656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,195300,294877460,6930,6930,6930,6930,612
|
|
20230822,195200,294877460,6930,6930,6930,6930,0
|
|
20230822,195100,294877460,6930,6930,6930,6930,0
|
|
20230822,195000,294877460,6930,6930,6930,6930,0
|
|
20230822,194900,294877460,6930,6930,6930,6930,0
|
|
20230822,194800,294877460,6930,6930,6930,6930,0
|
|
20230822,194700,294877460,6930,6930,6930,6930,0
|
|
20230822,194600,294877460,6930,6930,6930,6930,0
|
|
20230822,194500,294877460,6930,6930,6930,6930,0
|
|
20230822,194400,294877460,6930,6930,6930,6930,0
|
|
20230822,194300,294877460,6930,6930,6930,6930,0
|
|
20230822,194200,294877460,6930,6930,6930,6930,0
|
|
20230822,194100,294877460,6930,6930,6930,6930,0
|
|
20230822,194000,294877460,6930,6930,6930,6930,0
|
|
20230822,193900,294877460,6930,6930,6930,6930,0
|
|
20230822,193800,294877460,6930,6930,6930,6930,0
|
|
20230822,193700,294877460,6930,6930,6930,6930,0
|
|
20230822,193600,294877460,6930,6930,6930,6930,0
|
|
20230822,193500,294877460,6930,6930,6930,6930,0
|
|
20230822,193400,294877460,6930,6930,6930,6930,0
|
|
20230822,193300,294877460,6930,6930,6930,6930,0
|
|
20230822,193200,294877460,6930,6930,6930,6930,0
|
|
20230822,193100,294877460,6930,6930,6930,6930,0
|
|
20230822,193000,294877460,6930,6930,6930,6930,0
|
|
20230822,192900,294877460,6930,6930,6930,6930,0
|
|
20230822,192800,294877460,6930,6930,6930,6930,0
|
|
20230822,192700,294877460,6930,6930,6930,6930,0
|
|
20230822,192600,294877460,6930,6930,6930,6930,0
|
|
20230822,192500,294877460,6930,6930,6930,6930,0
|
|
20230822,192400,294877460,6930,6930,6930,6930,0
|
|
20230822,192300,294877460,6930,6930,6930,6930,612
|
|
20230822,192200,294877460,6930,6930,6930,6930,0
|
|
20230822,192100,294877460,6930,6930,6930,6930,0
|
|
20230822,192000,294877460,6930,6930,6930,6930,0
|
|
20230822,191900,294877460,6930,6930,6930,6930,0
|
|
20230822,191800,294877460,6930,6930,6930,6930,0
|
|
20230822,191700,294877460,6930,6930,6930,6930,0
|
|
20230822,191600,294877460,6930,6930,6930,6930,0
|
|
20230822,191500,294877460,6930,6930,6930,6930,0
|
|
20230822,191400,294877460,6930,6930,6930,6930,0
|
|
20230822,191300,294877460,6930,6930,6930,6930,0
|
|
20230822,191200,294877460,6930,6930,6930,6930,0
|
|
20230822,191100,294877460,6930,6930,6930,6930,0
|
|
20230822,191000,294877460,6930,6930,6930,6930,0
|
|
20230822,190900,294877460,6930,6930,6930,6930,0
|
|
20230822,190800,294877460,6930,6930,6930,6930,0
|
|
20230822,190700,294877460,6930,6930,6930,6930,0
|
|
20230822,190600,294877460,6930,6930,6930,6930,0
|
|
20230822,190500,294877460,6930,6930,6930,6930,0
|
|
20230822,190400,294877460,6930,6930,6930,6930,0
|
|
20230822,190300,294877460,6930,6930,6930,6930,0
|
|
20230822,190200,294877460,6930,6930,6930,6930,0
|
|
20230822,190100,294877460,6930,6930,6930,6930,0
|
|
20230822,190000,294877460,6930,6930,6930,6930,0
|
|
20230822,185900,294877460,6930,6930,6930,6930,0
|
|
20230822,185800,294877460,6930,6930,6930,6930,0
|
|
20230822,185700,294877460,6930,6930,6930,6930,0
|
|
20230822,185600,294877460,6930,6930,6930,6930,0
|
|
20230822,185500,294877460,6930,6930,6930,6930,0
|
|
20230822,185400,294877460,6930,6930,6930,6930,0
|
|
20230822,185300,294877460,6930,6930,6930,6930,612
|
|
20230822,185200,294877460,6930,6930,6930,6930,0
|
|
20230822,185100,294877460,6930,6930,6930,6930,0
|
|
20230822,185000,294877460,6930,6930,6930,6930,0
|
|
20230822,184900,294877460,6930,6930,6930,6930,0
|
|
20230822,184800,294877460,6930,6930,6930,6930,0
|
|
20230822,184700,294877460,6930,6930,6930,6930,0
|
|
20230822,184600,294877460,6930,6930,6930,6930,0
|
|
20230822,184500,294877460,6930,6930,6930,6930,0
|
|
20230822,184400,294877460,6930,6930,6930,6930,0
|
|
20230822,184300,294877460,6930,6930,6930,6930,0
|
|
20230822,184200,294877460,6930,6930,6930,6930,0
|
|
20230822,184100,294877460,6930,6930,6930,6930,0
|
|
20230822,184000,294877460,6930,6930,6930,6930,0
|
|
20230822,183900,294877460,6930,6930,6930,6930,0
|
|
20230822,183800,294877460,6930,6930,6930,6930,0
|
|
20230822,183700,294877460,6930,6930,6930,6930,0
|
|
20230822,183600,294877460,6930,6930,6930,6930,0
|
|
20230822,183500,294877460,6930,6930,6930,6930,0
|
|
20230822,183400,294877460,6930,6930,6930,6930,0
|
|
20230822,183300,294877460,6930,6930,6930,6930,0
|
|
