800,575541320,6990,7000,7000,6990,81
|
|
20230803,142700,574974720,7000,7000,7000,7000,0
|
|
20230803,142600,574974720,7000,7000,7000,7000,0
|
|
20230803,142500,574974720,7000,7000,7000,7000,1
|
|
20230803,142400,574967720,6990,6990,6990,6990,0
|
|
20230803,142300,574967720,6990,6990,6990,6990,2
|
|
20230803,142200,574953740,6970,6970,6970,6970,0
|
|
20230803,142100,574953740,6970,6970,6970,6970,0
|
|
20230803,142000,574953740,6970,6970,6970,6970,47
|
|
20230803,141900,574626150,6970,6970,6970,6970,10
|
|
20230803,141800,574556450,6980,6980,6980,6980,0
|
|
20230803,141700,574556450,6980,6990,6990,6980,1409
|
|
20230803,141600,564713440,6960,6960,6960,6960,1167
|
|
20230803,141500,556591120,6960,6960,6960,6960,10
|
|
20230803,141400,556521520,6950,6950,6950,6950,0
|
|
20230803,141300,556521520,6950,6960,6960,6950,139
|
|
20230803,141200,555555370,6960,6980,6980,6960,1127
|
|
20230803,141100,547707200,6980,6980,6980,6980,2
|
|
20230803,141000,547693240,6980,6980,6980,6980,0
|
|
20230803,140900,547693240,6980,6980,6980,6980,7
|
|
20230803,140800,547644380,6980,6980,6980,6980,145
|
|
20230803,140700,546632280,6980,6980,6980,6980,0
|
|
20230803,140600,546632280,6980,6980,6980,6980,0
|
|
20230803,140500,546632280,6980,6980,6980,6980,212
|
|
20230803,140400,545152520,6990,7000,7000,6990,176
|
|
20230803,140300,543921170,7000,7010,7010,7000,1422
|
|
20230803,140200,533959350,7010,7010,7010,7010,0
|
|
20230803,140100,533959350,7010,7000,7010,7000,1001
|
|
20230803,140000,526947900,7000,7000,7000,7000,1
|
|
20230803,135900,526940900,7000,7000,7000,7000,0
|
|
20230803,135800,526940900,7000,7000,7000,7000,0
|
|
20230803,135700,526940900,7000,7000,7000,7000,0
|
|
20230803,135600,526940900,7000,7000,7000,7000,0
|
|
20230803,135500,526940900,7000,7000,7000,7000,20
|
|
20230803,135400,526800900,6990,6990,6990,6990,0
|
|
20230803,135300,526800900,6990,6990,6990,6990,0
|
|
20230803,135200,526800900,6990,6990,6990,6990,0
|
|
20230803,135100,526800900,6990,6990,6990,6990,0
|
|
20230803,135000,526800900,6990,6990,6990,6990,0
|
|
20230803,134900,526800900,6990,6990,6990,6990,0
|
|
20230803,134800,526800900,6990,6990,6990,6990,50
|
|
20230803,134700,526451400,6980,6980,6980,6980,0
|
|
20230803,134600,526451400,6980,6980,6980,6980,0
|
|
20230803,134500,526451400,6980,6980,6980,6980,0
|
|
20230803,134400,526451400,6980,6980,6980,6980,486
|
|
20230803,134300,523059120,6980,6980,6980,6980,1
|
|
20230803,134200,523052140,6960,6960,6960,6960,0
|
|
20230803,134100,523052140,6960,6960,6960,6960,50
|
|
20230803,134000,522704140,6960,6960,6960,6960,0
|
|
20230803,133900,522704140,6960,6960,6960,6960,0
|
|
20230803,133800,522704140,6960,6960,6960,6960,0
|
|
20230803,133700,522704140,6960,6960,6960,6960,3
|
|
20230803,133600,522683260,6960,6960,6960,6960,200
|
|
20230803,133500,521291260,6960,6960,6960,6960,0
|
|
20230803,133400,521291260,6960,6960,6960,6960,200
|
|
