658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,195500,525653650,7050,7050,7050,7050,936
|
|
20230817,195400,525653650,7050,7050,7050,7050,0
|
|
20230817,195300,525653650,7050,7050,7050,7050,0
|
|
20230817,195200,525653650,7050,7050,7050,7050,0
|
|
20230817,195100,525653650,7050,7050,7050,7050,0
|
|
20230817,195000,525653650,7050,7050,7050,7050,0
|
|
20230817,194900,525653650,7050,7050,7050,7050,0
|
|
20230817,194800,525653650,7050,7050,7050,7050,0
|
|
20230817,194700,525653650,7050,7050,7050,7050,0
|
|
20230817,194600,525653650,7050,7050,7050,7050,0
|
|
20230817,194500,525653650,7050,7050,7050,7050,0
|
|
20230817,194400,525653650,7050,7050,7050,7050,0
|
|
20230817,194300,525653650,7050,7050,7050,7050,0
|
|
20230817,194200,525653650,7050,7050,7050,7050,0
|
|
20230817,194100,525653650,7050,7050,7050,7050,0
|
|
20230817,194000,525653650,7050,7050,7050,7050,0
|
|
20230817,193900,525653650,7050,7050,7050,7050,0
|
|
20230817,193800,525653650,7050,7050,7050,7050,0
|
|
20230817,193700,525653650,7050,7050,7050,7050,0
|
|
20230817,193600,525653650,7050,7050,7050,7050,0
|
|
20230817,193500,525653650,7050,7050,7050,7050,0
|
|
20230817,193400,525653650,7050,7050,7050,7050,0
|
|
20230817,193300,525653650,7050,7050,7050,7050,0
|
|
20230817,193200,525653650,7050,7050,7050,7050,0
|
|
20230817,193100,525653650,7050,7050,7050,7050,0
|
|
20230817,193000,525653650,7050,7050,7050,7050,0
|
|
20230817,192900,525653650,7050,7050,7050,7050,0
|
|
20230817,192800,525653650,7050,7050,7050,7050,0
|
|
20230817,192700,525653650,7050,7050,7050,7050,0
|
|
20230817,192600,525653650,7050,7050,7050,7050,0
|
|
20230817,192500,525653650,7050,7050,7050,7050,936
|
|
20230817,192400,525653650,7050,7050,7050,7050,0
|
|
20230817,192300,525653650,7050,7050,7050,7050,0
|
|
20230817,192200,525653650,7050,7050,7050,7050,0
|
|
20230817,192100,525653650,7050,7050,7050,7050,0
|
|
20230817,192000,525653650,7050,7050,7050,7050,0
|
|
20230817,191900,525653650,7050,7050,7050,7050,0
|
|
20230817,191800,525653650,7050,7050,7050,7050,0
|
|
20230817,191700,525653650,7050,7050,7050,7050,0
|
|
20230817,191600,525653650,7050,7050,7050,7050,0
|
|
20230817,191500,525653650,7050,7050,7050,7050,0
|
|
20230817,191400,525653650,7050,7050,7050,7050,0
|
|
20230817,191300,525653650,7050,7050,7050,7050,0
|
|
20230817,191200,525653650,7050,7050,7050,7050,0
|
|
20230817,191100,525653650,7050,7050,7050,7050,0
|
|
20230817,191000,525653650,7050,7050,7050,7050,0
|
|
20230817,190900,525653650,7050,7050,7050,7050,0
|
|
20230817,190800,525653650,7050,7050,7050,7050,0
|
|
20230817,190700,525653650,7050,7050,7050,7050,0
|
|
20230817,190600,525653650,7050,7050,7050,7050,0
|
|
20230817,190500,525653650,7050,7050,7050,7050,0
|
|
20230817,190400,525653650,7050,7050,7050,7050,0
|
|
20230817,190300,525653650,7050,7050,7050,7050,0
|
|
20230817,190200,525653650,7050,7050,7050,7050,0
|
|
20230817,190100,525653650,7050,7050,7050,7050,0
|
|
20230817,190000,525653650,7050,7050,7050,7050,0
|
|
20230817,185900,525653650,7050,7050,7050,7050,0
|
|
20230817,185800,525653650,7050,7050,7050,7050,0
|
|
20230817,185700,525653650,7050,7050,7050,7050,0
|
|
20230817,185600,525653650,7050,7050,7050,7050,0
|
|
20230817,185500,525653650,7050,7050,7050,7050,936
|
|
20230817,185400,525653650,7050,7050,7050,7050,0
|
|
20230817,185300,525653650,7050,7050,7050,7050,0
|
|
20230817,185200,525653650,7050,7050,7050,7050,0
|
|
20230817,185100,525653650,7050,7050,7050,7050,0
|
|
20230817,185000,525653650,7050,7050,7050,7050,0
|
|
20230817,184900,525653650,7050,7050,7050,7050,0
|
|
20230817,184800,525653650,7050,7050,7050,7050,0
|
|
20230817,184700,525653650,7050,7050,7050,7050,0
|
|
20230817,184600,525653650,7050,7050,7050,7050,0
|
|
20230817,184500,525653650,7050,7050,7050,7050,0
|
|
20230817,184400,525653650,7050,7050,7050,7050,0
|
|
20230817,184300,525653650,7050,7050,7050,7050,0
|
|
20230817,184200,525653650,7050,7050,7050,7050,0
|
|
20230817,184100,525653650,7050,7050,7050,7050,0
|
|
20230817,184000,525653650,7050,7050,7050,7050,0
|
|
20230817,183900,525653650,7050,7050,7050,7050,0
|
|
20230817,183800,525653650,7050,7050,7050,7050,0
|
|
20230817,183700,525653650,7050,7050,7050,7050,0
|
|
20230817,183600,525653650,7050,7050,7050,7050,0
|
|
20230817,183500,525653650,7050,7050,7050,7050,0
|
|
20230817,183400,525653650,7050,7050,7050,7050,0