20230822,183200,294877460,6930,6930,6930,6930,0
|
|
20230822,183100,294877460,6930,6930,6930,6930,0
|
|
20230822,183000,294877460,6930,6930,6930,6930,0
|
|
20230822,182900,294877460,6930,6930,6930,6930,0
|
|
20230822,182800,294877460,6930,6930,6930,6930,0
|
|
20230822,182700,294877460,6930,6930,6930,6930,0
|
|
20230822,182600,294877460,6930,6930,6930,6930,0
|
|
20230822,182500,294877460,6930,6930,6930,6930,0
|
|
20230822,182400,294877460,6930,6930,6930,6930,0
|
|
20230822,182300,294877460,6930,6930,6930,6930,612
|
|
20230822,182200,294877460,6930,6930,6930,6930,0
|
|
20230822,182100,294877460,6930,6930,6930,6930,0
|
|
20230822,182000,294877460,6930,6930,6930,6930,0
|
|
20230822,181900,294877460,6930,6930,6930,6930,0
|
|
20230822,181800,294877460,6930,6930,6930,6930,0
|
|
20230822,181700,294877460,6930,6930,6930,6930,0
|
|
20230822,181600,294877460,6930,6930,6930,6930,0
|
|
20230822,181500,294877460,6930,6930,6930,6930,0
|
|
20230822,181400,294877460,6930,6930,6930,6930,0
|
|
20230822,181300,294877460,6930,6930,6930,6930,0
|
|
20230822,181200,294877460,6930,6930,6930,6930,0
|
|
20230822,181100,294877460,6930,6930,6930,6930,0
|
|
20230822,181000,294877460,6930,6930,6930,6930,0
|
|
20230822,180900,294877460,6930,6930,6930,6930,0
|
|
20230822,180800,294877460,6930,6930,6930,6930,0
|
|
20230822,180700,294877460,6930,6930,6930,6930,0
|
|
20230822,180600,294877460,6930,6930,6930,6930,0
|
|
20230822,180500,294877460,6930,6930,6930,6930,0
|
|
20230822,180400,294877460,6930,6930,6930,6930,0
|
|
20230822,180300,294877460,6930,6930,6930,6930,0
|
|
20230822,180200,294877460,6930,6930,6930,6930,0
|
|
20230822,180100,294877460,6930,6930,6930,6930,0
|
|
20230822,180000,294877460,6930,6930,6930,6930,0
|
|
20230822,175900,294877460,6930,6930,6930,6930,0
|
|
20230822,175800,294877460,6930,6930,6930,6930,0
|
|
20230822,175700,294877460,6930,6930,6930,6930,0
|
|
20230822,175600,294877460,6930,6930,6930,6930,0
|
|
20230822,175500,294877460,6930,6930,6930,6930,0
|
|
20230822,175400,294877460,6930,6930,6930,6930,0
|
|
20230822,175300,294877460,6930,6930,6930,6930,612
|
|
20230822,175200,294877460,6930,6930,6930,6930,0
|
|
20230822,175100,294877460,6930,6930,6930,6930,0
|
|
20230822,175000,294877460,6930,6930,6930,6930,0
|
|
20230822,174900,294877460,6930,6930,6930,6930,0
|
|
20230822,174800,294877460,6930,6930,6930,6930,0
|
|
20230822,174700,294877460,6930,6930,6930,6930,0
|
|
20230822,174600,294877460,6930,6930,6930,6930,0
|
|
20230822,174500,294877460,6930,6930,6930,6930,0
|
|
20230822,174400,294877460,6930,6930,6930,6930,0
|
|
20230822,174300,294877460,6930,6930,6930,6930,0
|
|
20230822,174200,294877460,6930,6930,6930,6930,0
|
|
20230822,174100,294877460,6930,6930,6930,6930,0
|
|
20230822,174000,294877460,6930,6930,6930,6930,0
|
|
20230822,173900,294877460,6930,6930,6930,6930,0
|
|
20230822,173800,294877460,6930,6930,6930,6930,0
|
|
20230822,173700,294877460,6930,6930,6930,6930,0
|
|
20230822,173600,294877460,6930,6930,6930,6930,0
|
|
20230822,173500,294877460,6930,6930,6930,6930,0
|
|
20230822,173400,294877460,6930,6930,6930,6930,0
|
|
20230822,173300,294877460,6930,6930,6930,6930,0
|
|
20230822,173200,294877460,6930,6930,6930,6930,0
|
|
20230822,173100,294877460,6930,6930,6930,6930,0
|
|
20230822,173000,294877460,6930,6930,6930,6930,0
|
|
20230822,172900,294877460,6930,6930,6930,6930,0
|
|
20230822,172800,294877460,6930,6930,6930,6930,0
|
|
20230822,172700,294877460,6930,6930,6930,6930,0
|
|
20230822,172600,294877460,6930,6930,6930,6930,0
|
|
20230822,172500,294877460,6930,6930,6930,6930,0
|
|
20230822,172400,294877460,6930,6930,6930,6930,0
|
|
20230822,172300,294877460,6930,6930,6930,6930,612
|
|
20230822,172200,294877460,6930,6930,6930,6930,0
|
|
20230822,172100,294877460,6930,6930,6930,6930,0
|
|
20230822,172000,294877460,6930,6930,6930,6930,0
|
|
20230822,171900,294877460,6930,6930,6930,6930,0
|
|
20230822,171800,294877460,6930,6930,6930,6930,0
|
|
20230822,171700,294877460,6930,6930,6930,6930,0
|
|
20230822,171600,294877460,6930,6930,6930,6930,0
|
|
20230822,171500,294877460,6930,6930,6930,6930,0
|
|
20230822,171400,294877460,6930,6930,6930,6930,0
|
|
20230822,171300,294877460,6930,6930,6930,6930,0
|
|
20230822,171200,294877460,6930,6930,6930,6930,0
|
|
20230822,171100,294877460,6930,6930,6930,6930,0
|
|
20230822,171000,294877460,6930,6930,6930,6930,0