20230803,133300,519899260,6960,6960,6960,6960,0
|
|
20230803,133200,519899260,6960,6980,6980,6960,1002
|
|
20230803,133100,512906810,6980,6980,6980,6980,0
|
|
20230803,133000,512906810,6980,6980,6980,6980,16
|
|
20230803,132900,512795130,6980,6980,6980,6980,1
|
|
20230803,132800,512788150,6980,6980,6980,6980,6
|
|
20230803,132700,512746270,6980,6980,6980,6980,0
|
|
20230803,132600,512746270,6980,6980,6980,6980,0
|
|
20230803,132500,512746270,6980,6980,6980,6980,0
|
|
20230803,132400,512746270,6980,6980,6980,6970,761
|
|
20230803,132300,507442040,6990,6990,6990,6990,0
|
|
20230803,132200,507442040,6990,6990,6990,6990,0
|
|
20230803,132100,507442040,6990,6990,6990,6990,0
|
|
20230803,132000,507442040,6990,6990,6990,6990,0
|
|
20230803,131900,507442040,6990,6990,6990,6990,0
|
|
20230803,131800,507442040,6990,7000,7000,6990,60
|
|
20230803,131700,507022620,6990,6990,6990,6990,0
|
|
20230803,131600,507022620,6990,6990,6990,6990,0
|
|
20230803,131500,507022620,6990,6990,6990,6990,0
|
|
20230803,131400,507022620,6990,6990,6990,6990,70
|
|
20230803,131300,506533320,7000,7000,7000,7000,0
|
|
20230803,131200,506533320,7000,7000,7000,7000,0
|
|
20230803,131100,506533320,7000,7000,7000,7000,0
|
|
20230803,131000,506533320,7000,7000,7000,7000,5
|
|
20230803,130900,506498320,7000,7000,7000,7000,6
|
|
20230803,130800,506456320,7000,7000,7000,7000,0
|
|
20230803,130700,506456320,7000,7000,7000,7000,2
|
|
20230803,130600,506442320,7000,7000,7000,7000,0
|
|
20230803,130500,506442320,7000,7000,7000,7000,0
|
|
20230803,130400,506442320,7000,7000,7000,7000,0
|
|
20230803,130300,506442320,7000,7000,7000,7000,0
|
|
20230803,130200,506442320,7000,7000,7000,7000,2
|
|
20230803,130100,506428320,7000,7000,7000,7000,0
|
|
20230803,130000,506428320,7000,7000,7000,7000,0
|
|
20230803,125900,506428320,7000,7000,7000,7000,1
|
|
20230803,125800,506421320,6950,6950,6950,6950,300
|
|
20230803,125700,504336320,6950,6950,6950,6950,38
|
|
20230803,125600,504072220,6960,6960,6960,6960,0
|
|
20230803,125500,504072220,6960,6960,6960,6960,0
|
|
20230803,125400,504072220,6960,6960,6960,6960,0
|
|
20230803,125300,504072220,6960,6960,6960,6960,2
|
|
20230803,125200,504058300,6970,6970,6970,6970,1
|
|
20230803,125100,504051330,6940,6940,6940,6940,0
|
|
20230803,125000,504051330,6940,6940,6940,6940,0
|
|
20230803,124900,504051330,6940,6940,6940,6940,0
|
|
20230803,124800,504051330,6940,6940,6940,6940,0
|
|
20230803,124700,504051330,6940,6940,6940,6940,0
|
|
20230803,124600,504051330,6940,6940,6940,6940,0
|
|
20230803,124500,504051330,6940,6940,6940,6940,0
|
|
20230803,124400,504051330,6940,6940,6940,6940,0
|
|
20230803,124300,504051330,6940,6940,6940,6940,0
|
|
20230803,124200,504051330,6940,6940,6940,6940,0
|
|
20230803,124100,504051330,6940,6940,6940,6940,0
|
|
20230803,124000,504051330,6940,6940,6940,6940,0
|
|
20230803,123900,504051330,6940,6940,6940,6940,0
|
|
