658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,195500,477173380,7000,7000,7000,7000,2427
|
|
20230818,195400,477173380,7000,7000,7000,7000,0
|
|
20230818,195300,477173380,7000,7000,7000,7000,0
|
|
20230818,195200,477173380,7000,7000,7000,7000,0
|
|
20230818,195100,477173380,7000,7000,7000,7000,0
|
|
20230818,195000,477173380,7000,7000,7000,7000,0
|
|
20230818,194900,477173380,7000,7000,7000,7000,0
|
|
20230818,194800,477173380,7000,7000,7000,7000,0
|
|
20230818,194700,477173380,7000,7000,7000,7000,0
|
|
20230818,194600,477173380,7000,7000,7000,7000,0
|
|
20230818,194500,477173380,7000,7000,7000,7000,0
|
|
20230818,194400,477173380,7000,7000,7000,7000,0
|
|
20230818,194300,477173380,7000,7000,7000,7000,0
|
|
20230818,194200,477173380,7000,7000,7000,7000,0
|
|
20230818,194100,477173380,7000,7000,7000,7000,0
|
|
20230818,194000,477173380,7000,7000,7000,7000,0
|
|
20230818,193900,477173380,7000,7000,7000,7000,0
|
|
20230818,193800,477173380,7000,7000,7000,7000,0
|
|
20230818,193700,477173380,7000,7000,7000,7000,0
|
|
20230818,193600,477173380,7000,7000,7000,7000,0
|
|
20230818,193500,477173380,7000,7000,7000,7000,0
|
|
20230818,193400,477173380,7000,7000,7000,7000,0
|
|
20230818,193300,477173380,7000,7000,7000,7000,0
|
|
20230818,193200,477173380,7000,7000,7000,7000,0
|
|
20230818,193100,477173380,7000,7000,7000,7000,0
|
|
20230818,193000,477173380,7000,7000,7000,7000,0
|
|
20230818,192900,477173380,7000,7000,7000,7000,0
|
|
20230818,192800,477173380,7000,7000,7000,7000,0
|
|
20230818,192700,477173380,7000,7000,7000,7000,0
|
|
20230818,192600,477173380,7000,7000,7000,7000,0
|
|
20230818,192500,477173380,7000,7000,7000,7000,2427
|
|
20230818,192400,477173380,7000,7000,7000,7000,0
|
|
20230818,192300,477173380,7000,7000,7000,7000,0
|
|
20230818,192200,477173380,7000,7000,7000,7000,0
|
|
20230818,192100,477173380,7000,7000,7000,7000,0
|
|
20230818,192000,477173380,7000,7000,7000,7000,0
|
|
20230818,191900,477173380,7000,7000,7000,7000,0
|
|
20230818,191800,477173380,7000,7000,7000,7000,0
|
|
20230818,191700,477173380,7000,7000,7000,7000,0
|
|
20230818,191600,477173380,7000,7000,7000,7000,0
|
|
20230818,191500,477173380,7000,7000,7000,7000,0
|
|
20230818,191400,477173380,7000,7000,7000,7000,0
|
|
20230818,191300,477173380,7000,7000,7000,7000,0
|
|
20230818,191200,477173380,7000,7000,7000,7000,0
|
|
20230818,191100,477173380,7000,7000,7000,7000,0
|
|
20230818,191000,477173380,7000,7000,7000,7000,0
|
|
20230818,190900,477173380,7000,7000,7000,7000,0
|
|
20230818,190800,477173380,7000,7000,7000,7000,0
|
|
20230818,190700,477173380,7000,7000,7000,7000,0
|
|
20230818,190600,477173380,7000,7000,7000,7000,0
|
|
20230818,190500,477173380,7000,7000,7000,7000,0
|
|
20230818,190400,477173380,7000,7000,7000,7000,0
|
|
20230818,190300,477173380,7000,7000,7000,7000,0
|
|
20230818,190200,477173380,7000,7000,7000,7000,0
|
|
20230818,190100,477173380,7000,7000,7000,7000,0
|
|
20230818,190000,477173380,7000,7000,7000,7000,0
|
|
20230818,185900,477173380,7000,7000,7000,7000,0
|
|
20230818,185800,477173380,7000,7000,7000,7000,0
|
|
20230818,185700,477173380,7000,7000,7000,7000,0
|
|
20230818,185600,477173380,7000,7000,7000,7000,0
|
|
20230818,185500,477173380,7000,7000,7000,7000,2427
|
|
20230818,185400,477173380,7000,7000,7000,7000,0
|
|
20230818,185300,477173380,7000,7000,7000,7000,0
|
|
20230818,185200,477173380,7000,7000,7000,7000,0
|
|
20230818,185100,477173380,7000,7000,7000,7000,0
|
|
20230818,185000,477173380,7000,7000,7000,7000,0
|
|
20230818,184900,477173380,7000,7000,7000,7000,0
|
|
20230818,184800,477173380,7000,7000,7000,7000,0
|
|
20230818,184700,477173380,7000,7000,7000,7000,0
|
|
20230818,184600,477173380,7000,7000,7000,7000,0
|
|
20230818,184500,477173380,7000,7000,7000,7000,0
|
|
20230818,184400,477173380,7000,7000,7000,7000,0
|
|
20230818,184300,477173380,7000,7000,7000,7000,0
|
|
20230818,184200,477173380,7000,7000,7000,7000,0
|
|
20230818,184100,477173380,7000,7000,7000,7000,0
|
|
20230818,184000,477173380,7000,7000,7000,7000,0
|
|
20230818,183900,477173380,7000,7000,7000,7000,0
|
|
20230818,183800,477173380,7000,7000,7000,7000,0
|
|
20230818,183700,477173380,7000,7000,7000,7000,0
|
|
20230818,183600,477173380,7000,7000,7000,7000,0
|
|
20230818,183500,477173380,7000,7000,7000,7000,0
|
|
20230818,183400,477173380,7000,7000,7000,7000,0