|
|
20230817,183300,525653650,7050,7050,7050,7050,0
|
|
20230817,183200,525653650,7050,7050,7050,7050,0
|
|
20230817,183100,525653650,7050,7050,7050,7050,0
|
|
20230817,183000,525653650,7050,7050,7050,7050,0
|
|
20230817,182900,525653650,7050,7050,7050,7050,0
|
|
20230817,182800,525653650,7050,7050,7050,7050,0
|
|
20230817,182700,525653650,7050,7050,7050,7050,0
|
|
20230817,182600,525653650,7050,7050,7050,7050,0
|
|
20230817,182500,525653650,7050,7050,7050,7050,936
|
|
20230817,182400,525653650,7050,7050,7050,7050,0
|
|
20230817,182300,525653650,7050,7050,7050,7050,0
|
|
20230817,182200,525653650,7050,7050,7050,7050,0
|
|
20230817,182100,525653650,7050,7050,7050,7050,0
|
|
20230817,182000,525653650,7050,7050,7050,7050,0
|
|
20230817,181900,525653650,7050,7050,7050,7050,0
|
|
20230817,181800,525653650,7050,7050,7050,7050,0
|
|
20230817,181700,525653650,7050,7050,7050,7050,0
|
|
20230817,181600,525653650,7050,7050,7050,7050,0
|
|
20230817,181500,525653650,7050,7050,7050,7050,0
|
|
20230817,181400,525653650,7050,7050,7050,7050,0
|
|
20230817,181300,525653650,7050,7050,7050,7050,0
|
|
20230817,181200,525653650,7050,7050,7050,7050,0
|
|
20230817,181100,525653650,7050,7050,7050,7050,0
|
|
20230817,181000,525653650,7050,7050,7050,7050,0
|
|
20230817,180900,525653650,7050,7050,7050,7050,0
|
|
20230817,180800,525653650,7050,7050,7050,7050,0
|
|
20230817,180700,525653650,7050,7050,7050,7050,0
|
|
20230817,180600,525653650,7050,7050,7050,7050,0
|
|
20230817,180500,525653650,7050,7050,7050,7050,0
|
|
20230817,180400,525653650,7050,7050,7050,7050,0
|
|
20230817,180300,525653650,7050,7050,7050,7050,0
|
|
20230817,180200,525653650,7050,7050,7050,7050,0
|
|
20230817,180100,525653650,7050,7050,7050,7050,0
|
|
20230817,180000,525653650,7050,7050,7050,7050,0
|
|
20230817,175900,525653650,7050,7050,7050,7050,0
|
|
20230817,175800,525653650,7050,7050,7050,7050,0
|
|
20230817,175700,525653650,7050,7050,7050,7050,0
|
|
20230817,175600,525653650,7050,7050,7050,7050,0
|
|
20230817,175500,525653650,7050,7050,7050,7050,936
|
|
20230817,175400,525653650,7050,7050,7050,7050,0
|
|
20230817,175300,525653650,7050,7050,7050,7050,0
|
|
20230817,175200,525653650,7050,7050,7050,7050,0
|
|
20230817,175100,525653650,7050,7050,7050,7050,0
|
|
20230817,175000,525653650,7050,7050,7050,7050,0
|
|
20230817,174900,525653650,7050,7050,7050,7050,0
|
|
20230817,174800,525653650,7050,7050,7050,7050,0
|
|
20230817,174700,525653650,7050,7050,7050,7050,0
|
|
20230817,174600,525653650,7050,7050,7050,7050,0
|
|
20230817,174500,525653650,7050,7050,7050,7050,0
|
|
20230817,174400,525653650,7050,7050,7050,7050,0
|
|
20230817,174300,525653650,7050,7050,7050,7050,0
|
|
20230817,174200,525653650,7050,7050,7050,7050,0
|
|
20230817,174100,525653650,7050,7050,7050,7050,0
|
|
20230817,174000,525653650,7050,7050,7050,7050,0
|
|
20230817,173900,525653650,7050,7050,7050,7050,0
|
|
20230817,173800,525653650,7050,7050,7050,7050,0
|
|
20230817,173700,525653650,7050,7050,7050,7050,0
|
|
20230817,173600,525653650,7050,7050,7050,7050,0
|
|
20230817,173500,525653650,7050,7050,7050,7050,0
|
|
20230817,173400,525653650,7050,7050,7050,7050,0
|
|
20230817,173300,525653650,7050,7050,7050,7050,0
|
|
20230817,173200,525653650,7050,7050,7050,7050,0
|
|
20230817,173100,525653650,7050,7050,7050,7050,0
|
|
20230817,173000,525653650,7050,7050,7050,7050,0
|
|
20230817,172900,525653650,7050,7050,7050,7050,0
|
|
20230817,172800,525653650,7050,7050,7050,7050,0
|
|
20230817,172700,525653650,7050,7050,7050,7050,0
|
|
20230817,172600,525653650,7050,7050,7050,7050,0
|
|
20230817,172500,525653650,7050,7050,7050,7050,936
|
|
20230817,172400,525653650,7050,7050,7050,7050,0
|
|
20230817,172300,525653650,7050,7050,7050,7050,0
|
|
20230817,172200,525653650,7050,7050,7050,7050,0
|
|
20230817,172100,525653650,7050,7050,7050,7050,0
|
|
20230817,172000,525653650,7050,7050,7050,7050,0
|
|
20230817,171900,525653650,7050,7050,7050,7050,0
|
|
20230817,171800,525653650,7050,7050,7050,7050,0
|
|
20230817,171700,525653650,7050,7050,7050,7050,0
|
|
20230817,171600,525653650,7050,7050,7050,7050,0
|
|
20230817,171500,525653650,7050,7050,7050,7050,0
|
|
20230817,171400,525653650,7050,7050,7050,7050,0
|
|
20230817,171300,525653650,7050,7050,7050,7050,0
|
|
20230817,171200,525653650,7050,7050,7050,7050,0
|
|
20230817,171100,525653650,7050,7050,7050,7050,0