20230803,123800,504051330,6940,6940,6940,6940,0
|
|
20230803,123700,504051330,6940,6940,6940,6940,0
|
|
20230803,123600,504051330,6940,6950,6950,6940,330
|
|
20230803,123500,501760660,6960,6960,6960,6960,5
|
|
20230803,123400,501725860,6960,6960,6960,6960,0
|
|
20230803,123300,501725860,6960,6960,6960,6960,161
|
|
20230803,123200,500605300,6960,6970,6970,6960,20
|
|
20230803,123100,500466070,6970,6970,6970,6970,0
|
|
20230803,123000,500466070,6970,6970,6970,6970,0
|
|
20230803,122900,500466070,6970,6970,6970,6970,0
|
|
20230803,122800,500466070,6970,6970,6970,6970,15
|
|
20230803,122700,500361520,6960,6960,6960,6960,1
|
|
20230803,122600,500354560,6960,6960,6960,6960,20
|
|
20230803,122500,500215360,6970,6970,6970,6970,17
|
|
20230803,122400,500096870,6960,6960,6960,6960,0
|
|
20230803,122300,500096870,6960,6960,6960,6960,500
|
|
20230803,122200,496616870,6950,6940,6950,6940,1477
|
|
20230803,122100,486363410,6940,6940,6940,6940,2
|
|
20230803,122000,486349530,6940,6940,6940,6940,1
|
|
20230803,121900,486342590,6910,6910,6910,6910,0
|
|
20230803,121800,486342590,6910,6910,6910,6910,0
|
|
20230803,121700,486342590,6910,6910,6910,6910,0
|
|
20230803,121600,486342590,6910,6910,6910,6910,0
|
|
20230803,121500,486342590,6910,6920,6920,6910,572
|
|
20230803,121400,482388730,6920,6920,6920,6920,2
|
|
20230803,121300,482374890,6940,6940,6940,6940,0
|
|
20230803,121200,482374890,6940,6940,6940,6940,5
|
|
20230803,121100,482340190,6940,6940,6940,6940,0
|
|
20230803,121000,482340190,6940,6940,6940,6940,0
|
|
20230803,120900,482340190,6940,6940,6940,6940,0
|
|
20230803,120800,482340190,6940,6940,6940,6940,0
|
|
20230803,120700,482340190,6940,6940,6940,6940,0
|
|
20230803,120600,482340190,6940,6940,6940,6940,91
|
|
20230803,120500,481708650,6940,6940,6940,6940,10
|
|
20230803,120400,481639250,6910,6910,6910,6910,0
|
|
20230803,120300,481639250,6910,6930,6930,6910,401
|
|
20230803,120200,478867200,6930,6930,6930,6930,0
|
|
20230803,120100,478867200,6930,6930,6930,6930,0
|
|
20230803,120000,478867200,6930,6930,6930,6930,0
|
|
20230803,115900,478867200,6930,6930,6930,6930,200
|
|
20230803,115800,477481200,6930,6930,6930,6930,120
|
|
20230803,115700,476649600,6930,6930,6930,6930,0
|
|
20230803,115600,476649600,6930,6930,6930,6930,0
|
|
20230803,115500,476649600,6930,6930,6930,6930,0
|
|
20230803,115400,476649600,6930,6930,6930,6930,2
|
|
20230803,115300,476635740,6920,6900,6920,6900,934
|
|
20230803,115200,470184080,6900,6930,6930,6900,2588
|
|
20230803,115100,452322540,6920,6920,6920,6920,1
|
|
20230803,115000,452315620,6920,6930,6930,6920,51
|
|
20230803,114900,451962200,6930,6930,6930,6930,0
|
|
20230803,114800,451962200,6930,6930,6930,6930,0
|
|
20230803,114700,451962200,6930,6930,6930,6930,0
|
|
20230803,114600,451962200,6930,6930,6930,6930,3
|
|
20230803,114500,451941410,6930,6930,6930,6930,0
|
|
20230803,114400,451941410,6930,6930,6930,6930,50
|
|