|
|
20230818,183300,477173380,7000,7000,7000,7000,0
|
|
20230818,183200,477173380,7000,7000,7000,7000,0
|
|
20230818,183100,477173380,7000,7000,7000,7000,0
|
|
20230818,183000,477173380,7000,7000,7000,7000,0
|
|
20230818,182900,477173380,7000,7000,7000,7000,0
|
|
20230818,182800,477173380,7000,7000,7000,7000,0
|
|
20230818,182700,477173380,7000,7000,7000,7000,0
|
|
20230818,182600,477173380,7000,7000,7000,7000,0
|
|
20230818,182500,477173380,7000,7000,7000,7000,2427
|
|
20230818,182400,477173380,7000,7000,7000,7000,0
|
|
20230818,182300,477173380,7000,7000,7000,7000,0
|
|
20230818,182200,477173380,7000,7000,7000,7000,0
|
|
20230818,182100,477173380,7000,7000,7000,7000,0
|
|
20230818,182000,477173380,7000,7000,7000,7000,0
|
|
20230818,181900,477173380,7000,7000,7000,7000,0
|
|
20230818,181800,477173380,7000,7000,7000,7000,0
|
|
20230818,181700,477173380,7000,7000,7000,7000,0
|
|
20230818,181600,477173380,7000,7000,7000,7000,0
|
|
20230818,181500,477173380,7000,7000,7000,7000,0
|
|
20230818,181400,477173380,7000,7000,7000,7000,0
|
|
20230818,181300,477173380,7000,7000,7000,7000,0
|
|
20230818,181200,477173380,7000,7000,7000,7000,0
|
|
20230818,181100,477173380,7000,7000,7000,7000,0
|
|
20230818,181000,477173380,7000,7000,7000,7000,0
|
|
20230818,180900,477173380,7000,7000,7000,7000,0
|
|
20230818,180800,477173380,7000,7000,7000,7000,0
|
|
20230818,180700,477173380,7000,7000,7000,7000,0
|
|
20230818,180600,477173380,7000,7000,7000,7000,0
|
|
20230818,180500,477173380,7000,7000,7000,7000,0
|
|
20230818,180400,477173380,7000,7000,7000,7000,0
|
|
20230818,180300,477173380,7000,7000,7000,7000,0
|
|
20230818,180200,477173380,7000,7000,7000,7000,0
|
|
20230818,180100,477173380,7000,7000,7000,7000,0
|
|
20230818,180000,477173380,7000,7000,7000,7000,0
|
|
20230818,175900,477173380,7000,7000,7000,7000,0
|
|
20230818,175800,477173380,7000,7000,7000,7000,0
|
|
20230818,175700,477173380,7000,7000,7000,7000,0
|
|
20230818,175600,477173380,7000,7000,7000,7000,0
|
|
20230818,175500,477173380,7000,7000,7000,7000,2427
|
|
20230818,175400,477173380,7000,7000,7000,7000,0
|
|
20230818,175300,477173380,7000,7000,7000,7000,0
|
|
20230818,175200,477173380,7000,7000,7000,7000,0
|
|
20230818,175100,477173380,7000,7000,7000,7000,0
|
|
20230818,175000,477173380,7000,7000,7000,7000,0
|
|
20230818,174900,477173380,7000,7000,7000,7000,0
|
|
20230818,174800,477173380,7000,7000,7000,7000,0
|
|
20230818,174700,477173380,7000,7000,7000,7000,0
|
|
20230818,174600,477173380,7000,7000,7000,7000,0
|
|
20230818,174500,477173380,7000,7000,7000,7000,0
|
|
20230818,174400,477173380,7000,7000,7000,7000,0
|
|
20230818,174300,477173380,7000,7000,7000,7000,0
|
|
20230818,174200,477173380,7000,7000,7000,7000,0
|
|
20230818,174100,477173380,7000,7000,7000,7000,0
|
|
20230818,174000,477173380,7000,7000,7000,7000,0
|
|
20230818,173900,477173380,7000,7000,7000,7000,0
|
|
20230818,173800,477173380,7000,7000,7000,7000,0
|
|
20230818,173700,477173380,7000,7000,7000,7000,0
|
|
20230818,173600,477173380,7000,7000,7000,7000,0
|
|
20230818,173500,477173380,7000,7000,7000,7000,0
|
|
20230818,173400,477173380,7000,7000,7000,7000,0
|
|
20230818,173300,477173380,7000,7000,7000,7000,0
|
|
20230818,173200,477173380,7000,7000,7000,7000,0
|
|
20230818,173100,477173380,7000,7000,7000,7000,0
|
|
20230818,173000,477173380,7000,7000,7000,7000,0
|
|
20230818,172900,477173380,7000,7000,7000,7000,0
|
|
20230818,172800,477173380,7000,7000,7000,7000,0
|
|
20230818,172700,477173380,7000,7000,7000,7000,0
|
|
20230818,172600,477173380,7000,7000,7000,7000,0
|
|
20230818,172500,477173380,7000,7000,7000,7000,2427
|
|
20230818,172400,477173380,7000,7000,7000,7000,0
|
|
20230818,172300,477173380,7000,7000,7000,7000,0
|
|
20230818,172200,477173380,7000,7000,7000,7000,0
|
|
20230818,172100,477173380,7000,7000,7000,7000,0
|
|
20230818,172000,477173380,7000,7000,7000,7000,0
|
|
20230818,171900,477173380,7000,7000,7000,7000,0
|
|
20230818,171800,477173380,7000,7000,7000,7000,0
|
|
20230818,171700,477173380,7000,7000,7000,7000,0
|
|
20230818,171600,477173380,7000,7000,7000,7000,0
|
|
20230818,171500,477173380,7000,7000,7000,7000,0
|
|
20230818,171400,477173380,7000,7000,7000,7000,0
|
|
20230818,171300,477173380,7000,7000,7000,7000,0
|
|
20230818,171200,477173380,7000,7000,7000,7000,0
|
|
20230818,171100,477173380,7000,7000,7000,7000,0
