652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194900,544528230,7200,7200,7200,7200,3133
|
|
20230809,194800,544528230,7200,7200,7200,7200,0
|
|
20230809,194700,544528230,7200,7200,7200,7200,0
|
|
20230809,194600,544528230,7200,7200,7200,7200,0
|
|
20230809,194500,544528230,7200,7200,7200,7200,0
|
|
20230809,194400,544528230,7200,7200,7200,7200,0
|
|
20230809,194300,544528230,7200,7200,7200,7200,0
|
|
20230809,194200,544528230,7200,7200,7200,7200,0
|
|
20230809,194100,544528230,7200,7200,7200,7200,0
|
|
20230809,194000,544528230,7200,7200,7200,7200,0
|
|
20230809,193900,544528230,7200,7200,7200,7200,0
|
|
20230809,193800,544528230,7200,7200,7200,7200,0
|
|
20230809,193700,544528230,7200,7200,7200,7200,0
|
|
20230809,193600,544528230,7200,7200,7200,7200,0
|
|
20230809,193500,544528230,7200,7200,7200,7200,0
|
|
20230809,193400,544528230,7200,7200,7200,7200,0
|
|
20230809,193300,544528230,7200,7200,7200,7200,0
|
|
20230809,193200,544528230,7200,7200,7200,7200,0
|
|
20230809,193100,544528230,7200,7200,7200,7200,0
|
|
20230809,193000,544528230,7200,7200,7200,7200,0
|
|
20230809,192900,544528230,7200,7200,7200,7200,0
|
|
20230809,192800,544528230,7200,7200,7200,7200,0
|
|
20230809,192700,544528230,7200,7200,7200,7200,0
|
|
20230809,192600,544528230,7200,7200,7200,7200,0
|
|
20230809,192500,544528230,7200,7200,7200,7200,0
|
|
20230809,192400,544528230,7200,7200,7200,7200,0
|
|
20230809,192300,544528230,7200,7200,7200,7200,0
|
|
20230809,192200,544528230,7200,7200,7200,7200,0
|
|
20230809,192100,544528230,7200,7200,7200,7200,0
|
|
20230809,192000,544528230,7200,7200,7200,7200,0
|
|
20230809,191900,544528230,7200,7200,7200,7200,3133
|
|
20230809,191800,544528230,7200,7200,7200,7200,0
|
|
20230809,191700,544528230,7200,7200,7200,7200,0
|
|
20230809,191600,544528230,7200,7200,7200,7200,0
|
|
20230809,191500,544528230,7200,7200,7200,7200,0
|
|
20230809,191400,544528230,7200,7200,7200,7200,0
|
|
20230809,191300,544528230,7200,7200,7200,7200,0
|
|
20230809,191200,544528230,7200,7200,7200,7200,0
|
|
20230809,191100,544528230,7200,7200,7200,7200,0
|
|
20230809,191000,544528230,7200,7200,7200,7200,0
|
|
20230809,190900,544528230,7200,7200,7200,7200,0
|
|
20230809,190800,544528230,7200,7200,7200,7200,0
|
|
20230809,190700,544528230,7200,7200,7200,7200,0
|
|
20230809,190600,544528230,7200,7200,7200,7200,0
|
|
20230809,190500,544528230,7200,7200,7200,7200,0
|
|
20230809,190400,544528230,7200,7200,7200,7200,0
|
|
20230809,190300,544528230,7200,7200,7200,7200,0
|
|
20230809,190200,544528230,7200,7200,7200,7200,0
|
|
20230809,190100,544528230,7200,7200,7200,7200,0
|
|
20230809,190000,544528230,7200,7200,7200,7200,0
|
|
20230809,185900,544528230,7200,7200,7200,7200,0
|
|
20230809,185800,544528230,7200,7200,7200,7200,0
|
|
20230809,185700,544528230,7200,7200,7200,7200,0
|
|
20230809,185600,544528230,7200,7200,7200,7200,0
|
|
20230809,185500,544528230,7200,7200,7200,7200,0
|
|
20230809,185400,544528230,7200,7200,7200,7200,0
|
|
20230809,185300,544528230,7200,7200,7200,7200,0
|
|
20230809,185200,544528230,7200,7200,7200,7200,0
|
|
20230809,185100,544528230,7200,7200,7200,7200,0
|
|
20230809,185000,544528230,7200,7200,7200,7200,0
|
|
20230809,184900,544528230,7200,7200,7200,7200,3133
|
|
20230809,184800,544528230,7200,7200,7200,7200,0
|
|
20230809,184700,544528230,7200,7200,7200,7200,0
|
|
20230809,184600,544528230,7200,7200,7200,7200,0
|
|
20230809,184500,544528230,7200,7200,7200,7200,0
|
|
20230809,184400,544528230,7200,7200,7200,7200,0
|
|
20230809,184300,544528230,7200,7200,7200,7200,0
|
|
20230809,184200,544528230,7200,7200,7200,7200,0
|
|
20230809,184100,544528230,7200,7200,7200,7200,0
|
|
20230809,184000,544528230,7200,7200,7200,7200,0
|
|
20230809,183900,544528230,7200,7200,7200,7200,0
|
|
20230809,183800,544528230,7200,7200,7200,7200,0
|
|
20230809,183700,544528230,7200,7200,7200,7200,0
|
|
20230809,183600,544528230,7200,7200,7200,7200,0
|
|
20230809,183500,544528230,7200,7200,7200,7200,0
|
|
20230809,183400,544528230,7200,7200,7200,7200,0
|
|
20230809,183300,544528230,7200,7200,7200,7200,0
|
|
20230809,183200,544528230,7200,7200,7200,7200,0
|
|
20230809,183100,544528230,7200,7200,7200,7200,0
|
|
20230809,183000,544528230,7200,7200,7200,7200,0
|
|
20230809,182900,544528230,7200,7200,7200,7200,0
