654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,195100,522154640,7010,7010,7010,7010,938
|
|
20230718,195000,522154640,7010,7010,7010,7010,0
|
|
20230718,194900,522154640,7010,7010,7010,7010,0
|
|
20230718,194800,522154640,7010,7010,7010,7010,0
|
|
20230718,194700,522154640,7010,7010,7010,7010,0
|
|
20230718,194600,522154640,7010,7010,7010,7010,0
|
|
20230718,194500,522154640,7010,7010,7010,7010,0
|
|
20230718,194400,522154640,7010,7010,7010,7010,0
|
|
20230718,194300,522154640,7010,7010,7010,7010,0
|
|
20230718,194200,522154640,7010,7010,7010,7010,0
|
|
20230718,194100,522154640,7010,7010,7010,7010,0
|
|
20230718,194000,522154640,7010,7010,7010,7010,0
|
|
20230718,193900,522154640,7010,7010,7010,7010,0
|
|
20230718,193800,522154640,7010,7010,7010,7010,0
|
|
20230718,193700,522154640,7010,7010,7010,7010,0
|
|
20230718,193600,522154640,7010,7010,7010,7010,0
|
|
20230718,193500,522154640,7010,7010,7010,7010,0
|
|
20230718,193400,522154640,7010,7010,7010,7010,0
|
|
20230718,193300,522154640,7010,7010,7010,7010,0
|
|
20230718,193200,522154640,7010,7010,7010,7010,0
|
|
20230718,193100,522154640,7010,7010,7010,7010,0
|
|
20230718,193000,522154640,7010,7010,7010,7010,0
|
|
20230718,192900,522154640,7010,7010,7010,7010,0
|
|
20230718,192800,522154640,7010,7010,7010,7010,0
|
|
20230718,192700,522154640,7010,7010,7010,7010,0
|
|
20230718,192600,522154640,7010,7010,7010,7010,0
|
|
20230718,192500,522154640,7010,7010,7010,7010,0
|
|
20230718,192400,522154640,7010,7010,7010,7010,0
|
|
20230718,192300,522154640,7010,7010,7010,7010,0
|
|
20230718,192200,522154640,7010,7010,7010,7010,0
|
|
20230718,192100,522154640,7010,7010,7010,7010,938
|
|
20230718,192000,522154640,7010,7010,7010,7010,0
|
|
20230718,191900,522154640,7010,7010,7010,7010,0
|
|
20230718,191800,522154640,7010,7010,7010,7010,0
|
|
20230718,191700,522154640,7010,7010,7010,7010,0
|
|
20230718,191600,522154640,7010,7010,7010,7010,0
|
|
20230718,191500,522154640,7010,7010,7010,7010,0
|
|
20230718,191400,522154640,7010,7010,7010,7010,0
|
|
20230718,191300,522154640,7010,7010,7010,7010,0
|
|
20230718,191200,522154640,7010,7010,7010,7010,0
|
|
20230718,191100,522154640,7010,7010,7010,7010,0
|
|
20230718,191000,522154640,7010,7010,7010,7010,0
|
|
20230718,190900,522154640,7010,7010,7010,7010,0
|
|
20230718,190800,522154640,7010,7010,7010,7010,0
|
|
20230718,190700,522154640,7010,7010,7010,7010,0
|
|
20230718,190600,522154640,7010,7010,7010,7010,0
|
|
20230718,190500,522154640,7010,7010,7010,7010,0
|
|
20230718,190400,522154640,7010,7010,7010,7010,0
|
|
20230718,190300,522154640,7010,7010,7010,7010,0
|
|
20230718,190200,522154640,7010,7010,7010,7010,0
|
|
20230718,190100,522154640,7010,7010,7010,7010,0
|
|
20230718,190000,522154640,7010,7010,7010,7010,0
|
|
20230718,185900,522154640,7010,7010,7010,7010,0
|
|
20230718,185800,522154640,7010,7010,7010,7010,0
|
|
20230718,185700,522154640,7010,7010,7010,7010,0
|
|
20230718,185600,522154640,7010,7010,7010,7010,0
|
|
20230718,185500,522154640,7010,7010,7010,7010,0
|
|
20230718,185400,522154640,7010,7010,7010,7010,0
|
|
20230718,185300,522154640,7010,7010,7010,7010,0
|
|
20230718,185200,522154640,7010,7010,7010,7010,0
|
|
20230718,185100,522154640,7010,7010,7010,7010,938
|
|
20230718,185000,522154640,7010,7010,7010,7010,0
|
|
20230718,184900,522154640,7010,7010,7010,7010,0
|
|
20230718,184800,522154640,7010,7010,7010,7010,0
|
|
20230718,184700,522154640,7010,7010,7010,7010,0
|
|
20230718,184600,522154640,7010,7010,7010,7010,0
|
|