|
|
20230818,171000,477173380,7000,7000,7000,7000,0
|
|
20230818,170900,477173380,7000,7000,7000,7000,0
|
|
20230818,170800,477173380,7000,7000,7000,7000,0
|
|
20230818,170700,477173380,7000,7000,7000,7000,0
|
|
20230818,170600,477173380,7000,7000,7000,7000,0
|
|
20230818,170500,477173380,7000,7000,7000,7000,0
|
|
20230818,170400,477173380,7000,7000,7000,7000,0
|
|
20230818,170300,477173380,7000,7000,7000,7000,0
|
|
20230818,170200,477173380,7000,7000,7000,7000,0
|
|
20230818,170100,477173380,7000,7000,7000,7000,0
|
|
20230818,170000,477173380,7000,7000,7000,7000,0
|
|
20230818,165900,477173380,7000,7000,7000,7000,0
|
|
20230818,165800,477173380,7000,7000,7000,7000,0
|
|
20230818,165700,477173380,7000,7000,7000,7000,0
|
|
20230818,165600,477173380,7000,7000,7000,7000,0
|
|
20230818,165500,477173380,7000,7000,7000,7000,2427
|
|
20230818,165400,477173380,7000,7000,7000,7000,0
|
|
20230818,165300,477173380,7000,7000,7000,7000,0
|
|
20230818,165200,477173380,7000,7000,7000,7000,0
|
|
20230818,165100,477173380,7000,7000,7000,7000,0
|
|
20230818,165000,477173380,7000,7000,7000,7000,0
|
|
20230818,164900,477173380,7000,7000,7000,7000,0
|
|
20230818,164800,477173380,7000,7000,7000,7000,0
|
|
20230818,164700,477173380,7000,7000,7000,7000,0
|
|
20230818,164600,477173380,7000,7000,7000,7000,0
|
|
20230818,164500,477173380,7000,7000,7000,7000,0
|
|
20230818,164400,477173380,7000,7000,7000,7000,0
|
|
20230818,164300,477173380,7000,7000,7000,7000,0
|
|
20230818,164200,477173380,7000,7000,7000,7000,0
|
|
20230818,164100,477173380,7000,7000,7000,7000,0
|
|
20230818,164000,477173380,7000,7000,7000,7000,0
|
|
20230818,163900,477173380,7000,7000,7000,7000,0
|
|
20230818,163800,477173380,7000,7000,7000,7000,0
|
|
20230818,163700,477173380,7000,7000,7000,7000,0
|
|
20230818,163600,477173380,7000,7000,7000,7000,0
|
|
20230818,163500,477173380,7000,7000,7000,7000,0
|
|
20230818,163400,477173380,7000,7000,7000,7000,0
|
|
20230818,163300,477173380,7000,7000,7000,7000,0
|
|
20230818,163200,477173380,7000,7000,7000,7000,0
|
|
20230818,163100,477173380,7000,7000,7000,7000,0
|
|
20230818,163000,477173380,7000,7000,7000,7000,0
|
|
20230818,162900,477173380,7000,7000,7000,7000,0
|
|
20230818,162800,477173380,7000,7000,7000,7000,0
|
|
20230818,162700,477173380,7000,7000,7000,7000,0
|
|
20230818,162600,477173380,7000,7000,7000,7000,0
|
|
20230818,162500,477173380,7000,7000,7000,7000,2427
|
|
20230818,162400,477173380,7000,7000,7000,7000,0
|
|
20230818,162300,477173380,7000,7000,7000,7000,0
|
|
20230818,162200,477173380,7000,7000,7000,7000,0
|
|
20230818,162100,477173380,7000,7000,7000,7000,0
|
|
20230818,162000,477173380,7000,7000,7000,7000,0
|
|
20230818,161900,477173380,7000,7000,7000,7000,0
|
|
20230818,161800,477173380,7000,7000,7000,7000,0
|
|
20230818,161700,477173380,7000,7000,7000,7000,0
|
|
20230818,161600,477173380,7000,7000,7000,7000,0
|
|
20230818,161500,477173380,7000,7000,7000,7000,0
|
|
20230818,161400,477173380,7000,7000,7000,7000,0
|
|
20230818,161300,477173380,7000,7000,7000,7000,0
|
|
20230818,161200,477173380,7000,7000,7000,7000,0
|
|
20230818,161100,477173380,7000,7000,7000,7000,0
|
|
20230818,161000,477173380,7000,7000,7000,7000,0
|
|
20230818,160900,477173380,7000,7000,7000,7000,0
|
|
20230818,160800,477173380,7000,7000,7000,7000,0
|
|
20230818,160700,477173380,7000,7000,7000,7000,0
|
|
20230818,160600,477173380,7000,7000,7000,7000,0
|
|
20230818,160500,477173380,7000,7000,7000,7000,0
|
|
20230818,160400,477173380,7000,7000,7000,7000,0
|
|
20230818,160300,477173380,7000,7000,7000,7000,0
|
|
20230818,160200,477173380,7000,7000,7000,7000,0
|
|
20230818,160100,477173380,7000,7000,7000,7000,0
|
|
20230818,160000,477173380,7000,7000,7000,7000,0
|
|
20230818,155900,477173380,7000,7000,7000,7000,0
|
|
20230818,155800,477173380,7000,7000,7000,7000,0
|
|
20230818,155700,477173380,7000,7000,7000,7000,0
|
|
20230818,155600,477173380,7000,7000,7000,7000,0
|
|
20230818,155500,477173380,7000,7000,7000,7000,2427
|
|
20230818,155400,477173380,7000,7000,7000,7000,0
|
|
20230818,155300,477173380,7000,7000,7000,7000,0
|
|
20230818,155200,477173380,7000,7000,7000,7000,0
|
|
20230818,155100,477173380,7000,7000,7000,7000,0
|
|
20230818,155000,477173380,7000,7000,7000,7000,0
|
|
20230818,154900,477173380,7000,7000,7000,7000,0
|
|