|
|
20230822,170900,294877460,6930,6930,6930,6930,0
|
|
20230822,170800,294877460,6930,6930,6930,6930,0
|
|
20230822,170700,294877460,6930,6930,6930,6930,0
|
|
20230822,170600,294877460,6930,6930,6930,6930,0
|
|
20230822,170500,294877460,6930,6930,6930,6930,0
|
|
20230822,170400,294877460,6930,6930,6930,6930,0
|
|
20230822,170300,294877460,6930,6930,6930,6930,0
|
|
20230822,170200,294877460,6930,6930,6930,6930,0
|
|
20230822,170100,294877460,6930,6930,6930,6930,0
|
|
20230822,170000,294877460,6930,6930,6930,6930,0
|
|
20230822,165900,294877460,6930,6930,6930,6930,0
|
|
20230822,165800,294877460,6930,6930,6930,6930,0
|
|
20230822,165700,294877460,6930,6930,6930,6930,0
|
|
20230822,165600,294877460,6930,6930,6930,6930,0
|
|
20230822,165500,294877460,6930,6930,6930,6930,0
|
|
20230822,165400,294877460,6930,6930,6930,6930,0
|
|
20230822,165300,294877460,6930,6930,6930,6930,612
|
|
20230822,165200,294877460,6930,6930,6930,6930,0
|
|
20230822,165100,294877460,6930,6930,6930,6930,0
|
|
20230822,165000,294877460,6930,6930,6930,6930,0
|
|
20230822,164900,294877460,6930,6930,6930,6930,0
|
|
20230822,164800,294877460,6930,6930,6930,6930,0
|
|
20230822,164700,294877460,6930,6930,6930,6930,0
|
|
20230822,164600,294877460,6930,6930,6930,6930,0
|
|
20230822,164500,294877460,6930,6930,6930,6930,0
|
|
20230822,164400,294877460,6930,6930,6930,6930,0
|
|
20230822,164300,294877460,6930,6930,6930,6930,0
|
|
20230822,164200,294877460,6930,6930,6930,6930,0
|
|
20230822,164100,294877460,6930,6930,6930,6930,0
|
|
20230822,164000,294877460,6930,6930,6930,6930,0
|
|
20230822,163900,294877460,6930,6930,6930,6930,0
|
|
20230822,163800,294877460,6930,6930,6930,6930,0
|
|
20230822,163700,294877460,6930,6930,6930,6930,0
|
|
20230822,163600,294877460,6930,6930,6930,6930,0
|
|
20230822,163500,294877460,6930,6930,6930,6930,0
|
|
20230822,163400,294877460,6930,6930,6930,6930,0
|
|
20230822,163300,294877460,6930,6930,6930,6930,0
|
|
20230822,163200,294877460,6930,6930,6930,6930,0
|
|
20230822,163100,294877460,6930,6930,6930,6930,0
|
|
20230822,163000,294877460,6930,6930,6930,6930,0
|
|
20230822,162900,294877460,6930,6930,6930,6930,0
|
|
20230822,162800,294877460,6930,6930,6930,6930,0
|
|
20230822,162700,294877460,6930,6930,6930,6930,0
|
|
20230822,162600,294877460,6930,6930,6930,6930,0
|
|
20230822,162500,294877460,6930,6930,6930,6930,0
|
|
20230822,162400,294877460,6930,6930,6930,6930,0
|
|
20230822,162300,294877460,6930,6930,6930,6930,612
|
|
20230822,162200,294877460,6930,6930,6930,6930,0
|
|
20230822,162100,294877460,6930,6930,6930,6930,0
|
|
20230822,162000,294877460,6930,6930,6930,6930,0
|
|
20230822,161900,294877460,6930,6930,6930,6930,0
|
|
20230822,161800,294877460,6930,6930,6930,6930,0
|
|
20230822,161700,294877460,6930,6930,6930,6930,0
|
|
20230822,161600,294877460,6930,6930,6930,6930,0
|
|
20230822,161500,294877460,6930,6930,6930,6930,0
|
|
20230822,161400,294877460,6930,6930,6930,6930,0
|
|
20230822,161300,294877460,6930,6930,6930,6930,0
|
|
20230822,161200,294877460,6930,6930,6930,6930,0
|
|
20230822,161100,294877460,6930,6930,6930,6930,0
|
|
20230822,161000,294877460,6930,6930,6930,6930,0
|
|
20230822,160900,294877460,6930,6930,6930,6930,0
|
|
20230822,160800,294877460,6930,6930,6930,6930,0
|
|
20230822,160700,294877460,6930,6930,6930,6930,0
|
|
20230822,160600,294877460,6930,6930,6930,6930,0
|
|
20230822,160500,294877460,6930,6930,6930,6930,0
|
|
20230822,160400,294877460,6930,6930,6930,6930,0
|
|
20230822,160300,294877460,6930,6930,6930,6930,0
|
|
20230822,160200,294877460,6930,6930,6930,6930,0
|
|
20230822,160100,294877460,6930,6930,6930,6930,0
|
|
20230822,160000,294877460,6930,6930,6930,6930,0
|
|
20230822,155900,294877460,6930,6930,6930,6930,0
|
|
20230822,155800,294877460,6930,6930,6930,6930,0
|
|
20230822,155700,294877460,6930,6930,6930,6930,0
|
|
20230822,155600,294877460,6930,6930,6930,6930,0
|
|
20230822,155500,294877460,6930,6930,6930,6930,0
|
|
20230822,155400,294877460,6930,6930,6930,6930,0
|
|
20230822,155300,294877460,6930,6930,6930,6930,612
|
|
20230822,155200,294877460,6930,6930,6930,6930,0
|
|
20230822,155100,294877460,6930,6930,6930,6930,0
|
|
20230822,155000,294877460,6930,6930,6930,6930,0
|
|
20230822,154900,294877460,6930,6930,6930,6930,0
|
|
20230822,154800,294877460,6930,6930,6930,6930,0
