655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,195200,520069490,7000,7000,7000,7000,1174
|
|
20230808,195100,520069490,7000,7000,7000,7000,0
|
|
20230808,195000,520069490,7000,7000,7000,7000,0
|
|
20230808,194900,520069490,7000,7000,7000,7000,0
|
|
20230808,194800,520069490,7000,7000,7000,7000,0
|
|
20230808,194700,520069490,7000,7000,7000,7000,0
|
|
20230808,194600,520069490,7000,7000,7000,7000,0
|
|
20230808,194500,520069490,7000,7000,7000,7000,0
|
|
20230808,194400,520069490,7000,7000,7000,7000,0
|
|
20230808,194300,520069490,7000,7000,7000,7000,0
|
|
20230808,194200,520069490,7000,7000,7000,7000,0
|
|
20230808,194100,520069490,7000,7000,7000,7000,0
|
|
20230808,194000,520069490,7000,7000,7000,7000,0
|
|
20230808,193900,520069490,7000,7000,7000,7000,0
|
|
20230808,193800,520069490,7000,7000,7000,7000,0
|
|
20230808,193700,520069490,7000,7000,7000,7000,0
|
|
20230808,193600,520069490,7000,7000,7000,7000,0
|
|
20230808,193500,520069490,7000,7000,7000,7000,0
|
|
20230808,193400,520069490,7000,7000,7000,7000,0
|
|
20230808,193300,520069490,7000,7000,7000,7000,0
|
|
20230808,193200,520069490,7000,7000,7000,7000,0
|
|
20230808,193100,520069490,7000,7000,7000,7000,0
|
|
20230808,193000,520069490,7000,7000,7000,7000,0
|
|
20230808,192900,520069490,7000,7000,7000,7000,0
|
|
20230808,192800,520069490,7000,7000,7000,7000,0
|
|
20230808,192700,520069490,7000,7000,7000,7000,0
|
|
20230808,192600,520069490,7000,7000,7000,7000,0
|
|
20230808,192500,520069490,7000,7000,7000,7000,0
|
|
20230808,192400,520069490,7000,7000,7000,7000,0
|
|
20230808,192300,520069490,7000,7000,7000,7000,0
|
|
20230808,192200,520069490,7000,7000,7000,7000,1174
|
|
20230808,192100,520069490,7000,7000,7000,7000,0
|
|
20230808,192000,520069490,7000,7000,7000,7000,0
|
|
20230808,191900,520069490,7000,7000,7000,7000,0
|
|
20230808,191800,520069490,7000,7000,7000,7000,0
|
|
20230808,191700,520069490,7000,7000,7000,7000,0
|
|
20230808,191600,520069490,7000,7000,7000,7000,0
|
|
20230808,191500,520069490,7000,7000,7000,7000,0
|
|
20230808,191400,520069490,7000,7000,7000,7000,0
|
|
20230808,191300,520069490,7000,7000,7000,7000,0
|
|
20230808,191200,520069490,7000,7000,7000,7000,0
|
|
20230808,191100,520069490,7000,7000,7000,7000,0
|
|
20230808,191000,520069490,7000,7000,7000,7000,0
|
|
20230808,190900,520069490,7000,7000,7000,7000,0
|
|
20230808,190800,520069490,7000,7000,7000,7000,0
|
|
20230808,190700,520069490,7000,7000,7000,7000,0
|
|
20230808,190600,520069490,7000,7000,7000,7000,0
|
|
20230808,190500,520069490,7000,7000,7000,7000,0
|
|
20230808,190400,520069490,7000,7000,7000,7000,0
|
|
20230808,190300,520069490,7000,7000,7000,7000,0
|
|
20230808,190200,520069490,7000,7000,7000,7000,0
|
|
20230808,190100,520069490,7000,7000,7000,7000,0
|
|
20230808,190000,520069490,7000,7000,7000,7000,0
|
|
20230808,185900,520069490,7000,7000,7000,7000,0
|
|
20230808,185800,520069490,7000,7000,7000,7000,0
|
|
20230808,185700,520069490,7000,7000,7000,7000,0
|
|
20230808,185600,520069490,7000,7000,7000,7000,0
|
|
20230808,185500,520069490,7000,7000,7000,7000,0
|
|
20230808,185400,520069490,7000,7000,7000,7000,0
|
|
20230808,185300,520069490,7000,7000,7000,7000,0
|
|
20230808,185200,520069490,7000,7000,7000,7000,1174
|
|
20230808,185100,520069490,7000,7000,7000,7000,0
|
|
20230808,185000,520069490,7000,7000,7000,7000,0
|
|
20230808,184900,520069490,7000,7000,7000,7000,0
|
|
20230808,184800,520069490,7000,7000,7000,7000,0
|
|
20230808,184700,520069490,7000,7000,7000,7000,0
|
|
20230808,184600,520069490,7000,7000,7000,7000,0
|
|
20230808,184500,520069490,7000,7000,7000,7000,0
|
|
20230808,184400,520069490,7000,7000,7000,7000,0
|
|
20230808,184300,520069490,7000,7000,7000,7000,0
|
|
20230808,184200,520069490,7000,7000,7000,7000,0
|
|
20230808,184100,520069490,7000,7000,7000,7000,0
|
|
20230808,184000,520069490,7000,7000,7000,7000,0
|
|
20230808,183900,520069490,7000,7000,7000,7000,0
|
|
20230808,183800,520069490,7000,7000,7000,7000,0
|
|
20230808,183700,520069490,7000,7000,7000,7000,0
|
|
20230808,183600,520069490,7000,7000,7000,7000,0
|
|
20230808,183500,520069490,7000,7000,7000,7000,0
|
|
20230808,183400,520069490,7000,7000,7000,7000,0
|
|
20230808,183300,520069490,7000,7000,7000,7000,0
|
|
20230808,183200,520069490,7000,7000,7000,7000,0
|
|