|
|
20230809,182800,544528230,7200,7200,7200,7200,0
|
|
20230809,182700,544528230,7200,7200,7200,7200,0
|
|
20230809,182600,544528230,7200,7200,7200,7200,0
|
|
20230809,182500,544528230,7200,7200,7200,7200,0
|
|
20230809,182400,544528230,7200,7200,7200,7200,0
|
|
20230809,182300,544528230,7200,7200,7200,7200,0
|
|
20230809,182200,544528230,7200,7200,7200,7200,0
|
|
20230809,182100,544528230,7200,7200,7200,7200,0
|
|
20230809,182000,544528230,7200,7200,7200,7200,0
|
|
20230809,181900,544528230,7200,7200,7200,7200,3133
|
|
20230809,181800,544528230,7200,7200,7200,7200,0
|
|
20230809,181700,544528230,7200,7200,7200,7200,0
|
|
20230809,181600,544528230,7200,7200,7200,7200,0
|
|
20230809,181500,544528230,7200,7200,7200,7200,0
|
|
20230809,181400,544528230,7200,7200,7200,7200,0
|
|
20230809,181300,544528230,7200,7200,7200,7200,0
|
|
20230809,181200,544528230,7200,7200,7200,7200,0
|
|
20230809,181100,544528230,7200,7200,7200,7200,0
|
|
20230809,181000,544528230,7200,7200,7200,7200,0
|
|
20230809,180900,544528230,7200,7200,7200,7200,0
|
|
20230809,180800,544528230,7200,7200,7200,7200,0
|
|
20230809,180700,544528230,7200,7200,7200,7200,0
|
|
20230809,180600,544528230,7200,7200,7200,7200,0
|
|
20230809,180500,544528230,7200,7200,7200,7200,0
|
|
20230809,180400,544528230,7200,7200,7200,7200,0
|
|
20230809,180300,544528230,7200,7200,7200,7200,0
|
|
20230809,180200,544528230,7200,7200,7200,7200,0
|
|
20230809,180100,544528230,7200,7200,7200,7200,0
|
|
20230809,180000,544528230,7200,7200,7200,7200,0
|
|
20230809,175900,544528230,7200,7200,7200,7200,0
|
|
20230809,175800,544528230,7200,7200,7200,7200,0
|
|
20230809,175700,544528230,7200,7200,7200,7200,0
|
|
20230809,175600,544528230,7200,7200,7200,7200,0
|
|
20230809,175500,544528230,7200,7200,7200,7200,0
|
|
20230809,175400,544528230,7200,7200,7200,7200,0
|
|
20230809,175300,544528230,7200,7200,7200,7200,0
|
|
20230809,175200,544528230,7200,7200,7200,7200,0
|
|
20230809,175100,544528230,7200,7200,7200,7200,0
|
|
20230809,175000,544528230,7200,7200,7200,7200,0
|
|
20230809,174900,544528230,7200,7200,7200,7200,3133
|
|
20230809,174800,544528230,7200,7200,7200,7200,0
|
|
20230809,174700,544528230,7200,7200,7200,7200,0
|
|
20230809,174600,544528230,7200,7200,7200,7200,0
|
|
20230809,174500,544528230,7200,7200,7200,7200,0
|
|
20230809,174400,544528230,7200,7200,7200,7200,0
|
|
20230809,174300,544528230,7200,7200,7200,7200,0
|
|
20230809,174200,544528230,7200,7200,7200,7200,0
|
|
20230809,174100,544528230,7200,7200,7200,7200,0
|
|
20230809,174000,544528230,7200,7200,7200,7200,0
|
|
20230809,173900,544528230,7200,7200,7200,7200,0
|
|
20230809,173800,544528230,7200,7200,7200,7200,0
|
|
20230809,173700,544528230,7200,7200,7200,7200,0
|
|
20230809,173600,544528230,7200,7200,7200,7200,0
|
|
20230809,173500,544528230,7200,7200,7200,7200,0
|
|
20230809,173400,544528230,7200,7200,7200,7200,0
|
|
20230809,173300,544528230,7200,7200,7200,7200,0
|
|
20230809,173200,544528230,7200,7200,7200,7200,0
|
|
20230809,173100,544528230,7200,7200,7200,7200,0
|
|
20230809,173000,544528230,7200,7200,7200,7200,0
|
|
20230809,172900,544528230,7200,7200,7200,7200,0
|
|
20230809,172800,544528230,7200,7200,7200,7200,0
|
|
20230809,172700,544528230,7200,7200,7200,7200,0
|
|
20230809,172600,544528230,7200,7200,7200,7200,0
|
|
20230809,172500,544528230,7200,7200,7200,7200,0
|
|
20230809,172400,544528230,7200,7200,7200,7200,0
|
|
20230809,172300,544528230,7200,7200,7200,7200,0
|
|
20230809,172200,544528230,7200,7200,7200,7200,0
|
|
20230809,172100,544528230,7200,7200,7200,7200,0
|
|
20230809,172000,544528230,7200,7200,7200,7200,0
|
|
20230809,171900,544528230,7200,7200,7200,7200,3133
|
|
20230809,171800,544528230,7200,7200,7200,7200,0
|
|
20230809,171700,544528230,7200,7200,7200,7200,0
|
|
20230809,171600,544528230,7200,7200,7200,7200,0
|
|
20230809,171500,544528230,7200,7200,7200,7200,0
|
|
20230809,171400,544528230,7200,7200,7200,7200,0
|
|
20230809,171300,544528230,7200,7200,7200,7200,0
|
|
20230809,171200,544528230,7200,7200,7200,7200,0
|
|
20230809,171100,544528230,7200,7200,7200,7200,0
|
|
20230809,171000,544528230,7200,7200,7200,7200,0
|
|
20230809,170900,544528230,7200,7200,7200,7200,0
|
|
20230809,170800,544528230,7200,7200,7200,7200,0
|
|
20230809,170700,544528230,7200,7200,7200,7200,0