20230803,114300,451594910,6930,6930,6930,6930,0
|
|
20230803,114200,451594910,6930,6900,6930,6900,24
|
|
20230803,114100,451429100,6910,6910,6910,6910,0
|
|
20230803,114000,451429100,6910,6910,6910,6910,478
|
|
20230803,113900,448126120,6920,6920,6920,6920,0
|
|
20230803,113800,448126120,6920,6920,6920,6920,0
|
|
20230803,113700,448126120,6920,6920,6920,6920,355
|
|
20230803,113600,445669520,6920,6930,6930,6920,540
|
|
20230803,113500,441927510,6930,6930,6930,6930,1
|
|
20230803,113400,441920580,6930,6930,6930,6930,701
|
|
20230803,113300,437062650,6930,6930,6930,6930,0
|
|
20230803,113200,437062650,6930,6930,6930,6930,0
|
|
20230803,113100,437062650,6930,6930,6930,6930,9
|
|
20230803,113000,437000280,6930,6930,6930,6930,0
|
|
20230803,112900,437000280,6930,6930,6930,6930,0
|
|
20230803,112800,437000280,6930,6930,6930,6930,50
|
|
20230803,112700,436653780,6930,6930,6930,6930,0
|
|
20230803,112600,436653780,6930,6940,6940,6920,60
|
|
20230803,112500,436238540,6940,6940,6940,6940,6
|
|
20230803,112400,436196900,6950,6950,6950,6950,0
|
|
20230803,112300,436196900,6950,6950,6950,6950,0
|
|
20230803,112200,436196900,6950,6950,6950,6950,1
|
|
20230803,112100,436189950,6910,6940,6940,6910,2101
|
|
20230803,112000,421654010,6910,6940,6940,6910,3509
|
|
20230803,111900,397347790,6940,6940,6940,6940,0
|
|
20230803,111800,397347790,6940,6940,6940,6940,1000
|
|
20230803,111700,390407790,6940,6940,6940,6940,1
|
|
20230803,111600,390400850,6940,6940,6940,6940,219
|
|
20230803,111500,388880990,6950,6950,6950,6950,0
|
|
20230803,111400,388880990,6950,6950,6950,6950,1
|
|
20230803,111300,388874040,6950,6950,6950,6950,0
|
|
20230803,111200,388874040,6950,6950,6950,6950,0
|
|
20230803,111100,388874040,6950,6950,6950,6950,0
|
|
20230803,111000,388874040,6950,6950,6950,6950,47
|
|
20230803,110900,388547390,6950,6950,6950,6950,0
|
|
20230803,110800,388547390,6950,6950,6950,6950,0
|
|
20230803,110700,388547390,6950,6950,6950,6950,173
|
|
20230803,110600,387345040,6950,6950,6950,6950,0
|
|
20230803,110500,387345040,6950,6950,6950,6950,0
|
|
20230803,110400,387345040,6950,6950,6950,6950,0
|
|
20230803,110300,387345040,6950,6950,6950,6950,1
|
|
20230803,110200,387338090,6950,6920,6950,6920,5510
|
|
20230803,110100,349177440,6920,6920,6920,6910,370
|
|
20230803,110000,346617050,6920,6920,6920,6920,836
|
|
20230803,105900,340831930,6930,6930,6930,6930,870
|
|
20230803,105800,334802830,6950,6940,6950,6940,289
|
|
20230803,105700,332794290,6950,6950,6950,6940,236
|
|
20230803,105600,331156340,6950,6950,6950,6950,125
|
|
20230803,105500,330287590,6950,6940,6950,6940,245
|
|
20230803,105400,328587270,6940,6950,6950,6940,462
|
|
20230803,105300,325377270,6950,6970,6970,6950,978
|
|
20230803,105200,318571310,6970,6970,6970,6970,0
|
|
20230803,105100,318571310,6970,6990,6990,6970,163
|
|
20230803,105000,317435160,6970,6970,6970,6970,0
|
|
20230803,104900,317435160,6970,6970,6970,6970,0