20230718,184500,522154640,7010,7010,7010,7010,0
|
|
20230718,184400,522154640,7010,7010,7010,7010,0
|
|
20230718,184300,522154640,7010,7010,7010,7010,0
|
|
20230718,184200,522154640,7010,7010,7010,7010,0
|
|
20230718,184100,522154640,7010,7010,7010,7010,0
|
|
20230718,184000,522154640,7010,7010,7010,7010,0
|
|
20230718,183900,522154640,7010,7010,7010,7010,0
|
|
20230718,183800,522154640,7010,7010,7010,7010,0
|
|
20230718,183700,522154640,7010,7010,7010,7010,0
|
|
20230718,183600,522154640,7010,7010,7010,7010,0
|
|
20230718,183500,522154640,7010,7010,7010,7010,0
|
|
20230718,183400,522154640,7010,7010,7010,7010,0
|
|
20230718,183300,522154640,7010,7010,7010,7010,0
|
|
20230718,183200,522154640,7010,7010,7010,7010,0
|
|
20230718,183100,522154640,7010,7010,7010,7010,0
|
|
20230718,183000,522154640,7010,7010,7010,7010,0
|
|
20230718,182900,522154640,7010,7010,7010,7010,0
|
|
20230718,182800,522154640,7010,7010,7010,7010,0
|
|
20230718,182700,522154640,7010,7010,7010,7010,0
|
|
20230718,182600,522154640,7010,7010,7010,7010,0
|
|
20230718,182500,522154640,7010,7010,7010,7010,0
|
|
20230718,182400,522154640,7010,7010,7010,7010,0
|
|
20230718,182300,522154640,7010,7010,7010,7010,0
|
|
20230718,182200,522154640,7010,7010,7010,7010,0
|
|
20230718,182100,522154640,7010,7010,7010,7010,938
|
|
20230718,182000,522154640,7010,7010,7010,7010,0
|
|
20230718,181900,522154640,7010,7010,7010,7010,0
|
|
20230718,181800,522154640,7010,7010,7010,7010,0
|
|
20230718,181700,522154640,7010,7010,7010,7010,0
|
|
20230718,181600,522154640,7010,7010,7010,7010,0
|
|
20230718,181500,522154640,7010,7010,7010,7010,0
|
|
20230718,181400,522154640,7010,7010,7010,7010,0
|
|
20230718,181300,522154640,7010,7010,7010,7010,0
|
|
20230718,181200,522154640,7010,7010,7010,7010,0
|
|
20230718,181100,522154640,7010,7010,7010,7010,0
|
|
20230718,181000,522154640,7010,7010,7010,7010,0
|
|
20230718,180900,522154640,7010,7010,7010,7010,0
|
|
20230718,180800,522154640,7010,7010,7010,7010,0
|
|
20230718,180700,522154640,7010,7010,7010,7010,0
|
|
20230718,180600,522154640,7010,7010,7010,7010,0
|
|
20230718,180500,522154640,7010,7010,7010,7010,0
|
|
20230718,180400,522154640,7010,7010,7010,7010,0
|
|
20230718,180300,522154640,7010,7010,7010,7010,0
|
|
20230718,180200,522154640,7010,7010,7010,7010,0
|
|
20230718,180100,522154640,7010,7010,7010,7010,0
|
|
20230718,180000,522154640,7010,7010,7010,7010,0
|
|
20230718,175900,522154640,7010,7010,7010,7010,0
|
|
20230718,175800,522154640,7010,7010,7010,7010,0
|
|
20230718,175700,522154640,7010,7010,7010,7010,0
|
|
20230718,175600,522154640,7010,7010,7010,7010,0
|
|
20230718,175500,522154640,7010,7010,7010,7010,0
|
|
20230718,175400,522154640,7010,7010,7010,7010,0
|
|
20230718,175300,522154640,7010,7010,7010,7010,0
|
|
20230718,175200,522154640,7010,7010,7010,7010,0
|
|
20230718,175100,522154640,7010,7010,7010,7010,938
|
|
20230718,175000,522154640,7010,7010,7010,7010,0
|
|
20230718,174900,522154640,7010,7010,7010,7010,0
|
|
20230718,174800,522154640,7010,7010,7010,7010,0
|
|
20230718,174700,522154640,7010,7010,7010,7010,0
|
|
20230718,174600,522154640,7010,7010,7010,7010,0
|
|
20230718,174500,522154640,7010,7010,7010,7010,0
|
|
20230718,174400,522154640,7010,7010,7010,7010,0
|
|
20230718,174300,522154640,7010,7010,7010,7010,0
|
|
20230718,174200,522154640,7010,7010,7010,7010,0
|
|
20230718,174100,522154640,7010,7010,7010,7010,0
|
|
20230718,174000,522154640,7010,7010,7010,7010,0
|
|
20230718,173900,522154640,7010,7010,7010,7010,0
|
|