|
|
20230822,154700,294877460,6930,6930,6930,6930,0
|
|
20230822,154600,294877460,6930,6930,6930,6930,0
|
|
20230822,154500,294877460,6930,6930,6930,6930,0
|
|
20230822,154400,294877460,6930,6930,6930,6930,0
|
|
20230822,154300,294877460,6930,6930,6930,6930,0
|
|
20230822,154200,294877460,6930,6930,6930,6930,0
|
|
20230822,154100,294877460,6930,6930,6930,6930,0
|
|
20230822,154000,294877460,6930,6930,6930,6930,0
|
|
20230822,153900,294877460,6930,6930,6930,6930,0
|
|
20230822,153800,294877460,6930,6930,6930,6930,0
|
|
20230822,153700,294877460,6930,6930,6930,6930,0
|
|
20230822,153600,294877460,6930,6930,6930,6930,0
|
|
20230822,153500,294877460,6930,6930,6930,6930,0
|
|
20230822,153400,294877460,6930,6930,6930,6930,0
|
|
20230822,153300,294877460,6930,6930,6930,6930,0
|
|
20230822,153200,294877460,6930,6930,6930,6930,0
|
|
20230822,153100,294877460,6930,6930,6930,6930,0
|
|
20230822,153000,294877460,6930,6930,6930,6930,612
|
|
20230822,152900,290636300,6930,6930,6930,6930,0
|
|
20230822,152800,290636300,6930,6930,6930,6930,0
|
|
20230822,152700,290636300,6930,6930,6930,6930,0
|
|
20230822,152600,290636300,6930,6930,6930,6930,0
|
|
20230822,152500,290636300,6930,6930,6930,6930,0
|
|
20230822,152400,290636300,6930,6930,6930,6930,0
|
|
20230822,152300,290636300,6930,6930,6930,6930,0
|
|
20230822,152200,290636300,6930,6930,6930,6930,0
|
|
20230822,152100,290636300,6930,6930,6930,6930,0
|
|
20230822,152000,290636300,6930,6930,6930,6930,0
|
|
20230822,151900,290636300,6930,6930,6930,6930,971
|
|
20230822,151800,283907270,6940,6940,6940,6940,0
|
|
20230822,151700,283907270,6940,6940,6940,6940,366
|
|
20230822,151600,281367230,6940,6940,6940,6940,4
|
|
20230822,151500,281339470,6940,6940,6940,6940,1594
|
|
20230822,151400,270277110,6940,6940,6940,6940,101
|
|
20230822,151300,269576170,6940,6940,6940,6940,317
|
|
20230822,151200,267376190,6940,6940,6940,6940,0
|
|
20230822,151100,267376190,6940,6940,6940,6940,1
|
|
20230822,151000,267369250,6960,6960,6960,6960,30
|
|
20230822,150900,267160450,6950,6950,6950,6950,1
|
|
20230822,150800,267153500,6930,6930,6930,6930,89
|
|
20230822,150700,266536730,6930,6930,6930,6930,147
|
|
20230822,150600,265518020,6930,6930,6930,6930,200
|
|
20230822,150500,264132020,6930,6930,6930,6930,0
|
|
20230822,150400,264132020,6930,6940,6940,6930,955
|
|
20230822,150300,257511470,6950,6950,6950,6950,504
|
|
20230822,150200,254008670,6950,6940,6950,6940,4
|
|
20230822,150100,253980900,6940,6940,6940,6940,12
|
|
20230822,150000,253897620,6940,6940,6940,6940,114
|
|
20230822,145900,253106460,6940,6940,6940,6940,0
|
|
20230822,145800,253106460,6940,6940,6940,6940,0
|
|
20230822,145700,253106460,6940,6940,6940,6940,0
|
|
20230822,145600,253106460,6940,6940,6940,6940,0
|
|
20230822,145500,253106460,6940,6940,6940,6940,494
|
|
20230822,145400,249678100,6940,6940,6940,6940,1000
|
|
20230822,145300,242738100,6960,6960,6960,6960,2
|
|
20230822,145200,242724180,6940,6940,6940,6940,0
|
|
20230822,145100,242724180,6940,6940,6940,6940,0
|
|
20230822,145000,242724180,6940,6940,6940,6940,0
|
|
20230822,144900,242724180,6940,6940,6940,6940,14
|
|
20230822,144800,242627020,6940,6940,6940,6940,0
|
|
20230822,144700,242627020,6940,6940,6940,6940,0
|
|
20230822,144600,242627020,6940,6940,6940,6940,3
|
|
20230822,144500,242606200,6930,6940,6940,6930,514
|
|
20230822,144400,239039120,6930,6930,6930,6930,0
|
|
20230822,144300,239039120,6930,6930,6930,6930,0
|
|
20230822,144200,239039120,6930,6950,6950,6930,12
|
|
20230822,144100,238955920,6940,6940,6940,6940,20
|
|
20230822,144000,238817120,6950,6950,6950,6950,0
|
|
20230822,143900,238817120,6950,6950,6950,6950,0
|
|
20230822,143800,238817120,6950,6950,6950,6950,4
|
|
20230822,143700,238789320,6950,6950,6950,6950,2
|
|
20230822,143600,238775420,6950,6950,6950,6950,0
|
|
20230822,143500,238775420,6950,6950,6950,6950,9
|
|
20230822,143400,238712870,6960,6960,6960,6960,0
|
|
20230822,143300,238712870,6960,6960,6960,6960,0
|
|
20230822,143200,238712870,6960,6960,6960,6960,0
|
|
20230822,143100,238712870,6960,6930,6960,6930,2
|
|
20230822,143000,238698980,6930,6930,6930,6930,107
|
|
20230822,142900,237957470,6930,6930,6930,6930,77
|
|
20230822,142800,237423860,6930,6930,6930,6930,330
|
|
20230822,142700,235136960,6940,6940,6940,6940,711
|
|