20230818,154800,477173380,7000,7000,7000,7000,0
|
|
20230818,154700,477173380,7000,7000,7000,7000,0
|
|
20230818,154600,477173380,7000,7000,7000,7000,0
|
|
20230818,154500,477173380,7000,7000,7000,7000,0
|
|
20230818,154400,477173380,7000,7000,7000,7000,0
|
|
20230818,154300,477173380,7000,7000,7000,7000,0
|
|
20230818,154200,477173380,7000,7000,7000,7000,0
|
|
20230818,154100,477173380,7000,7000,7000,7000,0
|
|
20230818,154000,477173380,7000,7000,7000,7000,0
|
|
20230818,153900,477173380,7000,7000,7000,7000,0
|
|
20230818,153800,477173380,7000,7000,7000,7000,0
|
|
20230818,153700,477173380,7000,7000,7000,7000,0
|
|
20230818,153600,477173380,7000,7000,7000,7000,0
|
|
20230818,153500,477173380,7000,7000,7000,7000,0
|
|
20230818,153400,477173380,7000,7000,7000,7000,0
|
|
20230818,153300,477173380,7000,7000,7000,7000,0
|
|
20230818,153200,477173380,7000,7000,7000,7000,0
|
|
20230818,153100,477173380,7000,7000,7000,7000,0
|
|
20230818,153000,477173380,7000,7000,7000,7000,2427
|
|
20230818,152900,460184380,7000,7000,7000,7000,0
|
|
20230818,152800,460184380,7000,7000,7000,7000,0
|
|
20230818,152700,460184380,7000,7000,7000,7000,0
|
|
20230818,152600,460184380,7000,7000,7000,7000,0
|
|
20230818,152500,460184380,7000,7000,7000,7000,0
|
|
20230818,152400,460184380,7000,7000,7000,7000,0
|
|
20230818,152300,460184380,7000,7000,7000,7000,0
|
|
20230818,152200,460184380,7000,7000,7000,7000,0
|
|
20230818,152100,460184380,7000,7000,7000,7000,0
|
|
20230818,152000,460184380,7000,7000,7000,7000,0
|
|
20230818,151900,460184380,7000,7000,7000,7000,55
|
|
20230818,151800,459799380,7000,7010,7010,7000,2030
|
|
20230818,151700,445587450,7040,7010,7040,7010,31
|
|
20230818,151600,445370110,7010,7010,7010,7010,8
|
|
20230818,151500,445314030,7000,6990,7000,6990,1012
|
|
20230818,151400,438230130,7000,6990,7000,6990,523
|
|
20230818,151300,434569220,6990,6990,6990,6990,9
|
|
20230818,151200,434506310,7000,6990,7000,6990,409
|
|
20230818,151100,431643400,7000,6990,7000,6990,87
|
|
20230818,151000,431034490,6990,6990,6990,6990,110
|
|
20230818,150900,430265590,6990,6990,6990,6990,9
|
|
20230818,150800,430202680,6990,6990,6990,6990,10
|
|
20230818,150700,430132780,6990,6990,6990,6990,465
|
|
20230818,150600,426882430,6990,6990,6990,6990,186
|
|
20230818,150500,425582290,6990,6970,6990,6970,555
|
|
20230818,150400,421703080,6970,6980,6980,6970,44
|
|
20230818,150300,421396370,6980,6980,6980,6980,10
|
|
20230818,150200,421326570,6970,6970,6970,6970,9
|
|
20230818,150100,421263840,6970,6980,6990,6970,151
|
|
20230818,150000,420211220,6980,6970,6980,6970,14
|
|
20230818,145900,420113590,6970,6970,6970,6970,509
|
|
20230818,145800,416565860,6970,6970,6970,6970,409
|
|
20230818,145700,413715130,6970,6970,6970,6970,10
|
|
20230818,145600,413645430,6970,6980,6980,6970,509
|
|
20230818,145500,410092700,6970,6970,6970,6970,9
|
|
20230818,145400,410029970,6970,6970,6970,6970,9
|
|
20230818,145300,409967240,6970,6970,6970,6970,16
|
|
20230818,145200,409855720,6970,6970,6970,6970,3
|
|
20230818,145100,409834810,6960,6970,6970,6960,19
|
|
20230818,145000,409702470,6970,6970,6970,6970,2
|
|
20230818,144900,409688530,6970,6970,6970,6970,8
|
|
20230818,144800,409632770,6960,6960,6960,6960,9
|
|
20230818,144700,409570130,6950,6960,6960,6950,223
|
|
20230818,144600,408018140,6970,6970,6970,6970,15
|
|
20230818,144500,407913590,6970,6960,6970,6960,114
|
|
20230818,144400,407119100,6970,6970,6970,6970,9
|
|
20230818,144300,407056370,6970,6970,6970,6960,247
|
|
20230818,144200,405334870,6970,6960,6970,6960,110
|
|
20230818,144100,404569260,6960,6960,6960,6960,9
|
|
20230818,144000,404506620,6960,6960,6960,6960,10
|
|
20230818,143900,404437020,6960,6970,6970,6960,62
|
|
20230818,143800,404005470,6960,6960,6960,6960,9
|
|
20230818,143700,403942830,6960,6960,6960,6960,78
|
|
20230818,143600,403399950,6960,6970,6970,6960,777
|
|
20230818,143500,397984350,6970,6970,6970,6970,103
|
|
20230818,143400,397266440,6970,6980,6980,6970,10
|
|
20230818,143300,397196730,6970,6970,6970,6970,9
|
|
20230818,143200,397134000,6970,6970,6970,6970,9
|
|
20230818,143100,397071270,6970,6970,6970,6970,9
|
|
20230818,143000,397008540,6970,6970,6970,6970,9
|
|
20230818,142900,396945810,6970,6970,6990,6970,221
|
|
20230818,142800,395405230,6970,6970,6970,6970,9
|
|
20230818,142700,395342500,6970,6970,6980,6970,27
|
|