20230718,173800,522154640,7010,7010,7010,7010,0
|
|
20230718,173700,522154640,7010,7010,7010,7010,0
|
|
20230718,173600,522154640,7010,7010,7010,7010,0
|
|
20230718,173500,522154640,7010,7010,7010,7010,0
|
|
20230718,173400,522154640,7010,7010,7010,7010,0
|
|
20230718,173300,522154640,7010,7010,7010,7010,0
|
|
20230718,173200,522154640,7010,7010,7010,7010,0
|
|
20230718,173100,522154640,7010,7010,7010,7010,0
|
|
20230718,173000,522154640,7010,7010,7010,7010,0
|
|
20230718,172900,522154640,7010,7010,7010,7010,0
|
|
20230718,172800,522154640,7010,7010,7010,7010,0
|
|
20230718,172700,522154640,7010,7010,7010,7010,0
|
|
20230718,172600,522154640,7010,7010,7010,7010,0
|
|
20230718,172500,522154640,7010,7010,7010,7010,0
|
|
20230718,172400,522154640,7010,7010,7010,7010,0
|
|
20230718,172300,522154640,7010,7010,7010,7010,0
|
|
20230718,172200,522154640,7010,7010,7010,7010,0
|
|
20230718,172100,522154640,7010,7010,7010,7010,938
|
|
20230718,172000,522154640,7010,7010,7010,7010,0
|
|
20230718,171900,522154640,7010,7010,7010,7010,0
|
|
20230718,171800,522154640,7010,7010,7010,7010,0
|
|
20230718,171700,522154640,7010,7010,7010,7010,0
|
|
20230718,171600,522154640,7010,7010,7010,7010,0
|
|
20230718,171500,522154640,7010,7010,7010,7010,0
|
|
20230718,171400,522154640,7010,7010,7010,7010,0
|
|
20230718,171300,522154640,7010,7010,7010,7010,0
|
|
20230718,171200,522154640,7010,7010,7010,7010,0
|
|
20230718,171100,522154640,7010,7010,7010,7010,0
|
|
20230718,171000,522154640,7010,7010,7010,7010,0
|
|
20230718,170900,522154640,7010,7010,7010,7010,0
|
|
20230718,170800,522154640,7010,7010,7010,7010,0
|
|
20230718,170700,522154640,7010,7010,7010,7010,0
|
|
20230718,170600,522154640,7010,7010,7010,7010,0
|
|
20230718,170500,522154640,7010,7010,7010,7010,0
|
|
20230718,170400,522154640,7010,7010,7010,7010,0
|
|
20230718,170300,522154640,7010,7010,7010,7010,0
|
|
20230718,170200,522154640,7010,7010,7010,7010,0
|
|
20230718,170100,522154640,7010,7010,7010,7010,0
|
|
20230718,170000,522154640,7010,7010,7010,7010,0
|
|
20230718,165900,522154640,7010,7010,7010,7010,0
|
|
20230718,165800,522154640,7010,7010,7010,7010,0
|
|
20230718,165700,522154640,7010,7010,7010,7010,0
|
|
20230718,165600,522154640,7010,7010,7010,7010,0
|
|
20230718,165500,522154640,7010,7010,7010,7010,0
|
|
20230718,165400,522154640,7010,7010,7010,7010,0
|
|
20230718,165300,522154640,7010,7010,7010,7010,0
|
|
20230718,165200,522154640,7010,7010,7010,7010,0
|
|
20230718,165100,522154640,7010,7010,7010,7010,938
|
|
20230718,165000,522154640,7010,7010,7010,7010,0
|
|
20230718,164900,522154640,7010,7010,7010,7010,0
|
|
20230718,164800,522154640,7010,7010,7010,7010,0
|
|
20230718,164700,522154640,7010,7010,7010,7010,0
|
|
20230718,164600,522154640,7010,7010,7010,7010,0
|
|
20230718,164500,522154640,7010,7010,7010,7010,0
|
|
20230718,164400,522154640,7010,7010,7010,7010,0
|
|
20230718,164300,522154640,7010,7010,7010,7010,0
|
|
20230718,164200,522154640,7010,7010,7010,7010,0
|
|
20230718,164100,522154640,7010,7010,7010,7010,0
|
|
20230718,164000,522154640,7010,7010,7010,7010,0
|
|
20230718,163900,522154640,7010,7010,7010,7010,0
|
|
20230718,163800,522154640,7010,7010,7010,7010,0
|
|
20230718,163700,522154640,7010,7010,7010,7010,0
|
|
20230718,163600,522154640,7010,7010,7010,7010,0
|
|
20230718,163500,522154640,7010,7010,7010,7010,0
|
|
20230718,163400,522154640,7010,7010,7010,7010,0
|
|
20230718,163300,522154640,7010,7010,7010,7010,0
|
|
20230718,163200,522154640,7010,7010,7010,7010,0
|
|
20230718,163100,522154640,7010,7010,7010,7010,0