|
|
20230817,171000,525653650,7050,7050,7050,7050,0
|
|
20230817,170900,525653650,7050,7050,7050,7050,0
|
|
20230817,170800,525653650,7050,7050,7050,7050,0
|
|
20230817,170700,525653650,7050,7050,7050,7050,0
|
|
20230817,170600,525653650,7050,7050,7050,7050,0
|
|
20230817,170500,525653650,7050,7050,7050,7050,0
|
|
20230817,170400,525653650,7050,7050,7050,7050,0
|
|
20230817,170300,525653650,7050,7050,7050,7050,0
|
|
20230817,170200,525653650,7050,7050,7050,7050,0
|
|
20230817,170100,525653650,7050,7050,7050,7050,0
|
|
20230817,170000,525653650,7050,7050,7050,7050,0
|
|
20230817,165900,525653650,7050,7050,7050,7050,0
|
|
20230817,165800,525653650,7050,7050,7050,7050,0
|
|
20230817,165700,525653650,7050,7050,7050,7050,0
|
|
20230817,165600,525653650,7050,7050,7050,7050,0
|
|
20230817,165500,525653650,7050,7050,7050,7050,936
|
|
20230817,165400,525653650,7050,7050,7050,7050,0
|
|
20230817,165300,525653650,7050,7050,7050,7050,0
|
|
20230817,165200,525653650,7050,7050,7050,7050,0
|
|
20230817,165100,525653650,7050,7050,7050,7050,0
|
|
20230817,165000,525653650,7050,7050,7050,7050,0
|
|
20230817,164900,525653650,7050,7050,7050,7050,0
|
|
20230817,164800,525653650,7050,7050,7050,7050,0
|
|
20230817,164700,525653650,7050,7050,7050,7050,0
|
|
20230817,164600,525653650,7050,7050,7050,7050,0
|
|
20230817,164500,525653650,7050,7050,7050,7050,0
|
|
20230817,164400,525653650,7050,7050,7050,7050,0
|
|
20230817,164300,525653650,7050,7050,7050,7050,0
|
|
20230817,164200,525653650,7050,7050,7050,7050,0
|
|
20230817,164100,525653650,7050,7050,7050,7050,0
|
|
20230817,164000,525653650,7050,7050,7050,7050,0
|
|
20230817,163900,525653650,7050,7050,7050,7050,0
|
|
20230817,163800,525653650,7050,7050,7050,7050,0
|
|
20230817,163700,525653650,7050,7050,7050,7050,0
|
|
20230817,163600,525653650,7050,7050,7050,7050,0
|
|
20230817,163500,525653650,7050,7050,7050,7050,0
|
|
20230817,163400,525653650,7050,7050,7050,7050,0
|
|
20230817,163300,525653650,7050,7050,7050,7050,0
|
|
20230817,163200,525653650,7050,7050,7050,7050,0
|
|
20230817,163100,525653650,7050,7050,7050,7050,0
|
|
20230817,163000,525653650,7050,7050,7050,7050,0
|
|
20230817,162900,525653650,7050,7050,7050,7050,0
|
|
20230817,162800,525653650,7050,7050,7050,7050,0
|
|
20230817,162700,525653650,7050,7050,7050,7050,0
|
|
20230817,162600,525653650,7050,7050,7050,7050,0
|
|
20230817,162500,525653650,7050,7050,7050,7050,936
|
|
20230817,162400,525653650,7050,7050,7050,7050,0
|
|
20230817,162300,525653650,7050,7050,7050,7050,0
|
|
20230817,162200,525653650,7050,7050,7050,7050,0
|
|
20230817,162100,525653650,7050,7050,7050,7050,0
|
|
20230817,162000,525653650,7050,7050,7050,7050,0
|
|
20230817,161900,525653650,7050,7050,7050,7050,0
|
|
20230817,161800,525653650,7050,7050,7050,7050,0
|
|
20230817,161700,525653650,7050,7050,7050,7050,0
|
|
20230817,161600,525653650,7050,7050,7050,7050,0
|
|
20230817,161500,525653650,7050,7050,7050,7050,0
|
|
20230817,161400,525653650,7050,7050,7050,7050,0
|
|
20230817,161300,525653650,7050,7050,7050,7050,0
|
|
20230817,161200,525653650,7050,7050,7050,7050,0
|
|
20230817,161100,525653650,7050,7050,7050,7050,0
|
|
20230817,161000,525653650,7050,7050,7050,7050,0
|
|
20230817,160900,525653650,7050,7050,7050,7050,0
|
|
20230817,160800,525653650,7050,7050,7050,7050,0
|
|
20230817,160700,525653650,7050,7050,7050,7050,0
|
|
20230817,160600,525653650,7050,7050,7050,7050,0
|
|
20230817,160500,525653650,7050,7050,7050,7050,0
|
|
20230817,160400,525653650,7050,7050,7050,7050,0
|
|
20230817,160300,525653650,7050,7050,7050,7050,0
|
|
20230817,160200,525653650,7050,7050,7050,7050,0
|
|
20230817,160100,525653650,7050,7050,7050,7050,0
|
|
20230817,160000,525653650,7050,7050,7050,7050,0
|
|
20230817,155900,525653650,7050,7050,7050,7050,0
|
|
20230817,155800,525653650,7050,7050,7050,7050,0
|
|
20230817,155700,525653650,7050,7050,7050,7050,0
|
|
20230817,155600,525653650,7050,7050,7050,7050,0
|
|
20230817,155500,525653650,7050,7050,7050,7050,936
|
|
20230817,155400,525653650,7050,7050,7050,7050,0
|
|
20230817,155300,525653650,7050,7050,7050,7050,0
|
|
20230817,155200,525653650,7050,7050,7050,7050,0
|
|
20230817,155100,525653650,7050,7050,7050,7050,0
|
|
20230817,155000,525653650,7050,7050,7050,7050,0
|
|
20230817,154900,525653650,7050,7050,7050,7050,0
|
|