20230808,183100,520069490,7000,7000,7000,7000,0
|
|
20230808,183000,520069490,7000,7000,7000,7000,0
|
|
20230808,182900,520069490,7000,7000,7000,7000,0
|
|
20230808,182800,520069490,7000,7000,7000,7000,0
|
|
20230808,182700,520069490,7000,7000,7000,7000,0
|
|
20230808,182600,520069490,7000,7000,7000,7000,0
|
|
20230808,182500,520069490,7000,7000,7000,7000,0
|
|
20230808,182400,520069490,7000,7000,7000,7000,0
|
|
20230808,182300,520069490,7000,7000,7000,7000,0
|
|
20230808,182200,520069490,7000,7000,7000,7000,1174
|
|
20230808,182100,520069490,7000,7000,7000,7000,0
|
|
20230808,182000,520069490,7000,7000,7000,7000,0
|
|
20230808,181900,520069490,7000,7000,7000,7000,0
|
|
20230808,181800,520069490,7000,7000,7000,7000,0
|
|
20230808,181700,520069490,7000,7000,7000,7000,0
|
|
20230808,181600,520069490,7000,7000,7000,7000,0
|
|
20230808,181500,520069490,7000,7000,7000,7000,0
|
|
20230808,181400,520069490,7000,7000,7000,7000,0
|
|
20230808,181300,520069490,7000,7000,7000,7000,0
|
|
20230808,181200,520069490,7000,7000,7000,7000,0
|
|
20230808,181100,520069490,7000,7000,7000,7000,0
|
|
20230808,181000,520069490,7000,7000,7000,7000,0
|
|
20230808,180900,520069490,7000,7000,7000,7000,0
|
|
20230808,180800,520069490,7000,7000,7000,7000,0
|
|
20230808,180700,520069490,7000,7000,7000,7000,0
|
|
20230808,180600,520069490,7000,7000,7000,7000,0
|
|
20230808,180500,520069490,7000,7000,7000,7000,0
|
|
20230808,180400,520069490,7000,7000,7000,7000,0
|
|
20230808,180300,520069490,7000,7000,7000,7000,0
|
|
20230808,180200,520069490,7000,7000,7000,7000,0
|
|
20230808,180100,520069490,7000,7000,7000,7000,0
|
|
20230808,180000,520069490,7000,7000,7000,7000,0
|
|
20230808,175900,520069490,7000,7000,7000,7000,0
|
|
20230808,175800,520069490,7000,7000,7000,7000,0
|
|
20230808,175700,520069490,7000,7000,7000,7000,0
|
|
20230808,175600,520069490,7000,7000,7000,7000,0
|
|
20230808,175500,520069490,7000,7000,7000,7000,0
|
|
20230808,175400,520069490,7000,7000,7000,7000,0
|
|
20230808,175300,520069490,7000,7000,7000,7000,0
|
|
20230808,175200,520069490,7000,7000,7000,7000,1174
|
|
20230808,175100,520069490,7000,7000,7000,7000,0
|
|
20230808,175000,520069490,7000,7000,7000,7000,0
|
|
20230808,174900,520069490,7000,7000,7000,7000,0
|
|
20230808,174800,520069490,7000,7000,7000,7000,0
|
|
20230808,174700,520069490,7000,7000,7000,7000,0
|
|
20230808,174600,520069490,7000,7000,7000,7000,0
|
|
20230808,174500,520069490,7000,7000,7000,7000,0
|
|
20230808,174400,520069490,7000,7000,7000,7000,0
|
|
20230808,174300,520069490,7000,7000,7000,7000,0
|
|
20230808,174200,520069490,7000,7000,7000,7000,0
|
|
20230808,174100,520069490,7000,7000,7000,7000,0
|
|
20230808,174000,520069490,7000,7000,7000,7000,0
|
|
20230808,173900,520069490,7000,7000,7000,7000,0
|
|
20230808,173800,520069490,7000,7000,7000,7000,0
|
|
20230808,173700,520069490,7000,7000,7000,7000,0
|
|
20230808,173600,520069490,7000,7000,7000,7000,0
|
|
20230808,173500,520069490,7000,7000,7000,7000,0
|
|
20230808,173400,520069490,7000,7000,7000,7000,0
|
|
20230808,173300,520069490,7000,7000,7000,7000,0
|
|
20230808,173200,520069490,7000,7000,7000,7000,0
|
|
20230808,173100,520069490,7000,7000,7000,7000,0
|
|
20230808,173000,520069490,7000,7000,7000,7000,0
|
|
20230808,172900,520069490,7000,7000,7000,7000,0
|
|
20230808,172800,520069490,7000,7000,7000,7000,0
|
|
20230808,172700,520069490,7000,7000,7000,7000,0
|
|
20230808,172600,520069490,7000,7000,7000,7000,0
|
|
20230808,172500,520069490,7000,7000,7000,7000,0
|
|
20230808,172400,520069490,7000,7000,7000,7000,0
|
|
20230808,172300,520069490,7000,7000,7000,7000,0
|
|
20230808,172200,520069490,7000,7000,7000,7000,1174
|
|
20230808,172100,520069490,7000,7000,7000,7000,0
|
|
20230808,172000,520069490,7000,7000,7000,7000,0
|
|
20230808,171900,520069490,7000,7000,7000,7000,0
|
|
20230808,171800,520069490,7000,7000,7000,7000,0
|
|
20230808,171700,520069490,7000,7000,7000,7000,0
|
|
20230808,171600,520069490,7000,7000,7000,7000,0
|
|
20230808,171500,520069490,7000,7000,7000,7000,0
|
|
20230808,171400,520069490,7000,7000,7000,7000,0
|
|
20230808,171300,520069490,7000,7000,7000,7000,0
|
|
20230808,171200,520069490,7000,7000,7000,7000,0
|
|
20230808,171100,520069490,7000,7000,7000,7000,0
|
|
20230808,171000,520069490,7000,7000,7000,7000,0
|
|