20230822,142600,230202620,6950,6950,6950,6950,95
|
|
20230822,142500,229542370,6950,6950,6950,6950,883
|
|
20230822,142400,223405520,6950,6950,6950,6950,122
|
|
20230822,142300,222557620,6950,6950,6950,6950,0
|
|
20230822,142200,222557620,6950,6950,6950,6950,21
|
|
20230822,142100,222411670,6950,6950,6950,6950,10
|
|
20230822,142000,222342170,6950,6950,6950,6950,1421
|
|
20230822,141900,212466220,6960,6960,6960,6960,0
|
|
20230822,141800,212466220,6960,6960,6960,6960,0
|
|
20230822,141700,212466220,6960,6960,6960,6960,0
|
|
20230822,141600,212466220,6960,6960,6960,6960,0
|
|
20230822,141500,212466220,6960,6960,6960,6960,2
|
|
20230822,141400,212452300,6980,6970,6980,6970,71
|
|
20230822,141300,211956910,6960,6960,6960,6960,0
|
|
20230822,141200,211956910,6960,6960,6960,6960,0
|
|
20230822,141100,211956910,6960,6970,6970,6960,2
|
|
20230822,141000,211942980,6970,6970,6970,6970,109
|
|
20230822,140900,211183250,6960,6960,6960,6960,3
|
|
20230822,140800,211162370,6960,6960,6960,6960,1
|
|
20230822,140700,211155410,6960,6960,6960,6960,0
|
|
20230822,140600,211155410,6960,6960,6960,6960,0
|
|
20230822,140500,211155410,6960,6960,6960,6960,0
|
|
20230822,140400,211155410,6960,6960,6960,6960,35
|
|
20230822,140300,210911810,6960,6960,6960,6960,85
|
|
20230822,140200,210320210,6970,6970,6970,6970,0
|
|
20230822,140100,210320210,6970,6970,6970,6970,12
|
|
20230822,140000,210236570,6970,6970,6970,6970,220
|
|
20230822,135900,208703170,6970,6970,6970,6970,1
|
|
20230822,135800,208696200,6960,6960,6960,6960,1
|
|
20230822,135700,208689240,6950,6950,6950,6950,0
|
|
20230822,135600,208689240,6950,6950,6950,6950,0
|
|
20230822,135500,208689240,6950,6950,6950,6950,320
|
|
20230822,135400,206465240,6960,6960,6960,6960,0
|
|
20230822,135300,206465240,6960,6960,6960,6960,118
|
|
20230822,135200,205643960,6960,6960,6960,6960,75
|
|
20230822,135100,205121960,6960,6960,6960,6960,11
|
|
20230822,135000,205045400,6960,6960,6960,6960,22
|
|
20230822,134900,204892280,6960,6960,6960,6960,0
|
|
20230822,134800,204892280,6960,6960,6960,6960,0
|
|
20230822,134700,204892280,6960,6960,6960,6960,90
|
|
20230822,134600,204265880,6960,6960,6960,6960,83
|
|
20230822,134500,203688200,6960,6950,6960,6950,281
|
|
20230822,134400,201734940,6950,6950,6950,6950,0
|
|
20230822,134300,201734940,6950,6950,6950,6950,0
|
|
20230822,134200,201734940,6950,6950,6950,6950,8
|
|
20230822,134100,201679340,6960,6960,6960,6960,0
|
|
20230822,134000,201679340,6960,6960,6960,6960,0
|
|
20230822,133900,201679340,6960,6960,6960,6960,6
|
|
20230822,133800,201637580,6980,6980,6980,6980,10
|
|
20230822,133700,201567780,6980,6980,6980,6980,10
|
|
20230822,133600,201497980,6980,6980,6980,6980,0
|
|
20230822,133500,201497980,6980,6980,6980,6980,0
|
|
20230822,133400,201497980,6980,6980,6980,6980,0
|
|
20230822,133300,201497980,6980,6980,6980,6980,0
|
|
20230822,133200,201497980,6980,6970,6980,6970,101
|
|
20230822,133100,200794000,6980,6980,6980,6980,9
|
|
20230822,133000,200731180,6980,6980,6980,6980,0
|
|
20230822,132900,200731180,6980,6980,6980,6980,0
|
|
20230822,132800,200731180,6980,6980,6980,6980,0
|
|
20230822,132700,200731180,6980,6980,6980,6980,110
|
|
20230822,132600,199963380,6950,6950,6950,6950,0
|
|
20230822,132500,199963380,6950,6950,6950,6950,0
|
|
20230822,132400,199963380,6950,6960,6960,6950,193
|
|
20230822,132300,198621800,6960,6960,6960,6960,719
|
|
20230822,132200,193617560,6980,6980,6980,6980,0
|
|
20230822,132100,193617560,6980,6980,6980,6980,5
|
|
20230822,132000,193582660,6970,6970,6970,6970,0
|
|
20230822,131900,193582660,6970,6970,6970,6970,107
|
|
20230822,131800,192836870,6970,6970,6970,6970,0
|
|
20230822,131700,192836870,6970,6970,6980,6970,203
|
|
20230822,131600,191420950,6980,6980,6980,6970,61
|
|
20230822,131500,190995180,6980,6980,6980,6980,0
|
|
20230822,131400,190995180,6980,6980,6980,6980,0
|
|
20230822,131300,190995180,6980,6980,6980,6980,0
|
|
20230822,131200,190995180,6980,6970,6980,6960,11
|
|
20230822,131100,190918590,6960,6960,6960,6960,0
|
|
20230822,131000,190918590,6960,6960,6960,6960,1
|
|
20230822,130900,190911630,6980,6980,6980,6980,0
|
|
20230822,130800,190911630,6980,6980,6980,6980,0
|
|
20230822,130700,190911630,6980,6980,6980,6980,0
|
|
20230822,130600,190911630,6980,6960,6980,6960,160
|
|
20230822,130500,189797410,6970,6980,6980,6970,31