|
|
20230718,163000,522154640,7010,7010,7010,7010,0
|
|
20230718,162900,522154640,7010,7010,7010,7010,0
|
|
20230718,162800,522154640,7010,7010,7010,7010,0
|
|
20230718,162700,522154640,7010,7010,7010,7010,0
|
|
20230718,162600,522154640,7010,7010,7010,7010,0
|
|
20230718,162500,522154640,7010,7010,7010,7010,0
|
|
20230718,162400,522154640,7010,7010,7010,7010,0
|
|
20230718,162300,522154640,7010,7010,7010,7010,0
|
|
20230718,162200,522154640,7010,7010,7010,7010,0
|
|
20230718,162100,522154640,7010,7010,7010,7010,938
|
|
20230718,162000,522154640,7010,7010,7010,7010,0
|
|
20230718,161900,522154640,7010,7010,7010,7010,0
|
|
20230718,161800,522154640,7010,7010,7010,7010,0
|
|
20230718,161700,522154640,7010,7010,7010,7010,0
|
|
20230718,161600,522154640,7010,7010,7010,7010,0
|
|
20230718,161500,522154640,7010,7010,7010,7010,0
|
|
20230718,161400,522154640,7010,7010,7010,7010,0
|
|
20230718,161300,522154640,7010,7010,7010,7010,0
|
|
20230718,161200,522154640,7010,7010,7010,7010,0
|
|
20230718,161100,522154640,7010,7010,7010,7010,0
|
|
20230718,161000,522154640,7010,7010,7010,7010,0
|
|
20230718,160900,522154640,7010,7010,7010,7010,0
|
|
20230718,160800,522154640,7010,7010,7010,7010,0
|
|
20230718,160700,522154640,7010,7010,7010,7010,0
|
|
20230718,160600,522154640,7010,7010,7010,7010,0
|
|
20230718,160500,522154640,7010,7010,7010,7010,0
|
|
20230718,160400,522154640,7010,7010,7010,7010,0
|
|
20230718,160300,522154640,7010,7010,7010,7010,0
|
|
20230718,160200,522154640,7010,7010,7010,7010,0
|
|
20230718,160100,522154640,7010,7010,7010,7010,0
|
|
20230718,160000,522154640,7010,7010,7010,7010,0
|
|
20230718,155900,522154640,7010,7010,7010,7010,0
|
|
20230718,155800,522154640,7010,7010,7010,7010,0
|
|
20230718,155700,522154640,7010,7010,7010,7010,0
|
|
20230718,155600,522154640,7010,7010,7010,7010,0
|
|
20230718,155500,522154640,7010,7010,7010,7010,0
|
|
20230718,155400,522154640,7010,7010,7010,7010,0
|
|
20230718,155300,522154640,7010,7010,7010,7010,0
|
|
20230718,155200,522154640,7010,7010,7010,7010,0
|
|
20230718,155100,522154640,7010,7010,7010,7010,938
|
|
20230718,155000,522154640,7010,7010,7010,7010,0
|
|
20230718,154900,522154640,7010,7010,7010,7010,0
|
|
20230718,154800,522154640,7010,7010,7010,7010,0
|
|
20230718,154700,522154640,7010,7010,7010,7010,0
|
|
20230718,154600,522154640,7010,7010,7010,7010,0
|
|
20230718,154500,522154640,7010,7010,7010,7010,0
|
|
20230718,154400,522154640,7010,7010,7010,7010,0
|
|
20230718,154300,522154640,7010,7010,7010,7010,0
|
|
20230718,154200,522154640,7010,7010,7010,7010,0
|
|
20230718,154100,522154640,7010,7010,7010,7010,0
|
|
20230718,154000,522154640,7010,7010,7010,7010,0
|
|
20230718,153900,522154640,7010,7010,7010,7010,0
|
|
20230718,153800,522154640,7010,7010,7010,7010,0
|
|
20230718,153700,522154640,7010,7010,7010,7010,0
|
|
20230718,153600,522154640,7010,7010,7010,7010,0
|
|
20230718,153500,522154640,7010,7010,7010,7010,0
|
|
20230718,153400,522154640,7010,7010,7010,7010,0
|
|
20230718,153300,522154640,7010,7010,7010,7010,0
|
|
20230718,153200,522154640,7010,7010,7010,7010,0
|
|
20230718,153100,522154640,7010,7010,7010,7010,0
|
|
20230718,153000,522154640,7010,7010,7010,7010,938
|
|
20230718,152900,515579260,7050,7050,7050,7050,0
|
|
20230718,152800,515579260,7050,7050,7050,7050,0
|
|
20230718,152700,515579260,7050,7050,7050,7050,0
|
|
20230718,152600,515579260,7050,7050,7050,7050,0
|
|
20230718,152500,515579260,7050,7050,7050,7050,0
|
|
20230718,152400,515579260,7050,7050,7050,7050,0