20230817,154800,525653650,7050,7050,7050,7050,0
|
|
20230817,154700,525653650,7050,7050,7050,7050,0
|
|
20230817,154600,525653650,7050,7050,7050,7050,0
|
|
20230817,154500,525653650,7050,7050,7050,7050,0
|
|
20230817,154400,525653650,7050,7050,7050,7050,0
|
|
20230817,154300,525653650,7050,7050,7050,7050,0
|
|
20230817,154200,525653650,7050,7050,7050,7050,0
|
|
20230817,154100,525653650,7050,7050,7050,7050,0
|
|
20230817,154000,525653650,7050,7050,7050,7050,0
|
|
20230817,153900,525653650,7050,7050,7050,7050,0
|
|
20230817,153800,525653650,7050,7050,7050,7050,0
|
|
20230817,153700,525653650,7050,7050,7050,7050,0
|
|
20230817,153600,525653650,7050,7050,7050,7050,0
|
|
20230817,153500,525653650,7050,7050,7050,7050,0
|
|
20230817,153400,525653650,7050,7050,7050,7050,0
|
|
20230817,153300,525653650,7050,7050,7050,7050,0
|
|
20230817,153200,525653650,7050,7050,7050,7050,0
|
|
20230817,153100,525653650,7050,7050,7050,7050,0
|
|
20230817,153000,525653650,7050,7050,7050,7050,936
|
|
20230817,152900,519054850,7070,7070,7070,7070,0
|
|
20230817,152800,519054850,7070,7070,7070,7070,0
|
|
20230817,152700,519054850,7070,7070,7070,7070,0
|
|
20230817,152600,519054850,7070,7070,7070,7070,0
|
|
20230817,152500,519054850,7070,7070,7070,7070,0
|
|
20230817,152400,519054850,7070,7070,7070,7070,0
|
|
20230817,152300,519054850,7070,7070,7070,7070,0
|
|
20230817,152200,519054850,7070,7070,7070,7070,0
|
|
20230817,152100,519054850,7070,7070,7070,7070,0
|
|
20230817,152000,519054850,7070,7070,7070,7070,0
|
|
20230817,151900,519054850,7070,7050,7070,7050,146
|
|
20230817,151800,518023630,7070,7070,7070,7070,1
|
|
20230817,151700,518016560,7070,7040,7070,7040,300
|
|
20230817,151600,515901220,7050,7050,7050,7050,200
|
|
20230817,151500,514491220,7050,7050,7050,7050,102
|
|
20230817,151400,513772120,7040,7040,7040,7040,0
|
|
20230817,151300,513772120,7040,7040,7040,7040,0
|
|
20230817,151200,513772120,7040,7050,7050,7040,570
|
|
20230817,151100,509758950,7050,7060,7060,7050,203
|
|
20230817,151000,508325890,7060,7060,7060,7060,33
|
|
20230817,150900,508092910,7070,7070,7070,7070,502
|
|
20230817,150800,504543770,7070,7070,7070,7070,5
|
|
20230817,150700,504508420,7060,7070,7070,7060,146
|
|
20230817,150600,503477560,7070,7070,7070,7070,71
|
|
20230817,150500,502975590,7060,7060,7060,7060,51
|
|
20230817,150400,502615530,7070,7070,7070,7070,0
|
|
20230817,150300,502615530,7070,7060,7070,7060,99
|
|
20230817,150200,501915640,7070,7050,7090,7050,26
|
|
20230817,150100,501731660,7050,7080,7080,7050,300
|
|
20230817,150000,499615760,7080,7080,7080,7080,100
|
|
20230817,145900,498907760,7040,7090,7090,7040,18
|
|
20230817,145800,498780290,7090,7090,7090,7090,4
|
|
20230817,145700,498751930,7020,7020,7020,7020,0
|
|
20230817,145600,498751930,7020,7020,7020,7020,1
|
|
20230817,145500,498744910,7090,7090,7090,7090,50
|
|
20230817,145400,498390410,7090,7030,7100,7020,2383
|
|
20230817,145300,481624270,7040,7040,7040,7040,52
|
|
20230817,145200,481258190,7040,7040,7040,7040,0
|
|
20230817,145100,481258190,7040,7040,7040,7040,437
|
|
20230817,145000,478181710,7040,7040,7040,7040,0
|
|
20230817,144900,478181710,7040,7040,7040,7040,500
|
|
20230817,144800,474661710,7040,7040,7040,7040,0
|
|
20230817,144700,474661710,7040,7040,7040,7040,71
|
|
20230817,144600,474161870,7040,7040,7040,7040,600
|
|
20230817,144500,469937870,7040,7060,7060,7040,100
|
|
20230817,144400,469232790,7030,7030,7030,7030,0
|
|
20230817,144300,469232790,7030,7030,7030,7030,0
|
|
20230817,144200,469232790,7030,7050,7050,7030,450
|
|
20230817,144100,466065680,7050,7050,7050,7050,82
|
|
20230817,144000,465487580,7050,7050,7050,7050,5
|
|
20230817,143900,465452330,7050,7050,7050,7050,0
|
|
20230817,143800,465452330,7050,7050,7050,7050,0
|
|
20230817,143700,465452330,7050,7050,7050,7050,0
|
|
20230817,143600,465452330,7050,7050,7050,7050,0
|
|
20230817,143500,465452330,7050,7070,7070,7050,1714
|
|
20230817,143400,453358320,7070,7070,7070,7070,110
|
|
20230817,143300,452580620,7080,7080,7080,7080,33
|
|
20230817,143200,452346980,7090,7090,7090,7090,12
|
|
20230817,143100,452261900,7090,7090,7090,7090,4
|
|
20230817,143000,452233540,7080,7080,7080,7080,0
|
|
20230817,142900,452233540,7080,7080,7080,7080,0
|
|
20230817,142800,452233540,7080,7080,7080,7080,0
|
|
20230817,142700,452233540,7080,7080,7080,7080,0
|
|