20230818,142600,395154220,6980,6980,6980,6980,1
|
|
20230818,142500,395147240,6980,6970,6980,6970,12
|
|
20230818,142400,395063570,6970,6970,6970,6970,10
|
|
20230818,142300,394993870,6970,6970,6970,6970,34
|
|
20230818,142200,394756890,6980,6970,6980,6970,20
|
|
20230818,142100,394617380,6970,6970,6970,6970,9
|
|
20230818,142000,394554650,6970,6970,6970,6970,9
|
|
20230818,141900,394491920,6970,6970,6970,6970,30
|
|
20230818,141800,394282820,6970,6970,6970,6970,9
|
|
20230818,141700,394220090,6970,6970,6970,6970,9
|
|
20230818,141600,394157360,6980,6980,6980,6980,18
|
|
20230818,141500,394031720,6980,6980,6980,6980,9
|
|
20230818,141400,393968900,6980,6980,6980,6980,9
|
|
20230818,141300,393906080,6990,6990,6990,6980,31
|
|
20230818,141200,393689490,6980,6970,6980,6970,19
|
|
20230818,141100,393556960,6970,6970,6970,6970,9
|
|
20230818,141000,393494230,6970,6970,6970,6970,9
|
|
20230818,140900,393431500,6970,6970,6970,6970,9
|
|
20230818,140800,393368770,6970,6970,6970,6970,10
|
|
20230818,140700,393299070,6980,6980,6980,6980,36
|
|
20230818,140600,393047790,6980,6980,6980,6980,9
|
|
20230818,140500,392984970,6990,6980,6990,6980,19
|
|
20230818,140400,392852250,6990,6980,6990,6980,17
|
|
20230818,140300,392733580,6970,6970,6970,6970,9
|
|
20230818,140200,392670850,6970,6980,6980,6970,11
|
|
20230818,140100,392594170,6970,6970,6970,6970,9
|
|
20230818,140000,392531440,6980,6980,6990,6970,57
|
|
20230818,135900,392133990,6980,6970,6980,6970,38
|
|
20230818,135800,391868860,6970,6970,6970,6970,9
|
|
20230818,135700,391806130,6970,6970,6970,6970,9
|
|
20230818,135600,391743400,6970,6970,6980,6970,161
|
|
20230818,135500,390621220,6980,6980,6980,6980,1
|
|
20230818,135400,390614240,6980,6970,6980,6970,202
|
|
20230818,135300,389204370,6970,6970,6970,6970,9
|
|
20230818,135200,389141640,6980,6980,6980,6980,1
|
|
20230818,135100,389134660,6970,6970,6970,6970,10
|
|
20230818,135000,389064960,6970,6970,6970,6970,9
|
|
20230818,134900,389002230,6970,6970,6970,6970,9
|
|
20230818,134800,388939500,6970,6970,6970,6970,23
|
|
20230818,134700,388779190,6970,6990,6990,6970,10
|
|
20230818,134600,388709470,6980,7000,7000,6980,928
|
|
20230818,134500,382227940,7000,7000,7000,7000,10
|
|
20230818,134400,382157940,7000,7000,7000,7000,24
|
|
20230818,134300,381989940,7000,7010,7010,7000,10
|
|
20230818,134200,381919930,7000,7020,7020,7000,17
|
|
20230818,134100,381800770,7000,7000,7000,7000,15
|
|
20230818,134000,381695770,6990,7000,7000,6990,10
|
|
20230818,133900,381625860,6990,6990,6990,6990,10
|
|
20230818,133800,381555960,6990,6990,6990,6990,18
|
|
20230818,133700,381430140,7000,7000,7000,7000,2
|
|
20230818,133600,381416140,7000,6990,7000,6990,23
|
|
20230818,133500,381255230,7020,7020,7020,6990,17
|
|
20230818,133400,381136190,6990,6990,6990,6990,9
|
|
20230818,133300,381073280,6990,6990,6990,6990,9
|
|
20230818,133200,381010370,6990,6990,6990,6990,9
|
|
20230818,133100,380947460,6990,6990,6990,6990,9
|
|
20230818,133000,380884550,6990,7010,7010,6990,14019
|
|
20230818,132900,282864590,7010,7010,7010,7010,10
|
|
20230818,132800,282794490,7020,7010,7020,7010,11
|
|
20230818,132700,282717360,7020,7030,7030,7020,9
|
|
20230818,132600,282654160,7020,7020,7020,7020,9
|
|
20230818,132500,282590980,7020,7010,7020,7010,24
|
|
20230818,132400,282422600,7010,7010,7010,7010,10
|
|
20230818,132300,282352500,7010,7010,7010,7010,54
|
|
20230818,132200,281973960,7000,7000,7000,7000,9
|
|
20230818,132100,281910960,7000,7000,7000,7000,9
|
|
20230818,132000,281847960,7000,7000,7000,7000,59
|
|
20230818,131900,281434960,7000,7000,7000,7000,9
|
|
20230818,131800,281371960,7000,7010,7010,7000,30
|
|
20230818,131700,281161920,7000,7000,7000,7000,93
|
|
20230818,131600,280510920,7000,7000,7000,7000,9
|
|
20230818,131500,280447920,7000,7000,7000,7000,29
|
|
20230818,131400,280244920,7000,7000,7000,7000,101
|
|
20230818,131300,279537920,7000,7000,7000,7000,9
|
|
20230818,131200,279474920,7000,7000,7000,7000,10
|
|
20230818,131100,279404920,7030,7000,7030,7000,361
|
|
20230818,131000,276877770,7000,7000,7000,7000,9
|
|
20230818,130900,276814770,7000,7000,7000,7000,9
|
|
20230818,130800,276751770,7000,7000,7000,7000,289
|
|
20230818,130700,274728770,7000,7020,7020,7000,511
|
|
20230818,130600,271149620,7010,7010,7010,7010,9
|
|
20230818,130500,271086530,7010,7010,7010,7010,9
|
|