|
|
20230803,104800,317435160,6970,6960,6970,6960,1279
|
|
20230803,104700,308533310,6960,6960,6960,6960,44
|
|
20230803,104600,308227070,6970,6970,6970,6970,31
|
|
20230803,104500,308011000,6970,6970,6970,6970,0
|
|
20230803,104400,308011000,6970,6970,6970,6970,0
|
|
20230803,104300,308011000,6970,6970,6970,6970,5
|
|
20230803,104200,307976150,6970,6970,6970,6970,69
|
|
20230803,104100,307495220,6990,6950,6990,6950,1835
|
|
20230803,104000,294684130,6960,6960,6960,6960,1045
|
|
20230803,103900,287410930,6950,6950,6950,6950,178
|
|
20230803,103800,286173830,6950,6950,6950,6950,53
|
|
20230803,103700,285805480,6950,6950,6950,6950,30
|
|
20230803,103600,285596980,6950,6950,6950,6950,0
|
|
20230803,103500,285596980,6950,6950,6950,6940,1509
|
|
20230803,103400,275114760,6960,6960,6960,6950,521
|
|
20230803,103300,271493600,6960,6960,6960,6960,115
|
|
20230803,103200,270693200,6960,6980,6980,6960,1289
|
|
20230803,103100,261712810,6990,6990,6990,6990,8
|
|
20230803,103000,261656890,6990,6990,6990,6990,0
|
|
20230803,102900,261656890,6990,6990,6990,6990,1
|
|
20230803,102800,261649900,7000,7000,7000,7000,1
|
|
20230803,102700,261642900,6980,7000,7000,6980,2545
|
|
20230803,102600,243849260,7010,7020,7020,7010,1433
|
|
20230803,102500,233803620,7020,7020,7020,7020,520
|
|
20230803,102400,230153220,7040,7040,7040,7040,278
|
|
20230803,102300,228196100,7020,7020,7020,7020,0
|
|
20230803,102200,228196100,7020,7020,7020,7020,400
|
|
20230803,102100,225388100,7020,7020,7020,7020,0
|
|
20230803,102000,225388100,7020,7020,7020,7020,0
|
|
20230803,101900,225388100,7020,7020,7020,7020,234
|
|
20230803,101800,223745420,7010,7010,7010,7010,0
|
|
20230803,101700,223745420,7010,7010,7010,7010,1
|
|
20230803,101600,223738410,7000,7000,7000,7000,0
|
|
20230803,101500,223738410,7000,7000,7000,7000,0
|
|
20230803,101400,223738410,7000,7000,7000,7000,0
|
|
20230803,101300,223738410,7000,7000,7000,7000,0
|
|
20230803,101200,223738410,7000,7000,7000,7000,0
|
|
20230803,101100,223738410,7000,7000,7000,7000,200
|
|
20230803,101000,222338410,6990,6990,6990,6990,0
|
|
20230803,100900,222338410,6990,6990,6990,6990,0
|
|
20230803,100800,222338410,6990,6990,6990,6990,0
|
|
20230803,100700,222338410,6990,6990,6990,6990,215
|
|
20230803,100600,220835560,7000,7010,7010,7000,980
|
|
20230803,100500,213970350,7010,7010,7010,7010,0
|
|
20230803,100400,213970350,7010,7010,7010,7010,110
|
|
20230803,100300,213199250,7020,7020,7020,7020,0
|
|
20230803,100200,213199250,7020,7020,7020,7020,66
|
|
20230803,100100,212735930,7030,7030,7030,7030,690
|
|
20230803,100000,207885230,7040,7040,7040,7040,79
|
|
20230803,095900,207329070,7040,7040,7040,7040,0
|
|
20230803,095800,207329070,7040,7040,7040,7040,0
|
|
20230803,095700,207329070,7040,7040,7040,7040,0
|
|
20230803,095600,207329070,7040,7040,7040,7040,224
|
|
20230803,095500,205752110,7050,7050,7050,7050,29
|
|