|
|
20230822,130400,189581320,6980,6980,6980,6980,0
|
|
20230822,130300,189581320,6980,6980,6980,6980,3
|
|
20230822,130200,189560380,6970,6970,6970,6970,0
|
|
20230822,130100,189560380,6970,6990,6990,6970,80
|
|
20230822,130000,189002180,6990,6990,6990,6990,70
|
|
20230822,125900,188512880,6990,6990,6990,6990,0
|
|
20230822,125800,188512880,6990,6990,6990,6990,0
|
|
20230822,125700,188512880,6990,6980,6990,6980,6
|
|
20230822,125600,188470990,6990,6990,6990,6990,1
|
|
20230822,125500,188464000,6980,6980,6980,6980,10
|
|
20230822,125400,188394200,6990,6990,6990,6950,13
|
|
20230822,125300,188303670,6950,6950,6950,6950,0
|
|
20230822,125200,188303670,6950,6950,6950,6950,0
|
|
20230822,125100,188303670,6950,6980,6980,6950,2
|
|
20230822,125000,188289740,6980,6980,6980,6980,0
|
|
20230822,124900,188289740,6980,6980,6980,6980,65
|
|
20230822,124800,187836040,6980,6970,6980,6970,8
|
|
20230822,124700,187780270,6970,6980,6980,6970,195
|
|
20230822,124600,186419220,6980,6980,6980,6980,0
|
|
20230822,124500,186419220,6980,6970,6980,6970,108
|
|
20230822,124400,185666450,6970,6970,6970,6970,0
|
|
20230822,124300,185666450,6970,6970,6970,6970,2
|
|
20230822,124200,185652510,6970,6950,6970,6950,2
|
|
20230822,124100,185638590,6950,6950,6950,6950,467
|
|
20230822,124000,182392940,6950,6950,6950,6950,0
|
|
20230822,123900,182392940,6950,6950,6950,6950,0
|
|
20230822,123800,182392940,6950,6960,6960,6950,210
|
|
20230822,123700,180932880,6980,6980,6980,6980,0
|
|
20230822,123600,180932880,6980,6980,6980,6980,0
|
|
20230822,123500,180932880,6980,6980,6980,6980,0
|
|
20230822,123400,180932880,6980,6980,6980,6980,0
|
|
20230822,123300,180932880,6980,6980,6980,6980,0
|
|
20230822,123200,180932880,6980,6980,6980,6980,5
|
|
20230822,123100,180897980,6980,6980,6980,6980,3
|
|
20230822,123000,180877040,6980,6980,6980,6980,0
|
|
20230822,122900,180877040,6980,6980,6980,6980,0
|
|
20230822,122800,180877040,6980,6980,6980,6980,0
|
|
20230822,122700,180877040,6980,6980,6980,6980,0
|
|
20230822,122600,180877040,6980,6980,6980,6980,43
|
|
20230822,122500,180576900,6980,6980,6980,6980,168
|
|
20230822,122400,179404260,6980,6980,6980,6980,0
|
|
20230822,122300,179404260,6980,6980,6980,6980,0
|
|
20230822,122200,179404260,6980,6980,6980,6980,0
|
|
20230822,122100,179404260,6980,6960,6980,6960,32
|
|
20230822,122000,179181100,6960,6960,6960,6960,29
|
|
20230822,121900,178979260,6980,6980,6980,6980,1
|
|
20230822,121800,178972280,6960,6960,6960,6960,20
|
|
20230822,121700,178833080,6960,6960,6960,6960,1
|
|
20230822,121600,178826120,6980,6980,6980,6980,2
|
|
20230822,121500,178812160,6980,6980,6980,6980,0
|
|
20230822,121400,178812160,6980,6970,6980,6970,60
|
|
20230822,121300,178393460,6980,6980,6980,6980,0
|
|
20230822,121200,178393460,6980,6980,6980,6980,1
|
|
20230822,121100,178386480,6980,6980,6980,6980,10
|
|
20230822,121000,178316680,6980,6980,6980,6980,0
|
|
20230822,120900,178316680,6980,6980,6980,6980,1
|
|
20230822,120800,178309700,6990,6990,6990,6990,0
|
|
20230822,120700,178309700,6990,6970,6990,6970,14
|
|
20230822,120600,178212100,6970,6970,6970,6970,1
|
|
20230822,120500,178205130,6990,6990,6990,6990,83
|
|
20230822,120400,177624960,6990,6990,6990,6990,117
|
|
20230822,120300,176807130,6990,6990,6990,6990,1
|
|
20230822,120200,176800140,6990,6990,6990,6990,0
|
|
20230822,120100,176800140,6990,6990,6990,6990,0
|
|
20230822,120000,176800140,6990,6990,6990,6990,2
|
|
20230822,115900,176786160,6950,6950,6950,6950,0
|
|
20230822,115800,176786160,6950,6950,6950,6950,0
|
|
20230822,115700,176786160,6950,6970,6970,6950,61
|
|
20230822,115600,176362090,6980,6980,6980,6980,0
|
|
20230822,115500,176362090,6980,6980,7000,6980,1310
|
|
20230822,115400,167213300,6980,6990,6990,6980,101
|
|
20230822,115300,166508310,6980,6980,6980,6980,18
|
|
20230822,115200,166382670,6980,6980,6980,6980,191
|
|
20230822,115100,165049490,6980,6980,6980,6980,87
|
|
20230822,115000,164442230,6980,6980,6980,6980,100
|
|
20230822,114900,163744230,6980,6980,6980,6980,0
|
|
20230822,114800,163744230,6980,6970,6980,6970,4
|
|
20230822,114700,163716320,6970,6970,6970,6970,0
|
|
20230822,114600,163716320,6970,6970,6970,6970,1
|
|
20230822,114500,163709350,6970,6970,6970,6970,99
|
|
20230822,114400,163019320,6980,6980,6980,6980,201
|
|