20230808,170900,520069490,7000,7000,7000,7000,0
|
|
20230808,170800,520069490,7000,7000,7000,7000,0
|
|
20230808,170700,520069490,7000,7000,7000,7000,0
|
|
20230808,170600,520069490,7000,7000,7000,7000,0
|
|
20230808,170500,520069490,7000,7000,7000,7000,0
|
|
20230808,170400,520069490,7000,7000,7000,7000,0
|
|
20230808,170300,520069490,7000,7000,7000,7000,0
|
|
20230808,170200,520069490,7000,7000,7000,7000,0
|
|
20230808,170100,520069490,7000,7000,7000,7000,0
|
|
20230808,170000,520069490,7000,7000,7000,7000,0
|
|
20230808,165900,520069490,7000,7000,7000,7000,0
|
|
20230808,165800,520069490,7000,7000,7000,7000,0
|
|
20230808,165700,520069490,7000,7000,7000,7000,0
|
|
20230808,165600,520069490,7000,7000,7000,7000,0
|
|
20230808,165500,520069490,7000,7000,7000,7000,0
|
|
20230808,165400,520069490,7000,7000,7000,7000,0
|
|
20230808,165300,520069490,7000,7000,7000,7000,0
|
|
20230808,165200,520069490,7000,7000,7000,7000,1174
|
|
20230808,165100,520069490,7000,7000,7000,7000,0
|
|
20230808,165000,520069490,7000,7000,7000,7000,0
|
|
20230808,164900,520069490,7000,7000,7000,7000,0
|
|
20230808,164800,520069490,7000,7000,7000,7000,0
|
|
20230808,164700,520069490,7000,7000,7000,7000,0
|
|
20230808,164600,520069490,7000,7000,7000,7000,0
|
|
20230808,164500,520069490,7000,7000,7000,7000,0
|
|
20230808,164400,520069490,7000,7000,7000,7000,0
|
|
20230808,164300,520069490,7000,7000,7000,7000,0
|
|
20230808,164200,520069490,7000,7000,7000,7000,0
|
|
20230808,164100,520069490,7000,7000,7000,7000,0
|
|
20230808,164000,520069490,7000,7000,7000,7000,0
|
|
20230808,163900,520069490,7000,7000,7000,7000,0
|
|
20230808,163800,520069490,7000,7000,7000,7000,0
|
|
20230808,163700,520069490,7000,7000,7000,7000,0
|
|
20230808,163600,520069490,7000,7000,7000,7000,0
|
|
20230808,163500,520069490,7000,7000,7000,7000,0
|
|
20230808,163400,520069490,7000,7000,7000,7000,0
|
|
20230808,163300,520069490,7000,7000,7000,7000,0
|
|
20230808,163200,520069490,7000,7000,7000,7000,0
|
|
20230808,163100,520069490,7000,7000,7000,7000,0
|
|
20230808,163000,520069490,7000,7000,7000,7000,0
|
|
20230808,162900,520069490,7000,7000,7000,7000,0
|
|
20230808,162800,520069490,7000,7000,7000,7000,0
|
|
20230808,162700,520069490,7000,7000,7000,7000,0
|
|
20230808,162600,520069490,7000,7000,7000,7000,0
|
|
20230808,162500,520069490,7000,7000,7000,7000,0
|
|
20230808,162400,520069490,7000,7000,7000,7000,0
|
|
20230808,162300,520069490,7000,7000,7000,7000,0
|
|
20230808,162200,520069490,7000,7000,7000,7000,1174
|
|
20230808,162100,520069490,7000,7000,7000,7000,0
|
|
20230808,162000,520069490,7000,7000,7000,7000,0
|
|
20230808,161900,520069490,7000,7000,7000,7000,0
|
|
20230808,161800,520069490,7000,7000,7000,7000,0
|
|
20230808,161700,520069490,7000,7000,7000,7000,0
|
|
20230808,161600,520069490,7000,7000,7000,7000,0
|
|
20230808,161500,520069490,7000,7000,7000,7000,0
|
|
20230808,161400,520069490,7000,7000,7000,7000,0
|
|
20230808,161300,520069490,7000,7000,7000,7000,0
|
|
20230808,161200,520069490,7000,7000,7000,7000,0
|
|
20230808,161100,520069490,7000,7000,7000,7000,0
|
|
20230808,161000,520069490,7000,7000,7000,7000,0
|
|
20230808,160900,520069490,7000,7000,7000,7000,0
|
|
20230808,160800,520069490,7000,7000,7000,7000,0
|
|
20230808,160700,520069490,7000,7000,7000,7000,0
|
|
20230808,160600,520069490,7000,7000,7000,7000,0
|
|
20230808,160500,520069490,7000,7000,7000,7000,0
|
|
20230808,160400,520069490,7000,7000,7000,7000,0
|
|
20230808,160300,520069490,7000,7000,7000,7000,0
|
|
20230808,160200,520069490,7000,7000,7000,7000,0
|
|
20230808,160100,520069490,7000,7000,7000,7000,0
|
|
20230808,160000,520069490,7000,7000,7000,7000,0
|
|
20230808,155900,520069490,7000,7000,7000,7000,0
|
|
20230808,155800,520069490,7000,7000,7000,7000,0
|
|
20230808,155700,520069490,7000,7000,7000,7000,0
|
|
20230808,155600,520069490,7000,7000,7000,7000,0
|
|
20230808,155500,520069490,7000,7000,7000,7000,0
|
|
20230808,155400,520069490,7000,7000,7000,7000,0
|
|
20230808,155300,520069490,7000,7000,7000,7000,0
|
|
20230808,155200,520069490,7000,7000,7000,7000,1174
|
|
20230808,155100,520069490,7000,7000,7000,7000,0
|
|
20230808,155000,520069490,7000,7000,7000,7000,0
|
|
20230808,154900,520069490,7000,7000,7000,7000,0
|
|
20230808,154800,520069490,7000,7000,7000,7000,0
|
|
20230808,154700,520069490,7000,7000,7000,7000,0