20230818,130400,271023440,7010,7010,7010,7010,9
|
|
20230818,130300,270960350,7010,7010,7010,7010,9
|
|
20230818,130200,270897260,7010,7010,7010,7010,9
|
|
20230818,130100,270834170,7010,7010,7010,7010,10
|
|
20230818,130000,270764070,7010,7010,7010,7010,9
|
|
20230818,125900,270700980,7010,7010,7010,7010,9
|
|
20230818,125800,270637890,7010,7010,7010,7010,9
|
|
20230818,125700,270574800,7020,7020,7020,7020,9
|
|
20230818,125600,270511620,7020,7030,7030,7020,157
|
|
20230818,125500,269408000,7020,7020,7020,7020,10
|
|
20230818,125400,269337800,7020,7020,7020,7020,9
|
|
20230818,125300,269274620,7020,7020,7020,7020,9
|
|
20230818,125200,269211440,7020,7020,7020,7020,9
|
|
20230818,125100,269148260,7020,7020,7020,7020,15
|
|
20230818,125000,269042960,7020,7020,7020,7020,13
|
|
20230818,124900,268951700,7020,7010,7020,7010,158
|
|
20230818,124800,267843130,7010,7010,7010,7010,9
|
|
20230818,124700,267780040,7010,7010,7010,7010,84
|
|
20230818,124600,267191200,7020,7010,7020,7010,347
|
|
20230818,124500,264755360,7020,7010,7020,7010,41
|
|
20230818,124400,264467770,7010,7010,7010,7010,9
|
|
20230818,124300,264404680,7020,7010,7020,7010,10
|
|
20230818,124200,264334570,7010,7010,7010,7010,9
|
|
20230818,124100,264271480,7020,7010,7020,7010,10
|
|
20230818,124000,264201370,7010,7010,7010,7010,11
|
|
20230818,123900,264124260,7010,7010,7010,7010,27
|
|
20230818,123800,263934990,7010,7010,7010,7010,9
|
|
20230818,123700,263871900,7010,7010,7010,7010,9
|
|
20230818,123600,263808810,7000,7000,7000,7000,9
|
|
20230818,123500,263745810,7010,7010,7010,7010,140
|
|
20230818,123400,262764410,7010,7010,7010,7010,10
|
|
20230818,123300,262694310,7010,7010,7010,7010,9
|
|
20230818,123200,262631220,7010,7010,7010,7010,9
|
|
20230818,123100,262568130,7010,7010,7010,7010,9
|
|
20230818,123000,262505040,7010,7010,7010,7010,9
|
|
20230818,122900,262441950,7010,7010,7010,7010,9
|
|
20230818,122800,262378860,7010,7010,7010,7010,10
|
|
20230818,122700,262308760,7020,7010,7020,7010,10
|
|
20230818,122600,262238650,7010,7010,7010,7010,9
|
|
20230818,122500,262175560,7010,7010,7010,7010,29
|
|
20230818,122400,261972270,7010,7020,7030,7010,11
|
|
20230818,122300,261895130,7010,7020,7020,7010,11
|
|
20230818,122200,261818010,7010,7020,7020,7010,14
|
|
20230818,122100,261719820,7020,7010,7020,7010,10
|
|
20230818,122000,261649710,7010,7010,7010,7010,9
|
|
20230818,121900,261586620,7020,7020,7020,7020,1
|
|
20230818,121800,261579600,7010,7010,7010,7010,9
|
|
20230818,121700,261516510,7010,7010,7010,7010,10
|
|
20230818,121600,261446410,7010,7010,7010,7010,9
|
|
20230818,121500,261383320,7010,7010,7010,7010,9
|
|
20230818,121400,261320230,7010,7010,7010,7010,9
|
|
20230818,121300,261257140,7010,7010,7010,7010,150
|
|
20230818,121200,260205640,7010,7010,7010,7010,9
|
|
20230818,121100,260142550,7010,7010,7010,7010,10
|
|
20230818,121000,260072450,7010,7010,7010,7010,9
|
|
20230818,120900,260009360,7010,7010,7010,7010,9
|
|
20230818,120800,259946270,7010,7030,7030,7010,10
|
|
20230818,120700,259876150,7010,7020,7020,7010,988
|
|
20230818,120600,252940480,7020,7020,7020,7020,10
|
|
20230818,120500,252870280,7020,7030,7030,7020,352
|
|
20230818,120400,250395810,7030,7020,7030,7020,381
|
|
20230818,120300,247717470,7020,7020,7020,7020,122
|
|
20230818,120200,246861030,7020,7020,7020,7020,108
|
|
20230818,120100,246102870,7020,7020,7020,7020,999
|
|
20230818,120000,239089890,7020,7020,7020,7020,10
|
|
20230818,115900,239019690,7030,7020,7030,7020,16
|
|
20230818,115800,238907300,7020,7020,7020,7020,9
|
|
20230818,115700,238844120,7020,7020,7020,7020,9
|
|
20230818,115600,238780940,7020,7020,7020,7020,10
|
|
20230818,115500,238710740,7020,7020,7020,7020,10
|
|
20230818,115400,238640540,7020,7020,7020,7020,9
|
|
20230818,115300,238577360,7020,7030,7030,7020,19
|
|
20230818,115200,238443880,7020,7020,7020,7020,9
|
|
20230818,115100,238380700,7020,7020,7020,7020,9
|
|
20230818,115000,238317520,7020,7020,7020,7020,10
|
|
20230818,114900,238247320,7020,7020,7020,7020,39
|
|
20230818,114800,237973540,7020,7020,7020,7020,9
|
|
20230818,114700,237910360,7020,7020,7020,7020,21
|
|
20230818,114600,237762940,7030,7020,7030,7020,10
|
|
20230818,114500,237692730,7030,7030,7030,7030,63
|
|
20230818,114400,237249840,7040,7030,7040,7030,11
|
|
20230818,114300,237172500,7030,7030,7030,7030,9