|
|
20230809,170600,544528230,7200,7200,7200,7200,0
|
|
20230809,170500,544528230,7200,7200,7200,7200,0
|
|
20230809,170400,544528230,7200,7200,7200,7200,0
|
|
20230809,170300,544528230,7200,7200,7200,7200,0
|
|
20230809,170200,544528230,7200,7200,7200,7200,0
|
|
20230809,170100,544528230,7200,7200,7200,7200,0
|
|
20230809,170000,544528230,7200,7200,7200,7200,0
|
|
20230809,165900,544528230,7200,7200,7200,7200,0
|
|
20230809,165800,544528230,7200,7200,7200,7200,0
|
|
20230809,165700,544528230,7200,7200,7200,7200,0
|
|
20230809,165600,544528230,7200,7200,7200,7200,0
|
|
20230809,165500,544528230,7200,7200,7200,7200,0
|
|
20230809,165400,544528230,7200,7200,7200,7200,0
|
|
20230809,165300,544528230,7200,7200,7200,7200,0
|
|
20230809,165200,544528230,7200,7200,7200,7200,0
|
|
20230809,165100,544528230,7200,7200,7200,7200,0
|
|
20230809,165000,544528230,7200,7200,7200,7200,0
|
|
20230809,164900,544528230,7200,7200,7200,7200,3133
|
|
20230809,164800,544528230,7200,7200,7200,7200,0
|
|
20230809,164700,544528230,7200,7200,7200,7200,0
|
|
20230809,164600,544528230,7200,7200,7200,7200,0
|
|
20230809,164500,544528230,7200,7200,7200,7200,0
|
|
20230809,164400,544528230,7200,7200,7200,7200,0
|
|
20230809,164300,544528230,7200,7200,7200,7200,0
|
|
20230809,164200,544528230,7200,7200,7200,7200,0
|
|
20230809,164100,544528230,7200,7200,7200,7200,0
|
|
20230809,164000,544528230,7200,7200,7200,7200,0
|
|
20230809,163900,544528230,7200,7200,7200,7200,0
|
|
20230809,163800,544528230,7200,7200,7200,7200,0
|
|
20230809,163700,544528230,7200,7200,7200,7200,0
|
|
20230809,163600,544528230,7200,7200,7200,7200,0
|
|
20230809,163500,544528230,7200,7200,7200,7200,0
|
|
20230809,163400,544528230,7200,7200,7200,7200,0
|
|
20230809,163300,544528230,7200,7200,7200,7200,0
|
|
20230809,163200,544528230,7200,7200,7200,7200,0
|
|
20230809,163100,544528230,7200,7200,7200,7200,0
|
|
20230809,163000,544528230,7200,7200,7200,7200,0
|
|
20230809,162900,544528230,7200,7200,7200,7200,0
|
|
20230809,162800,544528230,7200,7200,7200,7200,0
|
|
20230809,162700,544528230,7200,7200,7200,7200,0
|
|
20230809,162600,544528230,7200,7200,7200,7200,0
|
|
20230809,162500,544528230,7200,7200,7200,7200,0
|
|
20230809,162400,544528230,7200,7200,7200,7200,0
|
|
20230809,162300,544528230,7200,7200,7200,7200,0
|
|
20230809,162200,544528230,7200,7200,7200,7200,0
|
|
20230809,162100,544528230,7200,7200,7200,7200,0
|
|
20230809,162000,544528230,7200,7200,7200,7200,0
|
|
20230809,161900,544528230,7200,7200,7200,7200,3133
|
|
20230809,161800,544528230,7200,7200,7200,7200,0
|
|
20230809,161700,544528230,7200,7200,7200,7200,0
|
|
20230809,161600,544528230,7200,7200,7200,7200,0
|
|
20230809,161500,544528230,7200,7200,7200,7200,0
|
|
20230809,161400,544528230,7200,7200,7200,7200,0
|
|
20230809,161300,544528230,7200,7200,7200,7200,0
|
|
20230809,161200,544528230,7200,7200,7200,7200,0
|
|
20230809,161100,544528230,7200,7200,7200,7200,0
|
|
20230809,161000,544528230,7200,7200,7200,7200,0
|
|
20230809,160900,544528230,7200,7200,7200,7200,0
|
|
20230809,160800,544528230,7200,7200,7200,7200,0
|
|
20230809,160700,544528230,7200,7200,7200,7200,0
|
|
20230809,160600,544528230,7200,7200,7200,7200,0
|
|
20230809,160500,544528230,7200,7200,7200,7200,0
|
|
20230809,160400,544528230,7200,7200,7200,7200,0
|
|
20230809,160300,544528230,7200,7200,7200,7200,0
|
|
20230809,160200,544528230,7200,7200,7200,7200,0
|
|
20230809,160100,544528230,7200,7200,7200,7200,0
|
|
20230809,160000,544528230,7200,7200,7200,7200,0
|
|
20230809,155900,544528230,7200,7200,7200,7200,0
|
|
20230809,155800,544528230,7200,7200,7200,7200,0
|
|
20230809,155700,544528230,7200,7200,7200,7200,0
|
|
20230809,155600,544528230,7200,7200,7200,7200,0
|
|
20230809,155500,544528230,7200,7200,7200,7200,0
|
|
20230809,155400,544528230,7200,7200,7200,7200,0
|
|
20230809,155300,544528230,7200,7200,7200,7200,0
|
|
20230809,155200,544528230,7200,7200,7200,7200,0
|
|
20230809,155100,544528230,7200,7200,7200,7200,0
|
|
20230809,155000,544528230,7200,7200,7200,7200,0
|
|
20230809,154900,544528230,7200,7200,7200,7200,3133
|
|
20230809,154800,544528230,7200,7200,7200,7200,0
|
|
20230809,154700,544528230,7200,7200,7200,7200,0
|
|
20230809,154600,544528230,7200,7200,7200,7200,0
|
|
20230809,154500,544528230,7200,7200,7200,7200,0