20230822,114300,161616340,6970,6960,6970,6960,1041
|
|
20230822,114200,154365190,6960,6960,6960,6960,13
|
|
20230822,114100,154274710,6960,6960,6960,6960,71
|
|
20230822,114000,153780550,6960,6960,6960,6960,28
|
|
20230822,113900,153585670,6940,6940,6940,6940,0
|
|
20230822,113800,153585670,6940,6940,6940,6940,0
|
|
20230822,113700,153585670,6940,6940,6940,6940,0
|
|
20230822,113600,153585670,6940,6940,6940,6940,0
|
|
20230822,113500,153585670,6940,6940,6940,6940,15
|
|
20230822,113400,153481570,6940,6940,6940,6940,0
|
|
20230822,113300,153481570,6940,6950,6950,6940,100
|
|
20230822,113200,152787490,6960,6950,6960,6950,28
|
|
20230822,113100,152592790,6960,6960,6960,6960,3
|
|
20230822,113000,152571910,6960,6960,6960,6960,4
|
|
20230822,112900,152544070,6960,6960,6960,6960,4
|
|
20230822,112800,152516230,6960,6960,6960,6960,4
|
|
20230822,112700,152488390,6960,6960,6960,6960,101
|
|
20230822,112600,151785430,6960,6960,6960,6960,0
|
|
20230822,112500,151785430,6960,6960,6960,6960,50
|
|
20230822,112400,151437430,6960,6960,6960,6960,3
|
|
20230822,112300,151416550,6960,6960,6960,6960,0
|
|
20230822,112200,151416550,6960,6960,6960,6960,0
|
|
20230822,112100,151416550,6960,6950,6960,6950,542
|
|
20230822,112000,147649610,6940,6940,6940,6940,1
|
|
20230822,111900,147642670,6950,6950,6950,6950,101
|
|
20230822,111800,146940720,6950,6950,6950,6950,0
|
|
20230822,111700,146940720,6950,6950,6950,6950,15
|
|
20230822,111600,146836470,6950,6950,6950,6950,47
|
|
20230822,111500,146509820,6950,6950,6950,6950,0
|
|
20230822,111400,146509820,6950,6950,6950,6950,0
|
|
20230822,111300,146509820,6950,6950,6950,6950,0
|
|
20230822,111200,146509820,6950,6950,6950,6950,59
|
|
20230822,111100,146099770,6950,6950,6950,6950,2
|
|
20230822,111000,146085870,6950,6950,6950,6950,0
|
|
20230822,110900,146085870,6950,6950,6950,6950,0
|
|
20230822,110800,146085870,6950,6950,6950,6950,0
|
|
20230822,110700,146085870,6950,6950,6950,6950,0
|
|
20230822,110600,146085870,6950,6950,6950,6950,0
|
|
20230822,110500,146085870,6950,6950,6950,6950,9
|
|
20230822,110400,146023320,6930,6930,6930,6930,0
|
|
20230822,110300,146023320,6930,6930,6930,6930,0
|
|
20230822,110200,146023320,6930,6930,6930,6930,0
|
|
20230822,110100,146023320,6930,6940,6940,6930,4
|
|
20230822,110000,145995580,6950,6920,6950,6920,12
|
|
20230822,105900,145912240,6920,6920,6920,6920,1
|
|
20230822,105800,145905320,6920,6920,6920,6920,2
|
|
20230822,105700,145891480,6930,6930,6930,6930,108
|
|
20230822,105600,145143040,6930,6930,6930,6930,2
|
|
20230822,105500,145129180,6930,6930,6930,6930,2
|
|
20230822,105400,145115320,6930,6930,6930,6930,2
|
|
20230822,105300,145101460,6930,6930,6930,6930,2
|
|
20230822,105200,145087600,6930,6930,6930,6930,127
|
|
20230822,105100,144207490,6930,6930,6930,6930,2
|
|
20230822,105000,144193630,6960,6920,6960,6920,4
|
|
20230822,104900,144165870,6920,6920,6940,6920,33
|
|
20230822,104800,143937450,6920,6920,6920,6920,2
|
|
20230822,104700,143923610,6960,6920,6960,6920,3
|
|
20230822,104600,143902810,6920,6920,6920,6920,2
|
|
20230822,104500,143888970,6920,6920,6920,6920,2
|
|
20230822,104400,143875130,6930,6930,6930,6930,501
|
|
20230822,104300,140403200,6930,6930,6930,6930,2
|
|
20230822,104200,140389340,6930,6930,6930,6930,2
|
|
20230822,104100,140375480,6930,6930,6930,6930,2
|
|
20230822,104000,140361620,6930,6960,6960,6930,2
|
|
20230822,103900,140347730,6930,6940,6940,6930,302
|
|
20230822,103800,138251870,6940,6960,6960,6940,6
|
|
20230822,103700,138210150,6940,6940,6940,6940,229
|
|
20230822,103600,136620890,6950,6940,6950,6940,593
|
|
20230822,103500,132499560,6940,6940,6940,6940,2
|
|
20230822,103400,132485680,6940,6950,6950,6940,44
|
|
20230822,103300,132179900,6950,6930,6950,6930,3
|
|
20230822,103200,132159090,6930,6930,6930,6930,1
|
|
20230822,103100,132152160,6930,6930,6930,6920,60
|
|
20230822,103000,131736380,6920,6920,6920,6920,2
|
|
20230822,102900,131722540,6920,6920,6920,6920,2
|
|
20230822,102800,131708700,6920,6920,6920,6920,1
|
|
20230822,102700,131701780,6910,6910,6910,6910,2
|
|
20230822,102600,131687960,6910,6920,6930,6910,52
|
|
20230822,102500,131328130,6930,6910,6930,6910,3
|
|
20230822,102400,131307380,6920,6920,6920,6920,9
|
|
20230822,102300,131245100,6920,6910,6920,6910,105
|
|
20230822,102200,130518520,6920,6920,6920,6910,58