|
|
20230718,152300,515579260,7050,7050,7050,7050,0
|
|
20230718,152200,515579260,7050,7050,7050,7050,0
|
|
20230718,152100,515579260,7050,7050,7050,7050,0
|
|
20230718,152000,515579260,7050,7050,7050,7050,0
|
|
20230718,151900,515579260,7050,7000,7060,6940,826
|
|
20230718,151800,509808810,7010,6990,7010,6980,103
|
|
20230718,151700,509088370,6990,6980,6990,6980,241
|
|
20230718,151600,507405990,6980,6940,6980,6940,436
|
|
20230718,151500,504375830,6950,6950,6950,6950,38
|
|
20230718,151400,504111730,6950,6950,6950,6950,1
|
|
20230718,151300,504104780,6950,6950,6950,6950,0
|
|
20230718,151200,504104780,6950,6950,6950,6950,0
|
|
20230718,151100,504104780,6950,6950,6950,6950,10
|
|
20230718,151000,504035280,6950,6950,6950,6950,0
|
|
20230718,150900,504035280,6950,6950,6950,6950,5
|
|
20230718,150800,504000530,6950,6950,6950,6950,40
|
|
20230718,150700,503722530,6980,6980,6980,6980,1014
|
|
20230718,150600,496644810,6980,6980,6980,6980,2
|
|
20230718,150500,496630850,6950,6960,6980,6950,2580
|
|
20230718,150400,478642070,6970,6950,6970,6950,500
|
|
20230718,150300,475166310,6940,6940,6940,6940,5
|
|
20230718,150200,475131610,6930,6930,6930,6930,237
|
|
20230718,150100,473489200,6950,6950,6950,6950,4
|
|
20230718,150000,473461400,6950,6950,6950,6950,34
|
|
20230718,145900,473225100,6970,6950,6970,6950,1000
|
|
20230718,145800,466266520,6950,6950,6950,6950,7
|
|
20230718,145700,466217870,6970,6920,6970,6920,823
|
|
20230718,145600,460522660,6930,6930,6930,6930,41
|
|
20230718,145500,460238530,6930,6930,6930,6930,0
|
|
20230718,145400,460238530,6930,6940,6940,6930,317
|
|
20230718,145300,458041630,6930,6940,6940,6930,1171
|
|
20230718,145200,449921230,6940,6950,6950,6940,3327
|
|
20230718,145100,426830850,6940,6940,6940,6940,0
|
|
20230718,145000,426830850,6940,6940,6940,6940,0
|
|
20230718,144900,426830850,6940,6950,6960,6940,480
|
|
20230718,144800,423498210,6950,6950,6950,6950,1
|
|
20230718,144700,423491260,6950,6960,6960,6950,28
|
|
20230718,144600,423296560,6950,6950,6950,6950,0
|
|
20230718,144500,423296560,6950,6940,6950,6940,132
|
|
20230718,144400,422380200,6960,6960,6960,6960,9
|
|
20230718,144300,422317560,6950,6950,6950,6950,0
|
|
20230718,144200,422317560,6950,6960,6960,6950,140
|
|
20230718,144100,421344160,6970,6970,6970,6970,0
|
|
20230718,144000,421344160,6970,6970,6970,6970,1
|
|
20230718,143900,421337190,6950,6950,6950,6950,0
|
|
20230718,143800,421337190,6950,6960,6960,6950,38
|
|
20230718,143700,421072980,6970,6970,6970,6970,0
|
|
20230718,143600,421072980,6970,6970,6970,6970,1
|
|
20230718,143500,421066010,6960,6960,6970,6960,302
|
|
20230718,143400,418963720,6960,6960,6960,6960,0
|
|
20230718,143300,418963720,6960,6960,6960,6960,35
|
|
20230718,143200,418720120,6920,6940,6940,6920,142
|
|
20230718,143100,417735860,6930,6930,6930,6930,1340
|
|
20230718,143000,408449660,6930,6970,6980,6930,2566
|
|
20230718,142900,390629400,6980,6980,6980,6980,0
|
|
20230718,142800,390629400,6980,7010,7010,6980,1048
|
|
20230718,142700,383307680,7010,7010,7010,7010,2
|
|
20230718,142600,383293660,7010,7010,7010,7010,43
|
|
20230718,142500,382992230,7010,7000,7010,7000,56
|
|
20230718,142400,382600220,7010,7010,7010,7010,180
|
|
20230718,142300,381338420,7010,6990,7010,6990,11
|
|
20230718,142200,381261330,6990,7010,7010,6990,35
|
|
20230718,142100,381016000,7010,7010,7010,7010,0
|
|
20230718,142000,381016000,7010,7010,7010,7010,0
|
|
20230718,141900,381016000,7010,7010,7010,7010,0
|
|
20230718,141800,381016000,7010,7010,7010,7010,50