|
|
20230809,154400,544528230,7200,7200,7200,7200,0
|
|
20230809,154300,544528230,7200,7200,7200,7200,0
|
|
20230809,154200,544528230,7200,7200,7200,7200,0
|
|
20230809,154100,544528230,7200,7200,7200,7200,0
|
|
20230809,154000,544528230,7200,7200,7200,7200,0
|
|
20230809,153900,544528230,7200,7200,7200,7200,0
|
|
20230809,153800,544528230,7200,7200,7200,7200,0
|
|
20230809,153700,544528230,7200,7200,7200,7200,0
|
|
20230809,153600,544528230,7200,7200,7200,7200,0
|
|
20230809,153500,544528230,7200,7200,7200,7200,0
|
|
20230809,153400,544528230,7200,7200,7200,7200,0
|
|
20230809,153300,544528230,7200,7200,7200,7200,0
|
|
20230809,153200,544528230,7200,7200,7200,7200,0
|
|
20230809,153100,544528230,7200,7200,7200,7200,0
|
|
20230809,153000,544528230,7200,7200,7200,7200,3133
|
|
20230809,152900,521970630,7200,7200,7200,7200,0
|
|
20230809,152800,521970630,7200,7200,7200,7200,0
|
|
20230809,152700,521970630,7200,7200,7200,7200,0
|
|
20230809,152600,521970630,7200,7200,7200,7200,0
|
|
20230809,152500,521970630,7200,7200,7200,7200,0
|
|
20230809,152400,521970630,7200,7200,7200,7200,0
|
|
20230809,152300,521970630,7200,7200,7200,7200,0
|
|
20230809,152200,521970630,7200,7200,7200,7200,0
|
|
20230809,152100,521970630,7200,7200,7200,7200,0
|
|
20230809,152000,521970630,7200,7200,7200,7200,0
|
|
20230809,151900,521970630,7200,7200,7220,7200,258
|
|
20230809,151800,520108510,7200,7200,7200,7200,0
|
|
20230809,151700,520108510,7200,7200,7200,7200,306
|
|
20230809,151600,517905310,7220,7220,7220,7220,0
|
|
20230809,151500,517905310,7220,7200,7220,7200,1593
|
|
20230809,151400,506410210,7200,7200,7200,7200,0
|
|
20230809,151300,506410210,7200,7200,7200,7200,238
|
|
20230809,151200,504696610,7210,7200,7210,7200,52
|
|
20230809,151100,504322040,7200,7200,7220,7200,1124
|
|
20230809,151000,496224150,7220,7220,7220,7220,420
|
|
20230809,150900,493191750,7210,7210,7210,7210,349
|
|
20230809,150800,490675460,7220,7220,7220,7220,239
|
|
20230809,150700,488949880,7210,7210,7210,7210,0
|
|
20230809,150600,488949880,7210,7210,7240,7210,810
|
|
20230809,150500,483101760,7210,7200,7210,7200,2
|
|
20230809,150400,483087350,7200,7190,7200,7190,10
|
|
20230809,150300,483015360,7210,7210,7210,7190,171
|
|
20230809,150200,481782570,7210,7230,7240,7210,1292
|
|
20230809,150100,472452740,7240,7240,7250,7240,52
|
|
20230809,150000,472076250,7230,7230,7230,7230,239
|
|
20230809,145900,470348280,7230,7230,7230,7230,11
|
|
20230809,145800,470268750,7230,7230,7230,7230,2
|
|
20230809,145700,470254290,7230,7250,7250,7230,649
|
|
20230809,145600,465553560,7250,7250,7270,7250,2421
|
|
20230809,145500,447986880,7250,7240,7250,7240,209
|
|
20230809,145400,446471640,7230,7250,7250,7230,385
|
|
20230809,145300,443680410,7250,7200,7250,7200,3971
|
|
20230809,145200,414971560,7200,7170,7200,7170,16
|
|
20230809,145100,414856570,7160,7180,7180,7160,1000
|
|
20230809,145000,407687050,7180,7180,7180,7180,184
|
|
20230809,144900,406365930,7180,7200,7200,7180,340
|
|
20230809,144800,403920260,7190,7210,7210,7190,1219
|
|
20230809,144700,395140620,7220,7230,7230,7220,332
|
|
20230809,144600,392740570,7230,7200,7240,7200,1230
|
|
20230809,144500,383879670,7200,7150,7200,7150,3140
|
|
20230809,144400,361328150,7150,7150,7150,7150,169
|
|
20230809,144300,360119800,7150,7140,7150,7140,1000
|
|
20230809,144200,352970690,7130,7120,7130,7120,1433
|
|
20230809,144100,342754000,7120,7120,7120,7120,6
|
|
20230809,144000,342711280,7120,7120,7120,7120,10
|
|
20230809,143900,342640080,7120,7080,7120,7080,2074
|
|
20230809,143800,327901540,7080,7080,7080,7080,2
|
|
20230809,143700,327887380,7090,7080,7090,7080,311
|
|
20230809,143600,325685400,7080,7080,7080,7080,98
|
|
20230809,143500,324991560,7080,7070,7080,7070,659
|
|
20230809,143400,320331890,7060,7040,7060,7040,1335
|
|
20230809,143300,310919250,7030,7030,7030,7030,0
|
|
20230809,143200,310919250,7030,7030,7030,7030,0
|
|
20230809,143100,310919250,7030,7030,7030,7030,409
|
|
20230809,143000,308043980,7030,7030,7030,7030,0
|
|
20230809,142900,308043980,7030,7030,7030,7030,0
|
|
20230809,142800,308043980,7030,7030,7030,7030,0
|
|
20230809,142700,308043980,7030,7030,7030,7030,0
|
|
20230809,142600,308043980,7030,7030,7030,7020,1267
|
|
20230809,142500,299142390,7030,7030,7030,7000,1749