20230803,095400,205547660,7040,7040,7040,7040,0
|
|
20230803,095300,205547660,7040,7040,7040,7040,0
|
|
20230803,095200,205547660,7040,7040,7040,7040,0
|
|
20230803,095100,205547660,7040,7040,7040,7040,0
|
|
20230803,095000,205547660,7040,7040,7050,7040,17
|
|
20230803,094900,205427830,7050,7060,7060,7030,230
|
|
20230803,094800,203809580,7060,7060,7060,7060,7
|
|
20230803,094700,203760160,7060,7060,7060,7060,0
|
|
20230803,094600,203760160,7060,7060,7060,7060,0
|
|
20230803,094500,203760160,7060,7060,7060,7060,0
|
|
20230803,094400,203760160,7060,7060,7060,7060,0
|
|
20230803,094300,203760160,7060,7060,7060,7060,0
|
|
20230803,094200,203760160,7060,7060,7060,7060,5
|
|
20230803,094100,203724860,7060,7060,7060,7060,0
|
|
20230803,094000,203724860,7060,7050,7060,7030,1327
|
|
20230803,093900,194373990,7050,7050,7050,7050,774
|
|
20230803,093800,188917290,7030,7030,7030,7030,368
|
|
20230803,093700,186330250,7030,7040,7040,7030,207
|
|
20230803,093600,184874540,7040,7040,7040,7040,0
|
|
20230803,093500,184874540,7040,7040,7040,7040,361
|
|
20230803,093400,182333100,7040,7040,7040,7040,1
|
|
20230803,093300,182326060,7030,7030,7030,7030,21
|
|
20230803,093200,182178430,7030,7030,7030,7030,0
|
|
20230803,093100,182178430,7030,7030,7030,7030,40
|
|
20230803,093000,181897230,7030,7030,7030,7030,6
|
|
20230803,092900,181855050,7030,7040,7040,7030,232
|
|
20230803,092800,180223780,7060,7060,7060,7060,1
|
|
20230803,092700,180216720,7060,7070,7070,7060,40
|
|
20230803,092600,179934220,7020,7020,7020,7020,0
|
|
20230803,092500,179934220,7020,7050,7070,7020,1463
|
|
20230803,092400,169642040,7070,7050,7070,7050,948
|
|
20230803,092300,162957360,7050,7050,7050,7050,6
|
|
20230803,092200,162915060,7020,7000,7020,7000,3309
|
|
20230803,092100,139713700,6960,6960,6960,6960,0
|
|
20230803,092000,139713700,6960,6960,6960,6960,2
|
|
20230803,091900,139699780,7000,6920,7000,6910,3994
|
|
20230803,091800,112034880,6930,6910,6930,6910,6767
|
|
20230803,091700,65244470,6930,6940,6940,6920,1243
|
|
20230803,091600,56635760,6940,6950,6950,6940,61
|
|
20230803,091500,56212170,6940,6950,6950,6940,184
|
|
20230803,091400,54934180,6950,6960,6960,6950,1083
|
|
20230803,091300,47402650,6960,6960,6960,6960,497
|
|
20230803,091200,43943530,6960,6990,6990,6960,1406
|
|
20230803,091100,34137600,6990,6980,6990,6980,45
|
|
20230803,091000,33823490,6980,6980,6980,6980,0
|
|
20230803,090900,33823490,6980,6990,6990,6980,402
|
|
20230803,090800,31017510,6990,6990,6990,6980,296
|
|
20230803,090700,28948800,7010,7010,7010,6980,340
|
|
20230803,090600,26574080,7010,7010,7010,6990,1816
|
|
20230803,090500,13862720,7010,7020,7020,7010,375
|
|
20230803,090400,11233860,7020,7020,7020,7020,20
|
|
20230803,090300,11093460,7020,7050,7050,7020,1492
|
|
20230803,090200,591360,7040,7040,7040,7040,0
|
|
20230803,090100,591360,7040,7040,7040,7040,17
|
|
20230803,090000,471680,7040,7040,7040,7040,67
|