|
|
20230718,141700,380665500,7010,7000,7010,7000,29
|
|
20230718,141600,380462490,7010,7010,7010,7010,4
|
|
20230718,141500,380434450,6990,6990,6990,6990,34
|
|
20230718,141400,380196790,7010,7010,7010,7010,2
|
|
20230718,141300,380182770,6980,7010,7010,6980,12
|
|
20230718,141200,380098950,7020,7010,7020,7010,1050
|
|
20230718,141100,372734600,7010,7010,7010,7010,1
|
|
20230718,141000,372727590,6990,6990,6990,6990,33
|
|
20230718,140900,372496920,7020,7020,7020,7020,0
|
|
20230718,140800,372496920,7020,7020,7020,7020,0
|
|
20230718,140700,372496920,7020,6990,7020,6990,110
|
|
20230718,140600,371727960,6990,6990,6990,6990,63
|
|
20230718,140500,371287590,6980,6980,6990,6980,11
|
|
20230718,140400,371210800,6980,6980,6980,6980,13
|
|
20230718,140300,371120060,6990,6990,6990,6990,33
|
|
20230718,140200,370889390,7000,6980,7000,6980,105
|
|
20230718,140100,370156420,7000,7000,7000,7000,0
|
|
20230718,140000,370156420,7000,7010,7010,6990,65
|
|
20230718,135900,369701670,7000,7000,7000,7000,30
|
|
20230718,135800,369491670,7000,7000,7000,7000,16
|
|
20230718,135700,369379670,7010,7010,7010,7000,14
|
|
20230718,135600,369281650,7000,7000,7000,7000,31
|
|
20230718,135500,369064650,7000,7000,7000,7000,10
|
|
20230718,135400,368994650,7000,7000,7000,7000,2
|
|
20230718,135300,368980650,7000,6990,7000,6990,40
|
|
20230718,135200,368701040,6990,6990,6990,6990,0
|
|
20230718,135100,368701040,6990,6990,6990,6990,5
|
|
20230718,135000,368666090,6980,6990,6990,6980,11
|
|
20230718,134900,368589210,6990,6990,6990,6990,28
|
|
20230718,134800,368393490,6990,6990,6990,6990,71
|
|
20230718,134700,367897200,7010,7010,7010,7000,42
|
|
20230718,134600,367603080,7000,7000,7020,7000,43
|
|
20230718,134500,367302060,7000,7000,7000,7000,17
|
|
20230718,134400,367183060,7000,7000,7000,7000,5
|
|
20230718,134300,367148060,7000,7000,7000,7000,0
|
|
20230718,134200,367148060,7000,6990,7020,6990,581
|
|
20230718,134100,363086580,7020,7010,7020,7000,65
|
|
20230718,134000,362631160,7020,7020,7020,7020,0
|
|
20230718,133900,362631160,7020,7000,7020,7000,2
|
|
20230718,133800,362617140,7020,7010,7020,7010,1012
|
|
20230718,133700,355522970,7010,7010,7010,7010,0
|
|
20230718,133600,355522970,7010,6990,7010,6980,120
|
|
20230718,133500,354685050,7010,7000,7010,7000,624
|
|
20230718,133400,350316810,7000,7020,7020,6990,4433
|
|
20230718,133300,319316920,7020,7020,7020,7020,68
|
|
20230718,133200,318839560,7020,7020,7020,7020,40
|
|
20230718,133100,318558760,7020,7020,7020,7020,25
|
|
20230718,133000,318383260,7020,7020,7020,7020,0
|
|
20230718,132900,318383260,7020,7020,7020,7020,0
|
|
20230718,132800,318383260,7020,7020,7020,7020,27
|
|
20230718,132700,318193720,7030,7030,7030,7030,0
|
|
20230718,132600,318193720,7030,7030,7030,7030,0
|
|
20230718,132500,318193720,7030,7020,7030,7010,181
|
|
20230718,132400,316923490,7020,7020,7020,7020,100
|
|
20230718,132300,316221490,7010,7010,7010,7010,0
|
|
20230718,132200,316221490,7010,7010,7010,7010,0
|
|
20230718,132100,316221490,7010,7010,7010,7010,28
|
|
20230718,132000,316025210,7020,7020,7020,7020,0
|
|
20230718,131900,316025210,7020,7020,7020,7020,11
|
|
20230718,131800,315947990,7010,7010,7010,7010,42
|
|
20230718,131700,315653570,7020,7020,7020,7020,0
|
|
20230718,131600,315653570,7020,7020,7020,7020,0
|
|
20230718,131500,315653570,7020,7010,7020,7010,33
|
|
20230718,131400,315422170,7010,7010,7010,7010,0
|
|
20230718,131300,315422170,7010,7010,7010,7010,0
|
|
20230718,131200,315422170,7010,7010,7010,7010,0
|