|
|
20230818,114200,237109230,7030,7030,7030,7030,12
|
|
20230818,114100,237024870,7030,7030,7030,7030,48
|
|
20230818,114000,236687430,7030,7020,7030,7020,44
|
|
20230818,113900,236378480,7020,7030,7030,7020,763
|
|
20230818,113800,231014600,7030,7030,7030,7030,11
|
|
20230818,113700,230937270,7040,7030,7040,7030,11
|
|
20230818,113600,230859920,7030,7030,7030,7030,9
|
|
20230818,113500,230796650,7030,7040,7040,7030,10
|
|
20230818,113400,230726340,7040,7030,7040,7030,10
|
|
20230818,113300,230656030,7040,7030,7040,7030,33
|
|
20230818,113200,230423810,7020,7020,7020,7020,9
|
|
20230818,113100,230360630,7020,7020,7020,7020,9
|
|
20230818,113000,230297450,7020,7020,7020,7020,9
|
|
20230818,112900,230234270,7020,7020,7020,7020,9
|
|
20230818,112800,230171090,7020,7020,7020,7020,9
|
|
20230818,112700,230107910,7020,7020,7020,7020,14
|
|
20230818,112600,230009630,7020,7020,7020,7020,9
|
|
20230818,112500,229946450,7020,7020,7020,7020,9
|
|
20230818,112400,229883270,7010,7010,7010,7010,9
|
|
20230818,112300,229820180,7010,7010,7010,7010,9
|
|
20230818,112200,229757090,7010,7010,7010,7010,10
|
|
20230818,112100,229686990,7010,7010,7010,7010,9
|
|
20230818,112000,229623900,7010,7010,7010,7010,9
|
|
20230818,111900,229560810,7010,7010,7010,7010,9
|
|
20230818,111800,229497720,7010,7010,7010,7010,9
|
|
20230818,111700,229434630,7010,7040,7040,7010,16
|
|
20230818,111600,229322260,7010,7010,7010,7010,10
|
|
20230818,111500,229252160,7010,7000,7010,7000,19
|
|
20230818,111400,229119060,7000,7000,7000,7000,9
|
|
20230818,111300,229056060,7000,7000,7000,7000,38
|
|
20230818,111200,228790060,7010,7000,7010,7000,18
|
|
20230818,111100,228663980,7000,7010,7010,7000,11
|
|
20230818,111000,228586970,7010,7000,7010,7000,27
|
|
20230818,110900,228397790,7000,7000,7000,7000,9
|
|
20230818,110800,228334790,7010,7000,7010,7000,10
|
|
20230818,110700,228264780,7010,7010,7010,7000,23
|
|
20230818,110600,228103640,7010,7010,7010,7010,10
|
|
20230818,110500,228033540,7010,7010,7010,7010,9
|
|
20230818,110400,227970450,7010,7010,7010,7010,9
|
|
20230818,110300,227907360,7010,7010,7010,7010,9
|
|
20230818,110200,227844270,7010,7010,7010,7010,9
|
|
20230818,110100,227781180,7010,7010,7010,7010,9
|
|
20230818,110000,227718090,7020,7020,7020,7020,10
|
|
20230818,105900,227647890,7020,7020,7020,7020,121
|
|
20230818,105800,226798470,7050,7020,7050,7020,151
|
|
20230818,105700,225735080,7020,7010,7020,7000,35
|
|
20230818,105600,225489680,7000,7000,7000,7000,9
|
|
20230818,105500,225426680,7000,6960,7010,6960,1212
|
|
20230818,105400,216940860,6960,7000,7000,6960,1620
|
|
20230818,105300,205601300,6960,6990,7000,6960,1762
|
|
20230818,105200,193284040,6980,6960,6980,6960,370
|
|
20230818,105100,190701680,6960,6980,6980,6960,51
|
|
20230818,105000,190346520,6980,6950,6980,6950,528
|
|
20230818,104900,186661350,6980,6950,6980,6950,214
|
|
20230818,104800,185168150,6950,6950,6950,6950,11
|
|
20230818,104700,185091700,6950,6950,6950,6950,13
|
|
20230818,104600,185001350,6950,6950,6950,6950,13
|
|
20230818,104500,184911000,6950,6960,6960,6950,9
|
|
20230818,104400,184848370,6960,6950,6960,6950,12
|
|
20230818,104300,184764950,6950,6950,6950,6950,13
|
|
20230818,104200,184674600,6950,6950,6950,6950,12
|
|
20230818,104100,184591200,6950,6950,6950,6950,12
|
|
20230818,104000,184507800,6950,6980,6980,6950,22
|
|
20230818,103900,184354570,6980,6950,6980,6950,22
|
|
20230818,103800,184201550,6950,6940,6950,6940,19
|
|
20230818,103700,184069640,6940,6950,6950,6940,47
|
|
20230818,103600,183743210,6940,6950,6950,6940,72
|
|
20230818,103500,183242910,6950,6960,6960,6950,98
|
|
20230818,103400,182560940,6960,6950,6960,6950,15
|
|
20230818,103300,182456550,6950,6960,6960,6950,125
|
|
20230818,103200,181587660,6960,6980,6980,6960,31
|
|
20230818,103100,181371500,6960,6960,6980,6960,179
|
|
20230818,103000,180124100,6960,6960,6970,6960,4
|
|
20230818,102900,180096240,6960,6960,6960,6960,12
|
|
20230818,102800,180012720,6950,6950,6980,6950,113
|
|
20230818,102700,179227340,6950,6950,6980,6950,14
|
|
20230818,102600,179130010,6950,6950,6950,6950,11
|
|
20230818,102500,179053560,6950,6960,6960,6950,168
|
|
20230818,102400,177884370,6980,6960,6980,6960,498
|
|
20230818,102300,174409310,6950,6950,6950,6950,10
|
|
20230818,102200,174339810,6970,6940,6970,6940,1739
|
|