|
|
20230809,142400,286887180,7030,7030,7030,7030,0
|
|
20230809,142300,286887180,7030,7030,7030,7030,0
|
|
20230809,142200,286887180,7030,7030,7030,7030,0
|
|
20230809,142100,286887180,7030,7030,7030,7030,0
|
|
20230809,142000,286887180,7030,7040,7040,7030,70
|
|
20230809,141900,286395050,7040,7040,7040,7040,10
|
|
20230809,141800,286324650,7030,7030,7030,7030,0
|
|
20230809,141700,286324650,7030,7030,7030,7030,400
|
|
20230809,141600,283512650,7030,7030,7030,7030,315
|
|
20230809,141500,281298200,7030,7030,7030,7030,0
|
|
20230809,141400,281298200,7030,7030,7030,7030,71
|
|
20230809,141300,280799070,7040,7040,7040,7040,0
|
|
20230809,141200,280799070,7040,7040,7040,7040,0
|
|
20230809,141100,280799070,7040,7040,7040,7040,5
|
|
20230809,141000,280763870,7050,7050,7050,7050,0
|
|
20230809,140900,280763870,7050,7050,7050,7050,0
|
|
20230809,140800,280763870,7050,7050,7050,7050,173
|
|
20230809,140700,279544220,7050,7050,7050,7050,75
|
|
20230809,140600,279015470,7060,7060,7060,7060,8
|
|
20230809,140500,278958990,7060,7060,7060,7060,0
|
|
20230809,140400,278958990,7060,7060,7060,7060,0
|
|
20230809,140300,278958990,7060,7060,7060,7060,1
|
|
20230809,140200,278951930,7060,7060,7060,7060,0
|
|
20230809,140100,278951930,7060,7060,7060,7060,0
|
|
20230809,140000,278951930,7060,7060,7060,7060,1
|
|
20230809,135900,278944870,7050,7050,7050,7050,0
|
|
20230809,135800,278944870,7050,7050,7050,7050,0
|
|
20230809,135700,278944870,7050,7050,7050,7050,0
|
|
20230809,135600,278944870,7050,7050,7050,7050,0
|
|
20230809,135500,278944870,7050,7050,7050,7050,0
|
|
20230809,135400,278944870,7050,7050,7050,7050,75
|
|
20230809,135300,278416120,7050,7050,7050,7050,0
|
|
20230809,135200,278416120,7050,7050,7050,7050,0
|
|
20230809,135100,278416120,7050,7050,7050,7050,0
|
|
20230809,135000,278416120,7050,7050,7050,7050,67
|
|
20230809,134900,277943770,7050,7050,7050,7050,0
|
|
20230809,134800,277943770,7050,7050,7050,7050,0
|
|
20230809,134700,277943770,7050,7050,7050,7050,0
|
|
20230809,134600,277943770,7050,7050,7050,7050,0
|
|
20230809,134500,277943770,7050,7070,7070,7050,134
|
|
20230809,134400,276996410,7070,7070,7070,7070,0
|
|
20230809,134300,276996410,7070,7070,7070,7070,0
|
|
20230809,134200,276996410,7070,7070,7070,7070,0
|
|
20230809,134100,276996410,7070,7070,7070,7070,50
|
|
20230809,134000,276642910,7080,7080,7080,7080,148
|
|
20230809,133900,275595070,7080,7080,7080,7080,0
|
|
20230809,133800,275595070,7080,7080,7080,7080,0
|
|
20230809,133700,275595070,7080,7080,7080,7080,51
|
|
20230809,133600,275233990,7080,7080,7080,7080,1
|
|
20230809,133500,275226910,7080,7080,7080,7080,0
|
|
20230809,133400,275226910,7080,7080,7080,7080,0
|
|
20230809,133300,275226910,7080,7070,7080,7070,273
|
|
20230809,133200,273294800,7060,7060,7060,7060,1175
|
|
20230809,133100,264999300,7060,7060,7060,7060,0
|
|
20230809,133000,264999300,7060,7070,7070,7060,97
|
|
20230809,132900,264313520,7060,7060,7060,7060,60
|
|
20230809,132800,263889920,7070,7070,7070,7070,108
|
|
20230809,132700,263126360,7070,7070,7070,7070,0
|
|
20230809,132600,263126360,7070,7070,7070,7070,0
|
|
20230809,132500,263126360,7070,7070,7070,7070,0
|
|
20230809,132400,263126360,7070,7070,7070,7070,0
|
|
20230809,132300,263126360,7070,7070,7070,7070,26
|
|
20230809,132200,262942540,7080,7080,7080,7080,0
|
|
20230809,132100,262942540,7080,7080,7080,7080,0
|
|
20230809,132000,262942540,7080,7080,7080,7080,0
|
|
20230809,131900,262942540,7080,7080,7080,7080,0
|
|
20230809,131800,262942540,7080,7080,7080,7080,0
|
|
20230809,131700,262942540,7080,7080,7080,7080,0
|
|
20230809,131600,262942540,7080,7080,7080,7080,1428
|
|
20230809,131500,252832300,7090,7090,7090,7090,230
|
|
20230809,131400,251201600,7090,7090,7090,7090,0
|
|
20230809,131300,251201600,7090,7090,7090,7090,0
|
|
20230809,131200,251201600,7090,7090,7090,7090,382
|
|
20230809,131100,248493220,7090,7090,7090,7090,0
|
|
20230809,131000,248493220,7090,7080,7090,7080,371
|
|
20230809,130900,245863110,7080,7080,7080,7080,706
|
|
20230809,130800,240864630,7060,7060,7060,7060,0
|
|
20230809,130700,240864630,7060,7060,7060,7060,0
|
|
20230809,130600,240864630,7060,7060,7060,7060,5
|
|
20230809,130500,240829330,7060,7060,7060,7060,0
|
|
20230809,130400,240829330,7060,7060,7060,7060,0