20230817,142600,452233540,7080,7080,7080,7080,0
|
|
20230817,142500,452233540,7080,7080,7080,7080,0
|
|
20230817,142400,452233540,7080,7080,7080,7080,0
|
|
20230817,142300,452233540,7080,7080,7080,7080,0
|
|
20230817,142200,452233540,7080,7080,7080,7080,0
|
|
20230817,142100,452233540,7080,7080,7080,7080,83
|
|
20230817,142000,451645900,7080,7090,7090,7080,24
|
|
20230817,141900,451475970,7090,7090,7090,7090,45
|
|
20230817,141800,451156920,7090,7090,7090,7090,5
|
|
20230817,141700,451121470,7090,7090,7090,7090,84
|
|
20230817,141600,450525910,7090,7090,7090,7090,0
|
|
20230817,141500,450525910,7090,7090,7090,7090,0
|
|
20230817,141400,450525910,7090,7090,7090,7090,0
|
|
20230817,141300,450525910,7090,7090,7090,7090,9
|
|
20230817,141200,450462100,7090,7090,7090,7090,78
|
|
20230817,141100,449909080,7090,7090,7090,7090,0
|
|
20230817,141000,449909080,7090,7090,7090,7090,0
|
|
20230817,140900,449909080,7090,7090,7090,7090,0
|
|
20230817,140800,449909080,7090,7090,7090,7090,0
|
|
20230817,140700,449909080,7090,7090,7090,7090,0
|
|
20230817,140600,449909080,7090,7090,7090,7090,1
|
|
20230817,140500,449901990,7090,7090,7090,7090,72
|
|
20230817,140400,449391510,7100,7100,7100,7100,2
|
|
20230817,140300,449377310,7100,7100,7100,7100,0
|
|
20230817,140200,449377310,7100,7100,7100,7100,2
|
|
20230817,140100,449363110,7070,7070,7070,7070,0
|
|
20230817,140000,449363110,7070,7080,7080,7070,97
|
|
20230817,135900,448676420,7100,7100,7110,7100,301
|
|
20230817,135800,446539310,7100,7100,7100,7100,5
|
|
20230817,135700,446503810,7100,7100,7100,7100,1
|
|
20230817,135600,446496710,7100,7100,7100,7100,0
|
|
20230817,135500,446496710,7100,7100,7100,7100,1
|
|
20230817,135400,446489610,7090,7090,7090,7090,5
|
|
20230817,135300,446454160,7080,7080,7080,7080,15
|
|
20230817,135200,446347960,7080,7080,7080,7080,1
|
|
20230817,135100,446340880,7070,7070,7070,7070,0
|
|
20230817,135000,446340880,7070,7070,7070,7070,0
|
|
20230817,134900,446340880,7070,7070,7070,7070,76
|
|
20230817,134800,445803560,7080,7080,7080,7080,0
|
|
20230817,134700,445803560,7080,7080,7080,7080,2
|
|
20230817,134600,445789400,7080,7080,7080,7080,1
|
|
20230817,134500,445782320,7070,7070,7070,7070,0
|
|
20230817,134400,445782320,7070,7070,7070,7070,0
|
|
20230817,134300,445782320,7070,7070,7070,7070,0
|
|
20230817,134200,445782320,7070,7070,7070,7070,0
|
|
20230817,134100,445782320,7070,7070,7070,7070,0
|
|
20230817,134000,445782320,7070,7070,7070,7070,0
|
|
20230817,133900,445782320,7070,7070,7070,7070,0
|
|
20230817,133800,445782320,7070,7070,7070,7070,116
|
|
20230817,133700,444962200,7070,7070,7070,7070,100
|
|
20230817,133600,444255200,7070,7070,7070,7070,0
|
|
20230817,133500,444255200,7070,7070,7070,7070,0
|
|
20230817,133400,444255200,7070,7070,7070,7070,5
|
|
20230817,133300,444219850,7070,7070,7070,7070,52
|
|
20230817,133200,443852210,7070,7070,7070,7070,0
|
|
20230817,133100,443852210,7070,7070,7070,7070,0
|
|
20230817,133000,443852210,7070,7070,7070,7070,10
|
|
20230817,132900,443781510,7070,7070,7070,7070,0
|
|
20230817,132800,443781510,7070,7070,7070,7070,0
|
|
20230817,132700,443781510,7070,7070,7070,7070,0
|
|
20230817,132600,443781510,7070,7070,7070,7070,9
|
|
20230817,132500,443717880,7070,7070,7070,7070,127
|
|
20230817,132400,442819990,7070,7070,7070,7070,0
|
|
20230817,132300,442819990,7070,7070,7070,7070,91
|
|
20230817,132200,442176620,7080,7080,7080,7080,170
|
|
20230817,132100,440973020,7080,7080,7080,7080,500
|
|
20230817,132000,437433020,7100,7100,7100,7100,1
|
|
20230817,131900,437425920,7100,7100,7100,7100,0
|
|
20230817,131800,437425920,7100,7100,7100,7100,0
|
|
20230817,131700,437425920,7100,7100,7100,7100,0
|
|
20230817,131600,437425920,7100,7100,7100,7100,31
|
|
20230817,131500,437205820,7100,7100,7100,7100,0
|
|
20230817,131400,437205820,7100,7100,7100,7100,5
|
|
20230817,131300,437170320,7100,7100,7100,7100,1
|
|
20230817,131200,437163220,7100,7100,7100,7100,0
|
|
20230817,131100,437163220,7100,7100,7100,7100,0
|
|
20230817,131000,437163220,7100,7100,7100,7100,100
|
|
20230817,130900,436453220,7100,7100,7100,7100,4
|
|
20230817,130800,436424820,7100,7100,7100,7100,0
|
|
20230817,130700,436424820,7100,7100,7100,7100,0
|
|
20230817,130600,436424820,7100,7100,7100,7100,10
|
|
20230817,130500,436353820,7110,7110,7110,7110,0
|
|
20230817,130400,436353820,7110,7110,7110,7110,0