|
|
20230822,102100,130117180,6920,6920,6920,6910,5
|
|
20230822,102000,130082600,6920,6920,6920,6920,11
|
|
20230822,101900,130006480,6920,6920,6920,6910,229
|
|
20230822,101800,128421820,6920,6930,6930,6920,3
|
|
20230822,101700,128401050,6920,6920,6920,6920,2
|
|
20230822,101600,128387210,6920,6920,6920,6920,2
|
|
20230822,101500,128373370,6920,6920,6920,6920,3
|
|
20230822,101400,128352610,6910,6910,6930,6910,43
|
|
20230822,101300,128055460,6910,6910,6910,6910,2
|
|
20230822,101200,128041640,6910,6930,6930,6910,7
|
|
20230822,101100,127993150,6930,6920,6930,6920,4
|
|
20230822,101000,127965450,6910,6920,6920,6910,52
|
|
20230822,100900,127606040,6920,6920,6920,6920,13
|
|
20230822,100800,127516080,6930,6910,6930,6910,14
|
|
20230822,100700,127419100,6910,6930,6930,6910,19
|
|
20230822,100600,127287450,6930,6950,6950,6930,3
|
|
20230822,100500,127266640,6930,6950,6950,6930,20
|
|
20230822,100400,127127680,6930,6930,6930,6930,3
|
|
20230822,100300,127106890,6930,6930,6930,6930,2
|
|
20230822,100200,127093030,6950,6910,6950,6910,3
|
|
20230822,100100,127072260,6910,6910,6910,6910,2
|
|
20230822,100000,127058440,6910,6910,6910,6910,62
|
|
20230822,095900,126630020,6910,6920,6920,6910,2001
|
|
20230822,095800,112783110,6920,6920,6920,6920,2
|
|
20230822,095700,112769270,6920,6930,6950,6920,35
|
|
20230822,095600,112526430,6920,6920,6920,6920,242
|
|
20230822,095500,110851790,6920,6920,6920,6920,50
|
|
20230822,095400,110505790,6930,6920,6930,6920,11
|
|
20230822,095300,110429660,6920,6920,6920,6920,4
|
|
20230822,095200,110401980,6920,6920,6920,6920,13
|
|
20230822,095100,110312020,6920,6920,6920,6920,1
|
|
20230822,095000,110305100,6910,6910,6910,6910,12
|
|
20230822,094900,110222180,6910,6950,6950,6910,1209
|
|
20230822,094800,101820830,6950,6940,6950,6910,438
|
|
20230822,094700,98785180,6910,6910,6910,6910,1
|
|
20230822,094600,98778270,6900,6900,6900,6900,2
|
|
20230822,094500,98764470,6920,6920,6920,6900,29
|
|
20230822,094400,98563830,6900,6900,6900,6900,2
|
|
20230822,094300,98550030,6900,6900,6900,6900,1
|
|
20230822,094200,98543130,6920,6900,6920,6900,8
|
|
20230822,094100,98487880,6900,6900,6900,6900,2
|
|
20230822,094000,98474080,6900,6900,6900,6900,3
|
|
20230822,093900,98453380,6900,6900,6900,6900,1
|
|
20230822,093800,98446480,6890,6890,6890,6890,2
|
|
20230822,093700,98432700,6890,6890,6900,6890,223
|
|
20230822,093600,96896030,6890,6890,6890,6890,804
|
|
20230822,093500,91356470,6890,6910,6910,6890,3
|
|
20230822,093400,91335760,6890,6910,6910,6890,270
|
|
20230822,093300,89475300,6890,6890,6910,6890,452
|
|
20230822,093200,86361000,6890,6890,6890,6890,452
|
|
20230822,093100,83246720,6890,6890,6890,6890,2
|
|
20230822,093000,83232940,6890,6890,6910,6890,188
|
|
20230822,092900,81937320,6900,6900,6900,6890,2964
|
|
20230822,092800,61488200,6910,6910,6910,6910,1
|
|
20230822,092700,61481290,6910,6910,6910,6910,0
|
|
20230822,092600,61481290,6910,6910,6910,6910,2
|
|
20230822,092500,61467470,6910,6910,6910,6910,355
|
|
20230822,092400,59014420,6910,6900,6910,6900,68
|
|
20230822,092300,58545190,6900,6900,6900,6900,0
|
|
20230822,092200,58545190,6900,6910,6910,6900,2607
|
|
20230822,092100,40533060,6920,6920,6920,6920,4
|
|
20230822,092000,40505380,6920,6920,6920,6920,25
|
|
20230822,091900,40332380,6920,6930,6930,6920,426
|
|
20230822,091800,37383950,6930,6930,6930,6930,301
|
|
20230822,091700,35298020,6930,6930,6930,6930,1
|
|
20230822,091600,35291090,6930,6940,6940,6930,6
|
|
20230822,091500,35249460,6940,6950,6950,6940,105
|
|
20230822,091400,34520710,6950,6950,6950,6940,196
|
|
20230822,091300,33158540,6950,6950,6950,6950,5
|
|
20230822,091200,33123790,6950,6950,6950,6950,203
|
|
20230822,091100,31712940,6910,6910,6910,6910,0
|
|
20230822,091000,31712940,6910,6910,6910,6910,0
|
|
20230822,090900,31712940,6910,6920,6920,6910,2788
|
|
20230822,090800,12425610,6930,6950,6950,6930,544
|
|
20230822,090700,8655610,6950,6950,6950,6950,5
|
|
20230822,090600,8620860,6930,6930,6930,6930,0
|
|
20230822,090500,8620860,6930,6930,6930,6930,10
|
|
20230822,090400,8551560,6930,6930,6930,6930,20
|
|
20230822,090300,8412960,6920,6920,6920,6920,1
|
|
20230822,090200,8406040,6920,6920,6920,6920,0
|
|
20230822,090100,8406040,6920,6920,6920,6920,5
|
|
20230822,090000,8371440,6930,6930,6930,6930,1208
|