|
|
20230808,154600,520069490,7000,7000,7000,7000,0
|
|
20230808,154500,520069490,7000,7000,7000,7000,0
|
|
20230808,154400,520069490,7000,7000,7000,7000,0
|
|
20230808,154300,520069490,7000,7000,7000,7000,0
|
|
20230808,154200,520069490,7000,7000,7000,7000,0
|
|
20230808,154100,520069490,7000,7000,7000,7000,0
|
|
20230808,154000,520069490,7000,7000,7000,7000,0
|
|
20230808,153900,520069490,7000,7000,7000,7000,0
|
|
20230808,153800,520069490,7000,7000,7000,7000,0
|
|
20230808,153700,520069490,7000,7000,7000,7000,0
|
|
20230808,153600,520069490,7000,7000,7000,7000,0
|
|
20230808,153500,520069490,7000,7000,7000,7000,0
|
|
20230808,153400,520069490,7000,7000,7000,7000,0
|
|
20230808,153300,520069490,7000,7000,7000,7000,0
|
|
20230808,153200,520069490,7000,7000,7000,7000,0
|
|
20230808,153100,520069490,7000,7000,7000,7000,0
|
|
20230808,153000,520069490,7000,7000,7000,7000,1174
|
|
20230808,152900,511851490,6900,6900,6900,6900,0
|
|
20230808,152800,511851490,6900,6900,6900,6900,0
|
|
20230808,152700,511851490,6900,6900,6900,6900,0
|
|
20230808,152600,511851490,6900,6900,6900,6900,0
|
|
20230808,152500,511851490,6900,6900,6900,6900,0
|
|
20230808,152400,511851490,6900,6900,6900,6900,0
|
|
20230808,152300,511851490,6900,6900,6900,6900,0
|
|
20230808,152200,511851490,6900,6900,6900,6900,0
|
|
20230808,152100,511851490,6900,6900,6900,6900,0
|
|
20230808,152000,511851490,6900,6900,6900,6900,0
|
|
20230808,151900,511851490,6900,6900,6900,6900,71
|
|
20230808,151800,511361590,6880,6880,6880,6880,6
|
|
20230808,151700,511320310,6880,6880,6880,6880,30
|
|
20230808,151600,511113910,6880,6880,6880,6880,138
|
|
20230808,151500,510164470,6900,6900,6900,6900,20
|
|
20230808,151400,510026470,6910,6910,6910,6910,4
|
|
20230808,151300,509998830,6910,6910,6910,6910,0
|
|
20230808,151200,509998830,6910,6910,6910,6910,0
|
|
20230808,151100,509998830,6910,6910,6910,6910,0
|
|
20230808,151000,509998830,6910,6890,6910,6890,45
|
|
20230808,150900,509687900,6880,6880,6880,6880,1
|
|
20230808,150800,509681020,6880,6880,6880,6880,23
|
|
20230808,150700,509522780,6880,6880,6880,6880,28
|
|
20230808,150600,509330140,6880,6870,6880,6870,575
|
|
20230808,150500,505374240,6870,6870,6870,6870,195
|
|
20230808,150400,504034590,6870,6870,6870,6870,76
|
|
20230808,150300,503512470,6870,6880,6880,6870,4
|
|
20230808,150200,503484970,6870,6870,6870,6870,0
|
|
20230808,150100,503484970,6870,6870,6870,6870,0
|
|
20230808,150000,503484970,6870,6880,6880,6870,73
|
|
20230808,145900,502982780,6880,6880,6880,6880,104
|
|
20230808,145800,502267260,6880,6880,6880,6880,9
|
|
20230808,145700,502205340,6880,6890,6890,6880,11
|
|
20230808,145600,502129560,6880,6880,6880,6880,215
|
|
20230808,145500,500650360,6880,6880,6880,6880,7
|
|
20230808,145400,500602200,6880,6880,6880,6880,207
|
|
20230808,145300,499178040,6900,6900,6900,6900,1
|
|
20230808,145200,499171140,6880,6880,6880,6880,0
|
|
20230808,145100,499171140,6880,6880,6880,6880,0
|
|
20230808,145000,499171140,6880,6880,6880,6880,0
|
|
20230808,144900,499171140,6880,6880,6880,6880,887
|
|
20230808,144800,493068580,6880,6880,6880,6880,160
|
|
20230808,144700,491967780,6870,6870,6870,6870,0
|
|
20230808,144600,491967780,6870,6870,6870,6870,0
|
|
20230808,144500,491967780,6870,6870,6870,6870,0
|
|
20230808,144400,491967780,6870,6870,6870,6870,0
|
|
20230808,144300,491967780,6870,6870,6870,6870,0
|
|
20230808,144200,491967780,6870,6870,6870,6870,197
|
|
20230808,144100,490614390,6870,6870,6870,6870,16
|
|
20230808,144000,490504470,6870,6870,6870,6870,99
|
|
20230808,143900,489824340,6870,6870,6870,6870,0
|
|
20230808,143800,489824340,6870,6870,6870,6870,5
|
|
20230808,143700,489789990,6880,6880,6880,6880,0
|
|
20230808,143600,489789990,6880,6880,6880,6880,1
|
|
20230808,143500,489783110,6880,6870,6880,6870,322
|
|
20230808,143400,487568750,6870,6860,6870,6860,782
|
|
20230808,143300,482196420,6870,6870,6870,6870,3
|
|
20230808,143200,482175810,6860,6890,6900,6860,2584
|
|
20230808,143100,464411670,6890,6890,6890,6890,1379
|
|
20230808,143000,454910360,6880,6880,6880,6880,0
|
|
20230808,142900,454910360,6880,6880,6880,6880,0
|
|
20230808,142800,454910360,6880,6900,6900,6880,8418
|
|
20230808,142700,396881040,6910,6910,6910,6910,0
|
|
20230808,142600,396881040,6910,6910,6910,6910,678