|
|
20230817,130300,436353820,7110,7110,7110,7110,0
|
|
20230817,130200,436353820,7110,7110,7110,7110,0
|
|
20230817,130100,436353820,7110,7110,7110,7110,5
|
|
20230817,130000,436318270,7110,7110,7110,7110,6
|
|
20230817,125900,436275610,7070,7070,7070,7070,0
|
|
20230817,125800,436275610,7070,7070,7070,7070,0
|
|
20230817,125700,436275610,7070,7070,7070,7070,0
|
|
20230817,125600,436275610,7070,7070,7070,7070,0
|
|
20230817,125500,436275610,7070,7070,7070,7070,100
|
|
20230817,125400,435568610,7060,7060,7060,7060,0
|
|
20230817,125300,435568610,7060,7060,7060,7060,0
|
|
20230817,125200,435568610,7060,7060,7060,7060,0
|
|
20230817,125100,435568610,7060,7060,7060,7060,0
|
|
20230817,125000,435568610,7060,7100,7100,7060,262
|
|
20230817,124900,433709930,7110,7110,7110,7110,0
|
|
20230817,124800,433709930,7110,7110,7110,7110,20
|
|
20230817,124700,433567730,7100,7100,7100,7100,5
|
|
20230817,124600,433532230,7100,7100,7100,7100,0
|
|
20230817,124500,433532230,7100,7100,7100,7100,45
|
|
20230817,124400,433212730,7100,7100,7100,7100,19
|
|
20230817,124300,433077830,7100,7100,7100,7100,100
|
|
20230817,124200,432367830,7100,7100,7100,7100,127
|
|
20230817,124100,431466130,7100,7100,7100,7100,0
|
|
20230817,124000,431466130,7100,7100,7100,7100,9
|
|
20230817,123900,431402230,7100,7100,7100,7100,0
|
|
20230817,123800,431402230,7100,7100,7100,7100,414
|
|
20230817,123700,428462830,7100,7100,7110,7100,802
|
|
20230817,123600,422765720,7110,7100,7110,7100,270
|
|
20230817,123500,420847520,7110,7110,7110,7110,1
|
|
20230817,123400,420840410,7110,7100,7110,7100,602
|
|
20230817,123300,416561450,7080,7080,7080,7080,308
|
|
20230817,123200,414380810,7080,7080,7080,7080,479
|
|
20230817,123100,410989490,7070,7050,7070,7050,1351
|
|
20230817,123000,401447720,7040,7040,7040,7040,28
|
|
20230817,122900,401250600,7040,7040,7040,7040,13
|
|
20230817,122800,401159080,7040,7040,7040,7040,0
|
|
20230817,122700,401159080,7040,7040,7040,7040,20
|
|
20230817,122600,401018280,7040,7050,7050,7040,259
|
|
20230817,122500,399193870,7060,7060,7060,7060,1
|
|
20230817,122400,399186810,7060,7060,7060,7060,0
|
|
20230817,122300,399186810,7060,7050,7060,7050,175
|
|
20230817,122200,397952810,7060,7060,7060,7060,20
|
|
20230817,122100,397811610,7060,7060,7060,7060,0
|
|
20230817,122000,397811610,7060,7060,7060,7060,0
|
|
20230817,121900,397811610,7060,7060,7060,7060,101
|
|
20230817,121800,397098550,7060,7060,7060,7060,19
|
|
20230817,121700,396964410,7060,7060,7060,7060,40
|
|
20230817,121600,396682010,7060,7060,7060,7060,40
|
|
20230817,121500,396399610,7060,7060,7060,7060,0
|
|
20230817,121400,396399610,7060,7060,7060,7060,20
|
|
20230817,121300,396258410,7060,7060,7060,7060,50
|
|
20230817,121200,395905410,7060,7060,7060,7060,23
|
|
20230817,121100,395743030,7060,7060,7060,7060,0
|
|
20230817,121000,395743030,7060,7060,7060,7060,0
|
|
20230817,120900,395743030,7060,7060,7060,7060,0
|
|
20230817,120800,395743030,7060,7060,7060,7060,0
|
|
20230817,120700,395743030,7060,7060,7060,7060,77
|
|
20230817,120600,395199410,7060,7060,7060,7060,0
|
|
20230817,120500,395199410,7060,7060,7060,7060,127
|
|
20230817,120400,394302790,7060,7060,7060,7060,1
|
|
20230817,120300,394295730,7050,7050,7050,7050,0
|
|
20230817,120200,394295730,7050,7050,7050,7050,0
|
|
20230817,120100,394295730,7050,7050,7050,7050,5
|
|
20230817,120000,394260480,7050,7050,7050,7050,0
|
|
20230817,115900,394260480,7050,7050,7050,7050,50
|
|
20230817,115800,393907980,7050,7050,7050,7050,0
|
|
20230817,115700,393907980,7050,7050,7050,7050,15
|
|
20230817,115600,393802230,7050,7050,7050,7050,0
|
|
20230817,115500,393802230,7050,7050,7050,7050,1
|
|
20230817,115400,393795180,7050,7050,7050,7050,0
|
|
20230817,115300,393795180,7050,7050,7050,7050,69
|
|
20230817,115200,393308730,7050,7050,7050,7050,30
|
|
20230817,115100,393097230,7060,7060,7060,7060,2
|
|
20230817,115000,393083110,7050,7050,7050,7050,14
|
|
20230817,114900,392984410,7070,7070,7070,7070,0
|
|
20230817,114800,392984410,7070,7070,7070,7070,0
|
|
20230817,114700,392984410,7070,7070,7070,7070,0
|
|
20230817,114600,392984410,7070,7070,7070,7070,5
|
|
20230817,114500,392949060,7070,7070,7070,7070,0
|
|
20230817,114400,392949060,7070,7070,7070,7070,0
|
|
20230817,114300,392949060,7070,7070,7070,7070,1
|
|