|
|
20230809,130300,240829330,7060,7060,7060,7060,75
|
|
20230809,130200,240299830,7060,7060,7060,7060,0
|
|
20230809,130100,240299830,7060,7060,7060,7060,0
|
|
20230809,130000,240299830,7060,7060,7060,7060,1
|
|
20230809,125900,240292770,7070,7070,7070,7070,0
|
|
20230809,125800,240292770,7070,7090,7090,7070,324
|
|
20230809,125700,237996030,7100,7100,7100,7100,10
|
|
20230809,125600,237925030,7090,7090,7090,7090,305
|
|
20230809,125500,235762580,7090,7090,7090,7090,0
|
|
20230809,125400,235762580,7090,7090,7090,7090,0
|
|
20230809,125300,235762580,7090,7090,7090,7090,0
|
|
20230809,125200,235762580,7090,7090,7090,7090,0
|
|
20230809,125100,235762580,7090,7090,7090,7090,18
|
|
20230809,125000,235634960,7090,7090,7090,7090,137
|
|
20230809,124900,234663630,7060,7060,7060,7060,114
|
|
20230809,124800,233858790,7050,7050,7050,7050,0
|
|
20230809,124700,233858790,7050,7050,7050,7050,0
|
|
20230809,124600,233858790,7050,7050,7050,7050,0
|
|
20230809,124500,233858790,7050,7050,7050,7050,0
|
|
20230809,124400,233858790,7050,7050,7050,7050,0
|
|
20230809,124300,233858790,7050,7040,7080,7040,2066
|
|
20230809,124200,219258710,7040,7040,7040,7040,0
|
|
20230809,124100,219258710,7040,7040,7040,7040,212
|
|
20230809,124000,217766230,7030,7030,7030,7030,13
|
|
20230809,123900,217674840,7030,7030,7030,7030,0
|
|
20230809,123800,217674840,7030,7030,7030,7030,76
|
|
20230809,123700,217140560,7030,7030,7030,7030,0
|
|
20230809,123600,217140560,7030,7030,7030,7030,8
|
|
20230809,123500,217084320,7040,7040,7040,7040,3
|
|
20230809,123400,217063200,7040,7040,7040,7040,0
|
|
20230809,123300,217063200,7040,7040,7040,7040,99
|
|
20230809,123200,216366240,7040,7040,7040,7040,0
|
|
20230809,123100,216366240,7040,7040,7040,7040,100
|
|
20230809,123000,215662240,7040,7040,7040,7040,0
|
|
20230809,122900,215662240,7040,7040,7040,7040,20
|
|
20230809,122800,215521440,7040,7040,7040,7040,0
|
|
20230809,122700,215521440,7040,7040,7040,7040,0
|
|
20230809,122600,215521440,7040,7040,7040,7040,0
|
|
20230809,122500,215521440,7040,7040,7040,7040,0
|
|
20230809,122400,215521440,7040,7040,7040,7040,0
|
|
20230809,122300,215521440,7040,7040,7040,7040,0
|
|
20230809,122200,215521440,7040,7040,7040,7040,0
|
|
20230809,122100,215521440,7040,7040,7040,7040,344
|
|
20230809,122000,213099680,7030,7030,7030,7030,0
|
|
20230809,121900,213099680,7030,7030,7030,7030,0
|
|
20230809,121800,213099680,7030,7030,7030,7030,0
|
|
20230809,121700,213099680,7030,7030,7030,7030,100
|
|
20230809,121600,212396680,7030,7030,7030,7030,0
|
|
20230809,121500,212396680,7030,7030,7030,7030,1
|
|
20230809,121400,212389650,7030,7030,7030,7030,70
|
|
20230809,121300,211897550,7030,7030,7030,7030,0
|
|
20230809,121200,211897550,7030,7030,7030,7030,0
|
|
20230809,121100,211897550,7030,7030,7030,7030,0
|
|
20230809,121000,211897550,7030,7030,7030,7030,102
|
|
20230809,120900,211180490,7040,7040,7040,7040,0
|
|
20230809,120800,211180490,7040,7040,7040,7040,0
|
|
20230809,120700,211180490,7040,7040,7040,7040,0
|
|
20230809,120600,211180490,7040,7040,7040,7040,0
|
|
20230809,120500,211180490,7040,7040,7040,7040,50
|
|
20230809,120400,210828490,7040,7040,7040,7040,0
|
|
20230809,120300,210828490,7040,7040,7040,7040,0
|
|
20230809,120200,210828490,7040,7040,7040,7040,200
|
|
20230809,120100,209420490,7040,7040,7040,7040,76
|
|
20230809,120000,208885450,7040,7040,7040,7040,287
|
|
20230809,115900,206864970,7040,7040,7040,7040,0
|
|
20230809,115800,206864970,7040,7040,7040,7040,0
|
|
20230809,115700,206864970,7040,7040,7040,7040,0
|
|
20230809,115600,206864970,7040,7040,7040,7040,0
|
|
20230809,115500,206864970,7040,7040,7040,7040,0
|
|
20230809,115400,206864970,7040,7040,7040,7040,0
|
|
20230809,115300,206864970,7040,7040,7040,7040,20
|
|
20230809,115200,206724170,7040,7050,7050,7040,102
|
|
20230809,115100,206006060,7050,7050,7050,7050,30
|
|
20230809,115000,205794560,7050,7050,7050,7050,0
|
|
20230809,114900,205794560,7050,7050,7050,7050,0
|
|
20230809,114800,205794560,7050,7050,7050,7050,0
|
|
20230809,114700,205794560,7050,7050,7050,7050,0
|
|
20230809,114600,205794560,7050,7050,7050,7050,1580
|
|
20230809,114500,194655560,7050,7060,7060,7050,125
|
|
20230809,114400,193773070,7040,7040,7040,7040,100
|
|
20230809,114300,193069070,7050,7050,7050,7050,360