|
|
20230808,142500,392196060,6910,6910,6910,6910,86
|
|
20230808,142400,391601800,6910,6910,6910,6910,1386
|
|
20230808,142300,382024540,6920,6920,6920,6920,249
|
|
20230808,142200,380301460,6920,6920,6920,6920,0
|
|
20230808,142100,380301460,6920,6920,6920,6920,0
|
|
20230808,142000,380301460,6920,6920,6920,6920,0
|
|
20230808,141900,380301460,6920,6920,6920,6920,106
|
|
20230808,141800,379567940,6930,6930,6930,6930,5
|
|
20230808,141700,379533290,6920,6920,6920,6920,251
|
|
20230808,141600,377796370,6920,6920,6920,6920,0
|
|
20230808,141500,377796370,6920,6930,6930,6920,2201
|
|
20230808,141400,362558300,6930,6930,6930,6930,0
|
|
20230808,141300,362558300,6930,6930,6930,6930,0
|
|
20230808,141200,362558300,6930,6930,6930,6930,0
|
|
20230808,141100,362558300,6930,6930,6930,6930,0
|
|
20230808,141000,362558300,6930,6930,6930,6930,100
|
|
20230808,140900,361865300,6930,6930,6930,6930,1178
|
|
20230808,140800,353701760,6940,6940,6940,6940,1202
|
|
20230808,140700,345359880,6950,6950,6950,6950,0
|
|
20230808,140600,345359880,6950,6960,6960,6950,44
|
|
20230808,140500,345053980,6960,6960,6960,6960,0
|
|
20230808,140400,345053980,6960,6950,6960,6950,888
|
|
20230808,140300,338882370,6960,6960,6960,6960,203
|
|
20230808,140200,337469490,6970,6970,6970,6970,0
|
|
20230808,140100,337469490,6970,6970,6970,6970,0
|
|
20230808,140000,337469490,6970,6970,6970,6970,0
|
|
20230808,135900,337469490,6970,6970,6970,6970,0
|
|
20230808,135800,337469490,6970,6970,6970,6970,0
|
|
20230808,135700,337469490,6970,6970,6970,6970,1
|
|
20230808,135600,337462520,6970,6970,6970,6970,1
|
|
20230808,135500,337455550,6960,6960,6960,6960,0
|
|
20230808,135400,337455550,6960,6960,6960,6960,100
|
|
20230808,135300,336759550,6960,6960,6960,6960,0
|
|
20230808,135200,336759550,6960,6960,6960,6960,57
|
|
20230808,135100,336362830,6960,6960,6960,6960,258
|
|
20230808,135000,334567150,6960,6960,6960,6960,0
|
|
20230808,134900,334567150,6960,6960,6960,6960,0
|
|
20230808,134800,334567150,6960,6960,6960,6960,0
|
|
20230808,134700,334567150,6960,6960,6960,6960,0
|
|
20230808,134600,334567150,6960,6960,6960,6960,0
|
|
20230808,134500,334567150,6960,6960,6960,6960,0
|
|
20230808,134400,334567150,6960,6960,6960,6960,0
|
|
20230808,134300,334567150,6960,6960,6960,6960,0
|
|
20230808,134200,334567150,6960,6960,6960,6960,283
|
|
20230808,134100,332597470,6960,6960,6960,6960,0
|
|
20230808,134000,332597470,6960,6960,6960,6960,5
|
|
20230808,133900,332562670,6970,6970,6970,6970,0
|
|
20230808,133800,332562670,6970,6970,6970,6970,155
|
|
20230808,133700,331482320,6970,6970,6970,6970,0
|
|
20230808,133600,331482320,6970,6970,6970,6970,0
|
|
20230808,133500,331482320,6970,6970,6970,6970,0
|
|
20230808,133400,331482320,6970,6950,6970,6950,2
|
|
20230808,133300,331468400,6950,6950,6950,6950,0
|
|
20230808,133200,331468400,6950,6950,6950,6950,0
|
|
20230808,133100,331468400,6950,6950,6950,6950,0
|
|
20230808,133000,331468400,6950,6950,6950,6950,19
|
|
20230808,132900,331336350,6940,6940,6940,6940,0
|
|
20230808,132800,331336350,6940,6940,6940,6940,0
|
|
20230808,132700,331336350,6940,6940,6940,6940,0
|
|
20230808,132600,331336350,6940,6940,6940,6940,0
|
|
20230808,132500,331336350,6940,6970,6970,6940,493
|
|
20230808,132400,327911920,6970,6970,6970,6970,0
|
|
20230808,132300,327911920,6970,6970,6970,6970,0
|
|
20230808,132200,327911920,6970,6960,6970,6960,271
|
|
20230808,132100,326025750,6970,6970,6970,6970,0
|
|
20230808,132000,326025750,6970,6970,6970,6970,1
|
|
20230808,131900,326018780,6970,6970,6970,6970,0
|
|
20230808,131800,326018780,6970,6970,6970,6970,0
|
|
20230808,131700,326018780,6970,6970,6970,6970,24
|
|
20230808,131600,325851500,6970,6970,6970,6970,0
|
|
20230808,131500,325851500,6970,6970,6970,6970,0
|
|
20230808,131400,325851500,6970,6970,6970,6970,0
|
|
20230808,131300,325851500,6970,6970,6970,6970,0
|
|
20230808,131200,325851500,6970,6970,6970,6970,0
|
|
20230808,131100,325851500,6970,6970,6970,6970,0
|
|
20230808,131000,325851500,6970,6970,6970,6970,1
|
|
20230808,130900,325844530,6970,6970,6970,6970,0
|
|
20230808,130800,325844530,6970,6970,6970,6970,0
|
|
20230808,130700,325844530,6970,6970,6970,6970,0
|
|
20230808,130600,325844530,6970,6970,6970,6970,20
|
|
20230808,130500,325705130,6970,6970,6970,6970,384
|
|