20230817,114200,392941990,7070,7070,7070,7070,371
|
|
20230817,114100,390319020,7060,7060,7060,7060,696
|
|
20230817,114000,385405260,7040,7040,7040,7040,1
|
|
20230817,113900,385398220,7050,7050,7050,7050,5
|
|
20230817,113800,385362970,7050,7050,7050,7050,5
|
|
20230817,113700,385327720,7050,7050,7050,7050,0
|
|
20230817,113600,385327720,7050,7050,7050,7050,0
|
|
20230817,113500,385327720,7050,7050,7050,7050,356
|
|
20230817,113400,382817920,7030,7030,7030,7030,0
|
|
20230817,113300,382817920,7030,7030,7030,7030,100
|
|
20230817,113200,382114920,7020,7020,7020,7020,0
|
|
20230817,113100,382114920,7020,7020,7020,7020,0
|
|
20230817,113000,382114920,7020,7030,7030,7020,500
|
|
20230817,112900,378603820,7020,7020,7020,7020,0
|
|
20230817,112800,378603820,7020,7020,7020,7020,100
|
|
20230817,112700,377901820,7030,7030,7030,7030,0
|
|
20230817,112600,377901820,7030,7030,7030,7030,15
|
|
20230817,112500,377796370,7030,7030,7030,7030,544
|
|
20230817,112400,373972050,7030,7030,7030,7030,60
|
|
20230817,112300,373550250,7030,7030,7030,7030,114
|
|
20230817,112200,372748830,7020,7020,7020,7020,0
|
|
20230817,112100,372748830,7020,7020,7020,7020,297
|
|
20230817,112000,370663890,7020,7020,7020,7020,0
|
|
20230817,111900,370663890,7020,7020,7020,7010,67
|
|
20230817,111800,370193580,7020,7020,7020,7020,19
|
|
20230817,111700,370060200,7020,7020,7020,7020,3
|
|
20230817,111600,370039140,7010,7010,7010,7010,0
|
|
20230817,111500,370039140,7010,7010,7010,7010,0
|
|
20230817,111400,370039140,7010,7020,7020,7010,16
|
|
20230817,111300,369926970,7020,7020,7020,7020,0
|
|
20230817,111200,369926970,7020,7020,7020,7020,1
|
|
20230817,111100,369919950,7020,7020,7020,7020,10
|
|
20230817,111000,369849750,7020,7020,7020,7020,0
|
|
20230817,110900,369849750,7020,7020,7020,7020,0
|
|
20230817,110800,369849750,7020,7020,7020,7020,10
|
|
20230817,110700,369779550,7020,7020,7020,7020,0
|
|
20230817,110600,369779550,7020,7020,7020,7020,3
|
|
20230817,110500,369758490,7030,7030,7030,7030,0
|
|
20230817,110400,369758490,7030,7030,7030,7030,86
|
|
20230817,110300,369153910,7030,7040,7040,7030,102
|
|
20230817,110200,368435850,7040,7030,7040,7030,700
|
|
20230817,110100,363508450,7030,7030,7030,7030,275
|
|
20230817,110000,361575200,7020,7010,7020,7010,995
|
|
20230817,105900,354597340,7000,6990,7000,6990,1468
|
|
20230817,105800,344330700,6990,6990,6990,6990,0
|
|
20230817,105700,344330700,6990,6990,6990,6990,0
|
|
20230817,105600,344330700,6990,6990,6990,6990,0
|
|
20230817,105500,344330700,6990,6990,6990,6990,1
|
|
20230817,105400,344323710,6990,6990,6990,6990,0
|
|
20230817,105300,344323710,6990,6990,6990,6990,13
|
|
20230817,105200,344232840,6990,6990,6990,6990,0
|
|
20230817,105100,344232840,6990,6990,6990,6990,9
|
|
20230817,105000,344169930,6980,6980,6980,6980,49
|
|
20230817,104900,343827910,7000,6970,7000,6960,910
|
|
20230817,104800,337459100,7000,6980,7000,6980,937
|
|
20230817,104700,330918820,6980,6980,6980,6980,14
|
|
20230817,104600,330821100,7000,7000,7000,7000,0
|
|
20230817,104500,330821100,7000,6980,7000,6980,2
|
|
20230817,104400,330807120,7000,7000,7000,7000,0
|
|
20230817,104300,330807120,7000,7000,7000,7000,0
|
|
20230817,104200,330807120,7000,7000,7000,7000,0
|
|
20230817,104100,330807120,7000,6990,7000,6960,1585
|
|
20230817,104000,319767660,7000,7000,7000,7000,1
|
|
20230817,103900,319760660,6990,7000,7000,6990,3
|
|
20230817,103800,319739680,6970,6970,7000,6970,966
|
|
20230817,103700,313006630,6970,6970,6970,6970,0
|
|
20230817,103600,313006630,6970,6980,6980,6970,254
|
|
20230817,103500,311236050,6980,6980,6980,6980,1
|
|
20230817,103400,311229070,7000,7000,7000,7000,0
|
|
20230817,103300,311229070,7000,7000,7000,7000,1
|
|
20230817,103200,311222070,7000,7000,7000,7000,0
|
|
20230817,103100,311222070,7000,7000,7000,7000,1
|
|
20230817,103000,311215070,7020,7020,7020,6950,3384
|
|
20230817,102900,287660090,7020,7020,7020,7020,0
|
|
20230817,102800,287660090,7020,7020,7020,7020,3
|
|
20230817,102700,287639030,7020,6980,7020,6970,1173
|
|
20230817,102600,279462320,7020,7020,7020,7020,10
|
|
20230817,102500,279392120,7020,7020,7020,7020,1
|
|
20230817,102400,279385100,6980,6980,6980,6980,10
|
|
20230817,102300,279315300,7020,7020,7020,7020,111
|
|
20230817,102200,278536080,7020,7000,7020,7000,3
|
|
20230817,102100,278515060,7020,6990,7020,6990,501
|
|