|
|
20230809,114200,190531070,7050,7050,7050,7050,0
|
|
20230809,114100,190531070,7050,7050,7050,7050,65
|
|
20230809,114000,190072820,7070,7070,7070,7070,0
|
|
20230809,113900,190072820,7070,7070,7070,7070,0
|
|
20230809,113800,190072820,7070,7070,7070,7070,0
|
|
20230809,113700,190072820,7070,7070,7070,7070,10
|
|
20230809,113600,190002120,7070,7070,7070,7070,0
|
|
20230809,113500,190002120,7070,7070,7070,7070,0
|
|
20230809,113400,190002120,7070,7070,7070,7070,0
|
|
20230809,113300,190002120,7070,7070,7070,7070,0
|
|
20230809,113200,190002120,7070,7070,7070,7070,0
|
|
20230809,113100,190002120,7070,7070,7070,7070,84
|
|
20230809,113000,189408240,7060,7060,7060,7060,2
|
|
20230809,112900,189394120,7050,7050,7050,7050,0
|
|
20230809,112800,189394120,7050,7040,7050,7040,565
|
|
20230809,112700,185410880,7050,7050,7050,7050,1
|
|
20230809,112600,185403830,7040,7040,7040,7040,216
|
|
20230809,112500,183883190,7040,7040,7040,7040,0
|
|
20230809,112400,183883190,7040,7040,7040,7040,1
|
|
20230809,112300,183876150,7040,7040,7040,7040,32
|
|
20230809,112200,183650870,7040,7040,7040,7040,10
|
|
20230809,112100,183580470,7070,7070,7070,7070,0
|
|
20230809,112000,183580470,7070,7070,7070,7070,0
|
|
20230809,111900,183580470,7070,7070,7070,7070,0
|
|
20230809,111800,183580470,7070,7070,7070,7070,0
|
|
20230809,111700,183580470,7070,7070,7070,7070,0
|
|
20230809,111600,183580470,7070,7060,7070,7060,712
|
|
20230809,111500,178553230,7050,6980,7050,6980,4227
|
|
20230809,111400,148867260,6980,6980,6980,6980,0
|
|
20230809,111300,148867260,6980,6980,6980,6980,0
|
|
20230809,111200,148867260,6980,6980,6980,6980,10
|
|
20230809,111100,148797460,7000,7000,7000,7000,0
|
|
20230809,111000,148797460,7000,7000,7000,7000,0
|
|
20230809,110900,148797460,7000,7000,7000,7000,0
|
|
20230809,110800,148797460,7000,7000,7000,7000,1
|
|
20230809,110700,148790460,6970,6970,6970,6970,65
|
|
20230809,110600,148337410,7000,7000,7000,7000,0
|
|
20230809,110500,148337410,7000,7000,7000,7000,0
|
|
20230809,110400,148337410,7000,7000,7000,7000,0
|
|
20230809,110300,148337410,7000,7000,7000,7000,0
|
|
20230809,110200,148337410,7000,7000,7000,7000,0
|
|
20230809,110100,148337410,7000,7000,7000,7000,0
|
|
20230809,110000,148337410,7000,6970,7000,6970,2
|
|
20230809,105900,148323440,6990,6990,6990,6990,102
|
|
20230809,105800,147610460,6970,6970,6970,6970,0
|
|
20230809,105700,147610460,6970,6970,6970,6970,0
|
|
20230809,105600,147610460,6970,6970,6970,6970,0
|
|
20230809,105500,147610460,6970,6970,6970,6970,76
|
|
20230809,105400,147080740,6970,6970,6970,6970,0
|
|
20230809,105300,147080740,6970,6970,6970,6970,1
|
|
20230809,105200,147073770,6980,6980,6980,6980,1
|
|
20230809,105100,147066790,6970,6970,6970,6970,0
|
|
20230809,105000,147066790,6970,6970,6970,6970,0
|
|
20230809,104900,147066790,6970,6970,6970,6970,200
|
|
20230809,104800,145672790,6970,7000,7000,6970,1517
|
|
20230809,104700,135094970,6970,6970,6970,6970,0
|
|
20230809,104600,135094970,6970,6970,6970,6970,0
|
|
20230809,104500,135094970,6970,6970,6970,6970,1
|
|
20230809,104400,135088000,6970,6970,6970,6970,0
|
|
20230809,104300,135088000,6970,6990,6990,6970,1000
|
|
20230809,104200,128107320,7000,7000,7000,7000,8
|
|
20230809,104100,128051320,7000,7000,7000,7000,0
|
|
20230809,104000,128051320,7000,7000,7000,7000,192
|
|
20230809,103900,126707320,7000,7000,7000,7000,0
|
|
20230809,103800,126707320,7000,7000,7000,7000,0
|
|
20230809,103700,126707320,7000,7000,7000,7000,132
|
|
20230809,103600,125783320,7000,7000,7000,7000,0
|
|
20230809,103500,125783320,7000,7000,7000,7000,5
|
|
20230809,103400,125748320,7000,7000,7000,7000,0
|
|
20230809,103300,125748320,7000,7000,7000,7000,2
|
|
20230809,103200,125734320,7000,7000,7000,7000,4
|
|
20230809,103100,125706320,7000,7000,7000,7000,500
|
|
20230809,103000,122206320,6990,6990,7000,6990,413
|
|
20230809,102900,119315450,6990,6990,6990,6990,100
|
|
20230809,102800,118616450,6990,6990,6990,6990,50
|
|
20230809,102700,118266950,7010,7010,7010,7010,0
|
|
20230809,102600,118266950,7010,7010,7010,7010,100
|
|
20230809,102500,117565950,6990,6990,6990,6990,100
|
|
20230809,102400,116866950,7000,7000,7000,7000,0
|
|
20230809,102300,116866950,7000,7000,7000,7000,200
|
|
20230809,102200,115466950,7010,7010,7010,7010,0
|
|