20230808,130400,323028650,6970,6970,6970,6970,0
|
|
20230808,130300,323028650,6970,6980,6980,6970,404
|
|
20230808,130200,320211690,6980,6980,6980,6980,0
|
|
20230808,130100,320211690,6980,6980,6980,6980,0
|
|
20230808,130000,320211690,6980,6980,6980,6980,0
|
|
20230808,125900,320211690,6980,6980,6980,6980,0
|
|
20230808,125800,320211690,6980,6980,6980,6980,0
|
|
20230808,125700,320211690,6980,6980,6980,6980,0
|
|
20230808,125600,320211690,6980,6980,6980,6980,133
|
|
20230808,125500,319283350,6990,6990,6990,6990,0
|
|
20230808,125400,319283350,6990,6990,6990,6990,1
|
|
20230808,125300,319276360,6990,6990,6990,6990,0
|
|
20230808,125200,319276360,6990,6990,6990,6990,0
|
|
20230808,125100,319276360,6990,6990,6990,6990,0
|
|
20230808,125000,319276360,6990,6990,6990,6990,0
|
|
20230808,124900,319276360,6990,6990,6990,6990,0
|
|
20230808,124800,319276360,6990,6990,6990,6990,0
|
|
20230808,124700,319276360,6990,6990,6990,6990,0
|
|
20230808,124600,319276360,6990,6990,6990,6990,0
|
|
20230808,124500,319276360,6990,6990,6990,6990,0
|
|
20230808,124400,319276360,6990,6990,6990,6990,0
|
|
20230808,124300,319276360,6990,6990,6990,6990,0
|
|
20230808,124200,319276360,6990,6990,6990,6990,0
|
|
20230808,124100,319276360,6990,6990,6990,6990,0
|
|
20230808,124000,319276360,6990,6990,6990,6990,0
|
|
20230808,123900,319276360,6990,6990,6990,6990,0
|
|
20230808,123800,319276360,6990,7000,7000,6990,33
|
|
20230808,123700,319045390,7010,7010,7010,7010,0
|
|
20230808,123600,319045390,7010,7010,7010,7010,0
|
|
20230808,123500,319045390,7010,7010,7010,7010,0
|
|
20230808,123400,319045390,7010,7010,7010,7010,0
|
|
20230808,123300,319045390,7010,7010,7010,7010,0
|
|
20230808,123200,319045390,7010,7010,7010,7010,4
|
|
20230808,123100,319017350,7010,7010,7010,7010,0
|
|
20230808,123000,319017350,7010,7010,7010,7010,0
|
|
20230808,122900,319017350,7010,7010,7010,7010,0
|
|
20230808,122800,319017350,7010,7010,7010,7010,10
|
|
20230808,122700,318947250,7010,7010,7010,7010,0
|
|
20230808,122600,318947250,7010,7010,7010,7010,0
|
|
20230808,122500,318947250,7010,7010,7010,7010,30
|
|
20230808,122400,318736950,7010,7010,7010,7010,0
|
|
20230808,122300,318736950,7010,7010,7010,7010,0
|
|
20230808,122200,318736950,7010,7010,7010,7010,20
|
|
20230808,122100,318596750,7010,7010,7010,7010,127
|
|
20230808,122000,317706480,7010,7000,7010,7000,2
|
|
20230808,121900,317692470,7000,7000,7000,7000,1428
|
|
20230808,121800,307696470,7010,7010,7010,7010,0
|
|
20230808,121700,307696470,7010,7010,7010,7010,0
|
|
20230808,121600,307696470,7010,7010,7010,7010,1
|
|
20230808,121500,307689460,7000,7000,7000,7000,0
|
|
20230808,121400,307689460,7000,7000,7000,7000,200
|
|
20230808,121300,306289460,6990,6990,6990,6990,30
|
|
20230808,121200,306079760,7000,7000,7000,7000,0
|
|
20230808,121100,306079760,7000,7000,7000,7000,0
|
|
20230808,121000,306079760,7000,7000,7000,7000,0
|
|
20230808,120900,306079760,7000,7000,7000,7000,0
|
|
20230808,120800,306079760,7000,7000,7000,7000,0
|
|
20230808,120700,306079760,7000,7000,7000,7000,0
|
|
20230808,120600,306079760,7000,7000,7000,7000,0
|
|
20230808,120500,306079760,7000,7000,7000,7000,0
|
|
20230808,120400,306079760,7000,7000,7000,7000,0
|
|
20230808,120300,306079760,7000,7000,7000,7000,0
|
|
20230808,120200,306079760,7000,7000,7000,7000,0
|
|
20230808,120100,306079760,7000,7000,7000,7000,30
|
|
20230808,120000,305869760,7000,7000,7000,7000,3
|
|
20230808,115900,305848760,7000,6990,7000,6990,719
|
|
20230808,115800,300822930,6990,6970,6990,6970,638
|
|
20230808,115700,296365370,6960,6960,6960,6960,685
|
|
20230808,115600,291597770,6960,6960,6960,6960,0
|
|
20230808,115500,291597770,6960,6960,6960,6960,0
|
|
20230808,115400,291597770,6960,6960,6960,6960,0
|
|
20230808,115300,291597770,6960,6960,6960,6960,3
|
|
20230808,115200,291576890,6950,6950,6950,6950,0
|
|
20230808,115100,291576890,6950,6950,6950,6950,0
|
|
20230808,115000,291576890,6950,6950,6950,6950,0
|
|
20230808,114900,291576890,6950,6950,6950,6950,0
|
|
20230808,114800,291576890,6950,6950,6950,6950,0
|
|
20230808,114700,291576890,6950,6960,6960,6950,9
|
|
20230808,114600,291514260,6960,6960,6960,6960,100
|
|
20230808,114500,290818260,6950,6950,6950,6950,0
|
|
20230808,114400,290818260,6950,6950,6950,6950,0
|
|
20230808,114300,290818260,6950,6950,6950,6950,0
|
|