20230818,102100,162230350,6950,6930,6950,6930,1331
|
|
20230818,102000,152979920,6930,6930,6930,6930,4
|
|
20230818,101900,152952200,6930,6930,6930,6930,2
|
|
20230818,101800,152938340,6930,6930,6930,6930,3
|
|
20230818,101700,152917550,6930,6930,6950,6930,8
|
|
20230818,101600,152862010,6930,6930,6930,6930,2
|
|
20230818,101500,152848150,6930,6930,6940,6930,33
|
|
20230818,101400,152619450,6930,6930,6930,6930,252
|
|
20230818,101300,150873090,6930,6930,6930,6930,3
|
|
20230818,101200,150852300,6930,6930,6930,6930,23
|
|
20230818,101100,150692910,6930,6930,6930,6930,3
|
|
20230818,101000,150672120,6930,6930,6930,6930,326
|
|
20230818,100900,148412940,6930,6930,6950,6930,15
|
|
20230818,100800,148308770,6970,6920,6970,6920,8
|
|
20230818,100700,148253110,6950,6950,6950,6950,0
|
|
20230818,100600,148253110,6950,6920,6950,6920,502
|
|
20230818,100500,144764270,6920,6950,6950,6920,3
|
|
20230818,100400,144743480,6920,6920,6950,6920,197
|
|
20230818,100300,143380180,6950,6930,6950,6920,1689
|
|
20230818,100200,131675400,6930,6940,6940,6930,382
|
|
20230818,100100,129027750,6940,6940,6940,6940,3
|
|
20230818,100000,129006930,6940,6950,6950,6930,4
|
|
20230818,095900,128979180,6930,6950,6950,6930,4
|
|
20230818,095800,128951440,6940,6940,6940,6940,458
|
|
20230818,095700,125772920,6940,6950,6950,6940,10
|
|
20230818,095600,125703510,6950,6970,6970,6950,256
|
|
20230818,095500,123924290,6970,6970,6970,6960,4
|
|
20230818,095400,123896420,6970,6950,6970,6940,173
|
|
20230818,095300,122695410,6950,6950,6950,6950,193
|
|
20230818,095200,121354060,6950,6950,6950,6950,0
|
|
20230818,095100,121354060,6950,6950,6950,6950,0
|
|
20230818,095000,121354060,6950,6960,6960,6950,351
|
|
20230818,094900,118914510,6960,6960,6960,6960,22
|
|
20230818,094800,118761390,6960,6960,6960,6960,1
|
|
20230818,094700,118754430,6970,6950,6970,6940,151
|
|
20230818,094600,117706350,6970,6970,6970,6970,10
|
|
20230818,094500,117636650,6970,6970,6970,6970,10
|
|
20230818,094400,117566950,6970,6970,6970,6970,146
|
|
20230818,094300,116549330,6970,6970,6970,6970,5
|
|
20230818,094200,116514480,6970,6970,6970,6970,50
|
|
20230818,094100,116165980,6970,6970,6970,6970,11
|
|
20230818,094000,116089310,6930,6970,6970,6930,389
|
|
20230818,093900,113388950,6970,6970,6970,6940,82
|
|
20230818,093800,112819700,6970,6970,6970,6970,32
|
|
20230818,093700,112596660,6970,6960,6970,6930,285
|
|
20230818,093600,110616600,6960,6940,6960,6940,430
|
|
20230818,093500,107630550,6930,6910,6930,6910,365
|
|
20230818,093400,105103100,6910,6920,6920,6910,998
|
|
20230818,093300,98199020,6930,6930,6930,6930,15
|
|
20230818,093200,98095070,6920,6920,6920,6920,10
|
|
20230818,093100,98025870,6930,6940,6940,6930,276
|
|
20230818,093000,96113180,6940,6950,6950,6940,11
|
|
20230818,092900,96036740,6950,6950,6950,6950,13
|
|
20230818,092800,95946390,6940,6940,6950,6930,772
|
|
20230818,092700,90581700,6940,6930,6950,6930,49
|
|
20230818,092600,90241630,6930,6930,6930,6930,5
|
|
20230818,092500,90206980,6920,6930,6930,6920,563
|
|
20230818,092400,86305590,6920,6930,6930,6920,281
|
|
20230818,092300,84358350,6930,6930,6930,6930,181
|
|
20230818,092200,83104020,6940,6940,6940,6940,180
|
|
20230818,092100,81854820,6950,6950,6950,6950,51
|
|
20230818,092000,81500370,6940,6940,6940,6940,0
|
|
20230818,091900,81500370,6940,6960,6970,6940,25
|
|
20230818,091800,81326210,6940,6940,6940,6940,15
|
|
20230818,091700,81222110,6940,6940,6940,6940,62
|
|
20230818,091600,80791830,6940,6920,6940,6920,3
|
|
20230818,091500,80771030,6930,6930,6930,6930,152
|
|
20230818,091400,79717670,6900,6900,6900,6900,0
|
|
20230818,091300,79717670,6900,6900,6900,6900,60
|
|
20230818,091200,79303670,6890,6900,6900,6890,241
|
|
20230818,091100,77642180,6890,6890,6890,6890,32
|
|
20230818,091000,77421700,6890,6890,6920,6890,519
|
|
20230818,090900,73831410,6890,6870,6890,6870,1153
|
|
20230818,090800,65908760,6870,6940,6940,6870,3240
|
|
20230818,090700,43534250,6940,6940,6950,6930,939
|
|
20230818,090600,37026180,6940,6930,6940,6930,330
|
|
20230818,090500,34739180,6930,6930,6930,6930,21
|
|
20230818,090400,34593650,6940,6940,6940,6940,115
|
|
20230818,090300,33795550,6950,6970,6980,6950,539
|
|
20230818,090200,30035460,6980,7000,7000,6930,2865
|
|
20230818,090100,10137750,6960,7010,7010,6960,225
|
|
20230818,090000,8564800,6960,6960,7010,6960,1210
|