20230809,102100,115466950,7010,7000,7010,7000,17
|
|
20230809,102000,115347930,7000,6990,7000,6990,1211
|
|
20230809,101900,106877630,6990,6990,6990,6990,21
|
|
20230809,101800,106730840,6980,6980,6980,6980,94
|
|
20230809,101700,106074720,6970,6970,6970,6970,100
|
|
20230809,101600,105377720,6970,6970,6970,6970,0
|
|
20230809,101500,105377720,6970,6970,6970,6970,12
|
|
20230809,101400,105294080,6980,6980,6980,6980,500
|
|
20230809,101300,101804080,6960,6960,6960,6960,72
|
|
20230809,101200,101302960,6980,6980,6980,6980,4
|
|
20230809,101100,101275040,6950,6950,6950,6950,0
|
|
20230809,101000,101275040,6950,6950,6950,6950,0
|
|
20230809,100900,101275040,6950,6950,6950,6950,0
|
|
20230809,100800,101275040,6950,6960,6960,6950,49
|
|
20230809,100700,100934480,6960,6970,6970,6960,1880
|
|
20230809,100600,87831030,7000,6970,7000,6970,713
|
|
20230809,100500,82855940,6980,6980,6980,6980,6
|
|
20230809,100400,82814060,6980,6980,6980,6980,428
|
|
20230809,100300,79826620,7010,7010,7010,7010,0
|
|
20230809,100200,79826620,7010,7010,7010,7010,0
|
|
20230809,100100,79826620,7010,6980,7010,6980,69
|
|
20230809,100000,79344970,6980,6980,6980,6980,3
|
|
20230809,095900,79324030,6990,6990,6990,6990,0
|
|
20230809,095800,79324030,6990,6990,6990,6990,0
|
|
20230809,095700,79324030,6990,6990,6990,6990,0
|
|
20230809,095600,79324030,6990,6990,6990,6990,33
|
|
20230809,095500,79093360,7000,7000,7000,7000,0
|
|
20230809,095400,79093360,7000,7000,7000,7000,480
|
|
20230809,095300,75733360,7000,7000,7000,7000,32
|
|
20230809,095200,75509360,6980,6980,6980,6980,15
|
|
20230809,095100,75404660,7000,7000,7000,7000,233
|
|
20230809,095000,73773660,7000,7000,7000,7000,0
|
|
20230809,094900,73773660,7000,7000,7000,7000,0
|
|
20230809,094800,73773660,7000,7000,7000,7000,0
|
|
20230809,094700,73773660,7000,6970,7000,6970,2721
|
|
20230809,094600,54742430,6960,6960,6960,6960,0
|
|
20230809,094500,54742430,6960,6960,6960,6960,0
|
|
20230809,094400,54742430,6960,6960,6960,6960,0
|
|
20230809,094300,54742430,6960,6960,6960,6960,0
|
|
20230809,094200,54742430,6960,6960,6960,6960,0
|
|
20230809,094100,54742430,6960,6960,6960,6960,26
|
|
20230809,094000,54561470,6960,6960,6960,6960,0
|
|
20230809,093900,54561470,6960,6960,6960,6960,506
|
|
20230809,093800,51039710,6960,6940,6960,6940,1015
|
|
20230809,093700,43991480,6960,6960,6960,6960,320
|
|
20230809,093600,41764280,6960,6960,6960,6960,3
|
|
20230809,093500,41743400,6960,6950,6960,6950,255
|
|
20230809,093400,39970050,6940,6940,6940,6940,0
|
|
20230809,093300,39970050,6940,6940,6940,6940,262
|
|
20230809,093200,38151770,6940,6940,6940,6940,0
|
|
20230809,093100,38151770,6940,6940,6940,6940,0
|
|
20230809,093000,38151770,6940,6940,6940,6940,12
|
|
20230809,092900,38068490,6940,6940,6940,6940,0
|
|
20230809,092800,38068490,6940,6940,6940,6940,0
|
|
20230809,092700,38068490,6940,6940,6940,6940,0
|
|
20230809,092600,38068490,6940,6940,6940,6940,1
|
|
20230809,092500,38061550,6940,6940,6940,6940,425
|
|
20230809,092400,35112050,6950,6950,6950,6950,36
|
|
20230809,092300,34861850,6940,6940,6940,6940,1
|
|
20230809,092200,34854910,6940,6940,6940,6940,0
|
|
20230809,092100,34854910,6940,6940,6940,6940,5
|
|
20230809,092000,34820210,6950,6930,6950,6930,239
|
|
20230809,091900,33162360,6930,6930,6930,6920,338
|
|
20230809,091800,30820730,6930,6930,6930,6930,10
|
|
20230809,091700,30751430,6950,6950,6950,6950,0
|
|
20230809,091600,30751430,6950,6950,6950,6950,12
|
|
20230809,091500,30668030,6950,6930,6950,6920,295
|
|
20230809,091400,28624960,6940,6940,6940,6930,288
|
|
20230809,091300,26626260,6950,6950,6950,6950,33
|
|
20230809,091200,26396910,6960,6960,6960,6960,7
|
|
20230809,091100,26348190,6940,6940,6940,6940,0
|
|
20230809,091000,26348190,6940,6940,6940,6940,0
|
|
20230809,090900,26348190,6940,6940,6940,6940,30
|
|
20230809,090800,26139990,6940,6940,6940,6940,0
|
|
20230809,090700,26139990,6940,6940,6940,6940,66
|
|
20230809,090600,25681950,6930,6940,6940,6930,73
|
|
20230809,090500,25175960,6940,6940,6940,6940,0
|
|
20230809,090400,25175960,6940,6940,6940,6940,144
|
|
20230809,090300,24176600,6940,6940,6940,6940,0
|
|
20230809,090200,24176600,6940,6950,6950,6940,396
|
|
20230809,090100,21424460,6950,6930,6960,6900,1451
|
|
20230809,090000,11387720,6920,6910,6920,6910,1648
|