20230808,114200,290818260,6950,6950,6950,6950,153
|
|
20230808,114100,289754910,6960,6960,6960,6960,0
|
|
20230808,114000,289754910,6960,6960,6960,6960,1
|
|
20230808,113900,289747950,6950,6950,6950,6950,0
|
|
20230808,113800,289747950,6950,6950,6950,6950,0
|
|
20230808,113700,289747950,6950,6950,6950,6950,0
|
|
20230808,113600,289747950,6950,6950,6950,6950,0
|
|
20230808,113500,289747950,6950,6950,6950,6950,50
|
|
20230808,113400,289400450,6950,6950,6950,6950,0
|
|
20230808,113300,289400450,6950,6950,6950,6950,0
|
|
20230808,113200,289400450,6950,6950,6950,6950,0
|
|
20230808,113100,289400450,6950,6950,6950,6950,0
|
|
20230808,113000,289400450,6950,6950,6950,6950,195
|
|
20230808,112900,288045200,6950,6950,6950,6950,1
|
|
20230808,112800,288038250,6950,6950,6950,6950,50
|
|
20230808,112700,287690750,6950,6950,6950,6950,72
|
|
20230808,112600,287190350,6950,6950,6950,6950,15
|
|
20230808,112500,287086100,6950,6950,6950,6950,0
|
|
20230808,112400,287086100,6950,6950,6950,6950,0
|
|
20230808,112300,287086100,6950,6950,6950,6950,7
|
|
20230808,112200,287037450,6940,6940,6940,6940,0
|
|
20230808,112100,287037450,6940,6940,6940,6940,0
|
|
20230808,112000,287037450,6940,6940,6940,6940,0
|
|
20230808,111900,287037450,6940,6940,6940,6940,1
|
|
20230808,111800,287030510,6940,6940,6940,6940,53
|
|
20230808,111700,286662690,6940,6940,6940,6940,0
|
|
20230808,111600,286662690,6940,6940,6940,6940,1457
|
|
20230808,111500,276551110,6940,6940,6940,6940,2
|
|
20230808,111400,276537230,6940,6940,6940,6940,0
|
|
20230808,111300,276537230,6940,6930,6940,6930,116
|
|
20230808,111200,275733200,6920,6930,6930,6920,355
|
|
20230808,111100,273275900,6930,6930,6930,6930,21
|
|
20230808,111000,273130370,6930,6930,6930,6930,10
|
|
20230808,110900,273061070,6930,6940,6940,6930,209
|
|
20230808,110800,271612610,6940,6940,6940,6940,0
|
|
20230808,110700,271612610,6940,6940,6940,6940,1
|
|
20230808,110600,271605670,6940,6940,6940,6940,15
|
|
20230808,110500,271501570,6940,6940,6940,6940,1
|
|
20230808,110400,271494630,6940,6940,6940,6940,10
|
|
20230808,110300,271425230,6940,6940,6940,6940,0
|
|
20230808,110200,271425230,6940,6940,6940,6940,0
|
|
20230808,110100,271425230,6940,6940,6940,6940,420
|
|
20230808,110000,268510430,6950,6950,6950,6950,0
|
|
20230808,105900,268510430,6950,6950,6950,6950,4
|
|
20230808,105800,268482630,6950,6950,6950,6950,0
|
|
20230808,105700,268482630,6950,6950,6950,6950,583
|
|
20230808,105600,264430780,6960,6960,6960,6960,22
|
|
20230808,105500,264277660,6960,6960,6960,6960,0
|
|
20230808,105400,264277660,6960,6960,6960,6960,0
|
|
20230808,105300,264277660,6960,6960,6960,6960,751
|
|
20230808,105200,259050700,6960,6960,6960,6960,0
|
|
20230808,105100,259050700,6960,6960,6960,6960,0
|
|
20230808,105000,259050700,6960,6960,6960,6960,0
|
|
20230808,104900,259050700,6960,6960,6960,6960,302
|
|
20230808,104800,256948780,6960,6960,6960,6960,30
|
|
20230808,104700,256739980,6960,6970,6970,6960,225
|
|
20230808,104600,255171780,6970,6970,6970,6970,0
|
|
20230808,104500,255171780,6970,6980,6980,6970,576
|
|
20230808,104400,251155120,6990,6990,6990,6990,0
|
|
20230808,104300,251155120,6990,6990,6990,6990,200
|
|
20230808,104200,249757120,6990,6990,6990,6980,425
|
|
20230808,104100,246786620,6980,6980,6980,6980,15
|
|
20230808,104000,246681920,6970,6970,6970,6970,0
|
|
20230808,103900,246681920,6970,6970,6970,6970,13
|
|
20230808,103800,246591310,6970,6970,6970,6970,0
|
|
20230808,103700,246591310,6970,6970,6970,6970,0
|
|
20230808,103600,246591310,6970,6970,6970,6970,27
|
|
20230808,103500,246403120,6970,6970,6970,6970,739
|
|
20230808,103400,241252290,6990,6990,6990,6990,1
|
|
20230808,103300,241245300,6990,6970,6990,6970,1490
|
|
20230808,103200,230859000,6970,6970,6970,6970,0
|
|
20230808,103100,230859000,6970,6970,6970,6970,0
|
|
20230808,103000,230859000,6970,6970,6970,6970,0
|
|
20230808,102900,230859000,6970,6970,6970,6970,0
|
|
20230808,102800,230859000,6970,6970,6970,6970,493
|
|
20230808,102700,227422790,6980,6990,6990,6980,2716
|
|
20230808,102600,208449250,7000,7000,7000,7000,206
|
|
20230808,102500,207007250,7000,7000,7000,7000,0
|
|
20230808,102400,207007250,7000,7000,7000,7000,0
|
|
20230808,102300,207007250,7000,7000,7000,7000,411
|
|
20230808,102200,204130250,7000,7000,7000,7000,0
|
|