|
20230718,131100,315422170,7010,7010,7010,7010,35
|
|
20230718,131000,315176820,7000,7000,7000,7000,9
|
|
20230718,130900,315113820,7000,7000,7000,7000,0
|
|
20230718,130800,315113820,7000,7000,7000,7000,0
|
|
20230718,130700,315113820,7000,7000,7000,7000,100
|
|
20230718,130600,314413820,7000,7000,7000,7000,0
|
|
20230718,130500,314413820,7000,7010,7010,7000,2263
|
|
20230718,130400,298572210,7020,7020,7020,7020,39
|
|
20230718,130300,298298430,7020,7040,7040,7020,1818
|
|
20230718,130200,285534710,7050,7050,7050,7050,0
|
|
20230718,130100,285534710,7050,7050,7050,7050,28
|
|
20230718,130000,285337310,7050,7050,7050,7050,0
|
|
20230718,125900,285337310,7050,7050,7050,7050,56
|
|
20230718,125800,284942510,7070,7070,7070,7070,0
|
|
20230718,125700,284942510,7070,7070,7070,7070,0
|
|
20230718,125600,284942510,7070,7070,7070,7070,0
|
|
20230718,125500,284942510,7070,7070,7070,7070,0
|
|
20230718,125400,284942510,7070,7060,7070,7060,11
|
|
20230718,125300,284864840,7050,7030,7050,7030,645
|
|
20230718,125200,280323960,7030,7030,7030,7030,0
|
|
20230718,125100,280323960,7030,7030,7030,7030,0
|
|
20230718,125000,280323960,7030,7030,7030,7030,1702
|
|
20230718,124900,268358900,7030,7030,7030,7030,0
|
|
20230718,124800,268358900,7030,7030,7030,7030,500
|
|
20230718,124700,264843900,7040,7040,7040,7040,0
|
|
20230718,124600,264843900,7040,7040,7040,7040,24
|
|
20230718,124500,264674940,7030,7040,7040,7030,99
|
|
20230718,124400,263977990,7060,7060,7060,7060,0
|
|
20230718,124300,263977990,7060,7060,7060,7060,0
|
|
20230718,124200,263977990,7060,7060,7060,7060,0
|
|
20230718,124100,263977990,7060,7060,7060,7060,1
|
|
20230718,124000,263970930,7050,7050,7050,7050,9
|
|
20230718,123900,263907480,7040,7040,7040,7040,29
|
|
20230718,123800,263703320,7040,7040,7040,7040,0
|
|
20230718,123700,263703320,7040,7040,7040,7040,10
|
|
20230718,123600,263632920,7040,7040,7040,7030,381
|
|
20230718,123500,260950800,7050,7050,7050,7050,65
|
|
20230718,123400,260492550,7070,7070,7070,7070,0
|
|
20230718,123300,260492550,7070,7070,7070,7070,0
|
|
20230718,123200,260492550,7070,7070,7070,7070,0
|
|
20230718,123100,260492550,7070,7070,7070,7070,0
|
|
20230718,123000,260492550,7070,7050,7070,7050,35
|
|
20230718,122900,260245780,7050,7050,7050,7050,34
|
|
20230718,122800,260006080,7050,7050,7050,7050,0
|
|
20230718,122700,260006080,7050,7050,7050,7050,0
|
|
20230718,122600,260006080,7050,7050,7050,7050,0
|
|
20230718,122500,260006080,7050,7050,7050,7050,0
|
|
20230718,122400,260006080,7050,7050,7050,7040,187
|
|
20230718,122300,258688810,7070,7070,7070,7070,0
|
|
20230718,122200,258688810,7070,7050,7070,7050,44
|
|
20230718,122100,258378570,7040,7040,7040,7040,0
|
|
20230718,122000,258378570,7040,7040,7040,7040,155
|
|
20230718,121900,257287370,7070,7070,7070,7070,0
|
|
20230718,121800,257287370,7070,7070,7070,7070,0
|
|
20230718,121700,257287370,7070,7070,7070,7070,0
|
|
20230718,121600,257287370,7070,7050,7070,7040,168
|
|
20230718,121500,256104460,7050,7070,7070,7050,59
|
|
20230718,121400,255688470,7050,7050,7050,7050,59
|
|
20230718,121300,255272520,7040,7060,7060,7040,4459
|
|
20230718,121200,223815620,7100,7100,7100,7100,0
|
|
20230718,121100,223815620,7100,7100,7100,7100,2
|
|
20230718,121000,223801420,7100,7100,7100,7100,0
|
|
20230718,120900,223801420,7100,7100,7100,7100,0
|
|
20230718,120800,223801420,7100,7100,7100,7100,2
|
|
20230718,120700,223787220,7100,7100,7100,7100,0
|
|
20230718,120600,223787220,7100,7100,7100,7100,0
|
|