20230817,102000,275001940,6970,6970,6970,6970,81
|
|
20230817,101900,274437370,6960,6990,6990,6960,1082
|
|
20230817,101800,266890350,7000,7000,7000,7000,200
|
|
20230817,101700,265490350,7000,7000,7000,7000,6
|
|
20230817,101600,265448350,7000,7000,7000,7000,160
|
|
20230817,101500,264328350,7000,7000,7000,7000,0
|
|
20230817,101400,264328350,7000,7000,7000,7000,0
|
|
20230817,101300,264328350,7000,7000,7000,7000,73
|
|
20230817,101200,263817350,7000,7000,7000,7000,458
|
|
20230817,101100,260611350,7010,7020,7030,7010,163
|
|
20230817,101000,259467570,7020,7040,7040,7020,149
|
|
20230817,100900,258420830,7050,7050,7050,7050,20
|
|
20230817,100800,258279830,7050,7050,7050,7050,131
|
|
20230817,100700,257356280,7050,7050,7050,7050,104
|
|
20230817,100600,256623080,7050,6990,7060,6990,4001
|
|
20230817,100500,228520240,6980,6980,6980,6980,56
|
|
20230817,100400,228129360,6980,6980,6980,6980,14
|
|
20230817,100300,228031640,6980,6960,6980,6960,170
|
|
20230817,100200,226847840,6960,6960,6960,6960,1
|
|
20230817,100100,226840880,6990,6960,6990,6960,11
|
|
20230817,100000,226764290,6960,6990,6990,6960,241
|
|
20230817,095900,225086850,6960,6960,6970,6960,329
|
|
20230817,095800,222796770,6960,6960,6970,6960,482
|
|
20230817,095700,219441810,6960,6960,6960,6960,23
|
|
20230817,095600,219281730,7000,7000,7000,7000,7
|
|
20230817,095500,219232730,7010,7010,7010,7010,1
|
|
20230817,095400,219225720,6960,6960,6960,6960,100
|
|
20230817,095300,218529720,6970,6990,6990,6970,636
|
|
20230817,095200,214093990,6990,7000,7000,6990,1094
|
|
20230817,095100,206440310,7020,7020,7020,7020,100
|
|
20230817,095000,205738310,7020,7020,7020,7020,12
|
|
20230817,094900,205654070,7000,7020,7020,7000,20
|
|
20230817,094800,205513690,7020,7020,7020,7000,9
|
|
20230817,094700,205450530,7000,6990,7000,6990,1134
|
|
20230817,094600,197512730,6990,6990,6990,6990,547
|
|
20230817,094500,193689200,6990,6990,6990,6990,8
|
|
20230817,094400,193633280,6980,6980,6980,6970,358
|
|
20230817,094300,191135440,6980,6980,6980,6980,52
|
|
20230817,094200,190772480,7000,7000,7000,7000,23
|
|
20230817,094100,190611480,7000,6990,7000,6970,76
|
|
20230817,094000,190079920,6990,7000,7000,6980,58
|
|
20230817,093900,189673960,7000,7000,7000,7000,181
|
|
20230817,093800,188406960,7000,7000,7000,7000,5
|
|
20230817,093700,188371960,7000,7000,7000,7000,0
|
|
20230817,093600,188371960,7000,6950,7000,6950,674
|
|
20230817,093500,183672920,6950,6980,6980,6950,222
|
|
20230817,093400,182129720,6990,6990,6990,6990,1
|
|
20230817,093300,182122730,6940,6990,6990,6940,644
|
|
20230817,093200,177651040,6940,6950,6950,6940,879
|
|
20230817,093100,171547260,6950,6970,6970,6950,979
|
|
20230817,093000,164739710,6980,6990,7000,6970,2779
|
|
20230817,092900,145354070,6990,7000,7000,6990,1931
|
|
20230817,092800,131846600,7000,7000,7000,7000,1408
|
|
20230817,092700,121990600,7010,7010,7010,7010,94
|
|
20230817,092600,121331660,7050,7020,7050,7010,335
|
|
20230817,092500,118983160,7010,7010,7010,7010,30
|
|
20230817,092400,118772860,7020,7020,7030,7020,260
|
|
20230817,092300,116947010,7020,7050,7050,7020,4
|
|
20230817,092200,116918840,7050,7050,7050,7050,4
|
|
20230817,092100,116890640,7010,7010,7010,7010,0
|
|
20230817,092000,116890640,7010,7010,7010,7010,454
|
|
20230817,091900,113708100,7010,7010,7010,7010,959
|
|
20230817,091800,106985510,7010,7020,7020,7010,623
|
|
20230817,091700,102618170,7060,7020,7060,7020,19
|
|
20230817,091600,102484710,7020,7060,7060,7020,557
|
|
20230817,091500,98574290,7020,7020,7020,7020,252
|
|
20230817,091400,96805250,7020,7020,7020,7020,300
|
|
20230817,091300,94699250,7020,7020,7020,7020,0
|
|
20230817,091200,94699250,7020,7020,7020,7020,811
|
|
20230817,091100,89006030,7020,7030,7030,7020,1134
|
|
20230817,091000,81044650,7030,7030,7030,7030,103
|
|
20230817,090900,80320560,7030,7060,7080,7020,2158
|
|
20230817,090800,65163590,7080,7050,7080,7050,900
|
|
20230817,090700,58793980,7050,7070,7080,7010,2289
|
|
20230817,090600,42722730,7070,7090,7100,7070,236
|
|
20230817,090500,41053300,7070,7070,7070,7070,30
|
|
20230817,090400,40841200,7070,7070,7070,7070,20
|
|
20230817,090300,40699800,7080,7080,7090,7080,1032
|
|
20230817,090200,33389310,7080,7030,7080,7030,32
|
|
20230817,090100,33164300,7030,7060,7080,7030,50
|
|
20230817,090000,32811740,7090,7000,7090,7000,4685
|