20230808,102100,204130250,7000,7000,7000,7000,0
|
|
20230808,102000,204130250,7000,7000,7000,7000,30
|
|
20230808,101900,203920250,7000,7000,7000,7000,0
|
|
20230808,101800,203920250,7000,7000,7000,7000,1913
|
|
20230808,101700,190529250,7010,7020,7020,7010,2984
|
|
20230808,101600,169591930,7030,7030,7030,7030,0
|
|
20230808,101500,169591930,7030,7030,7030,7030,0
|
|
20230808,101400,169591930,7030,7030,7030,7030,0
|
|
20230808,101300,169591930,7030,7030,7030,7030,0
|
|
20230808,101200,169591930,7030,7040,7040,7030,1935
|
|
20230808,101100,155983250,7040,7040,7040,7040,0
|
|
20230808,101000,155983250,7040,7040,7040,7040,1
|
|
20230808,100900,155976210,7040,7040,7040,7040,0
|
|
20230808,100800,155976210,7040,7040,7040,7040,0
|
|
20230808,100700,155976210,7040,7040,7040,7040,0
|
|
20230808,100600,155976210,7040,7040,7040,7040,0
|
|
20230808,100500,155976210,7040,7040,7040,7040,0
|
|
20230808,100400,155976210,7040,7040,7040,7040,1469
|
|
20230808,100300,145634450,7050,7050,7050,7050,35
|
|
20230808,100200,145387700,7050,7050,7050,7050,17
|
|
20230808,100100,145267850,7050,7050,7050,7050,70
|
|
20230808,100000,144774350,7050,7050,7050,7050,15
|
|
20230808,095900,144668600,7050,7050,7050,7050,1060
|
|
20230808,095800,137195600,7050,7050,7050,7050,28
|
|
20230808,095700,136998200,7030,7030,7030,7030,890
|
|
20230808,095600,130741500,7020,7040,7040,7020,1070
|
|
20230808,095500,123208840,7030,7030,7030,7030,457
|
|
20230808,095400,119996130,7030,7030,7030,7030,200
|
|
20230808,095300,118590130,7040,7040,7040,7040,0
|
|
20230808,095200,118590130,7040,7040,7040,7040,0
|
|
20230808,095100,118590130,7040,7040,7040,7040,0
|
|
20230808,095000,118590130,7040,7040,7040,7040,0
|
|
20230808,094900,118590130,7040,7040,7040,7040,0
|
|
20230808,094800,118590130,7040,7040,7040,7040,0
|
|
20230808,094700,118590130,7040,7040,7040,7040,0
|
|
20230808,094600,118590130,7040,7040,7040,7040,0
|
|
20230808,094500,118590130,7040,7040,7040,7040,0
|
|
20230808,094400,118590130,7040,7040,7040,7040,0
|
|
20230808,094300,118590130,7040,7030,7040,7020,759
|
|
20230808,094200,113251020,7030,7030,7030,7030,0
|
|
20230808,094100,113251020,7030,7030,7030,7030,2
|
|
20230808,094000,113236960,7030,7030,7030,7030,0
|
|
20230808,093900,113236960,7030,7030,7030,7030,281
|
|
20230808,093800,111261530,7030,7030,7030,7030,1
|
|
20230808,093700,111254500,7040,7040,7040,7040,3
|
|
20230808,093600,111233380,7040,7040,7040,7040,1
|
|
20230808,093500,111226340,7040,7060,7060,7040,1396
|
|
20230808,093400,101376730,7060,7060,7060,7060,195
|
|
20230808,093300,100000030,7070,7070,7070,7070,0
|
|
20230808,093200,100000030,7070,7070,7070,7070,0
|
|
20230808,093100,100000030,7070,7070,7070,7070,100
|
|
20230808,093000,99293030,7070,7070,7070,7070,1
|
|
20230808,092900,99285960,7050,7050,7050,7050,0
|
|
20230808,092800,99285960,7050,7050,7050,7050,8
|
|
20230808,092700,99229560,7050,7070,7070,7050,1018
|
|
20230808,092600,92046640,7020,7020,7020,7020,0
|
|
20230808,092500,92046640,7020,7020,7020,7020,0
|
|
20230808,092400,92046640,7020,7020,7020,7020,332
|
|
20230808,092300,89716000,7010,6990,7010,6990,1315
|
|
20230808,092200,80505930,6990,6980,6990,6980,490
|
|
20230808,092100,77080970,6980,7000,7000,6980,1489
|
|
20230808,092000,66675470,7000,7000,7000,7000,230
|
|
20230808,091900,65065470,7020,7010,7020,7010,314
|
|
20230808,091800,62864190,7010,7000,7010,7000,200
|
|
20230808,091700,61463190,7000,7000,7000,7000,77
|
|
20230808,091600,60924190,6990,6990,6990,6990,600
|
|
20230808,091500,56730190,7000,6970,7000,6970,191
|
|
20230808,091400,55398800,6970,7000,7000,6960,1903
|
|
20230808,091300,42126050,6970,6970,6970,6970,0
|
|
20230808,091200,42126050,6970,6970,6970,6970,1
|
|
20230808,091100,42119080,6970,6970,6970,6970,734
|
|
20230808,091000,37003100,6940,7050,7050,6940,3344
|
|
20230808,090900,13507170,7060,7090,7090,7060,699
|
|
20230808,090800,8571730,7090,7080,7090,7080,3
|
|
20230808,090700,8550480,7080,7080,7080,7080,2
|
|
20230808,090600,8536320,7080,7080,7080,7080,6
|
|
20230808,090500,8493840,7050,7050,7050,7050,0
|
|
20230808,090400,8493840,7050,7080,7080,7050,297
|
|
20230808,090300,6393450,7080,7050,7090,7050,224
|
|
20230808,090200,4811530,7040,7040,7040,7040,0
|
|
20230808,090100,4811530,7040,7100,7100,7040,544
|
|
20230808,090000,960130,7110,7150,7210,7010,134
|