20230718,120500,223787220,7100,7100,7100,7100,0
|
|
20230718,120400,223787220,7100,7100,7100,7100,0
|
|
20230718,120300,223787220,7100,7100,7100,7100,32
|
|
20230718,120200,223560020,7100,7100,7100,7100,0
|
|
20230718,120100,223560020,7100,7100,7100,7100,0
|
|
20230718,120000,223560020,7100,7100,7100,7100,0
|
|
20230718,115900,223560020,7100,7100,7100,7100,0
|
|
20230718,115800,223560020,7100,7100,7100,7100,100
|
|
20230718,115700,222850020,7100,7100,7100,7100,0
|
|
20230718,115600,222850020,7100,7100,7100,7100,100
|
|
20230718,115500,222140020,7070,7070,7070,7070,0
|
|
20230718,115400,222140020,7070,7070,7070,7070,0
|
|
20230718,115300,222140020,7070,7070,7070,7070,0
|
|
20230718,115200,222140020,7070,7070,7070,7070,0
|
|
20230718,115100,222140020,7070,7070,7070,7070,0
|
|
20230718,115000,222140020,7070,7070,7070,7070,121
|
|
20230718,114900,221284550,7100,7100,7100,7100,0
|
|
20230718,114800,221284550,7100,7100,7100,7100,0
|
|
20230718,114700,221284550,7100,7100,7100,7100,0
|
|
20230718,114600,221284550,7100,7100,7100,7100,28
|
|
20230718,114500,221085750,7100,7100,7100,7100,0
|
|
20230718,114400,221085750,7100,7070,7100,7070,122
|
|
20230718,114300,220222360,7070,7090,7100,7070,101
|
|
20230718,114200,219506090,7100,7100,7100,7100,0
|
|
20230718,114100,219506090,7100,7100,7100,7100,0
|
|
20230718,114000,219506090,7100,7100,7100,7100,0
|
|
20230718,113900,219506090,7100,7100,7100,7100,0
|
|
20230718,113800,219506090,7100,7100,7100,7100,0
|
|
20230718,113700,219506090,7100,7100,7100,7100,0
|
|
20230718,113600,219506090,7100,7100,7100,7100,0
|
|
20230718,113500,219506090,7100,7070,7100,7070,66
|
|
20230718,113400,219039100,7070,7070,7070,7070,1000
|
|
20230718,113300,211969100,7080,7080,7080,7080,25
|
|
20230718,113200,211792100,7130,7130,7130,7130,0
|
|
20230718,113100,211792100,7130,7130,7130,7130,0
|
|
20230718,113000,211792100,7130,7090,7130,7090,33
|
|
20230718,112900,211557750,7090,7090,7120,7090,1266
|
|
20230718,112800,202556130,7120,7120,7120,7120,0
|
|
20230718,112700,202556130,7120,7120,7120,7120,0
|
|
20230718,112600,202556130,7120,7120,7120,7120,0
|
|
20230718,112500,202556130,7120,7120,7120,7120,0
|
|
20230718,112400,202556130,7120,7080,7120,7080,55
|
|
20230718,112300,202165110,7130,7090,7130,7090,2102
|
|
20230718,112200,187224140,7110,7070,7110,7070,644
|
|
20230718,112100,182649600,7070,7070,7070,7070,0
|
|
20230718,112000,182649600,7070,7070,7070,7070,1
|
|
20230718,111900,182642530,7080,7080,7080,7080,2
|
|
20230718,111800,182628370,7080,7080,7080,7080,0
|
|
20230718,111700,182628370,7080,7080,7080,7080,3
|
|
20230718,111600,182607130,7080,7080,7080,7080,0
|
|
20230718,111500,182607130,7080,7090,7110,7080,4
|
|
20230718,111400,182578760,7110,7060,7110,7060,55
|
|
20230718,111300,182190240,7110,7090,7110,7090,34
|
|
20230718,111200,181948520,7060,7070,7070,7060,50
|
|
20230718,111100,181595420,7100,7100,7100,7100,0
|
|
20230718,111000,181595420,7100,7100,7100,7100,4
|
|
20230718,110900,181567020,7100,7100,7100,7100,0
|
|
20230718,110800,181567020,7100,7100,7100,7100,20
|
|
20230718,110700,181425020,7110,7110,7110,7110,0
|
|
20230718,110600,181425020,7110,7110,7110,7110,0
|
|
20230718,110500,181425020,7110,7110,7110,7110,0
|
|
20230718,110400,181425020,7110,7110,7110,7110,0
|
|
20230718,110300,181425020,7110,7110,7110,7110,10
|
|
20230718,110200,181353920,7140,7140,7140,7140,0
|
|
20230718,110100,181353920,7140,7140,7140,7140,0
|
|
20230718,110000,181353920,7140,7090,7140,7090,200
|
|
20230718,105900,179929000,7100,7050,7100,7050,12
|
|
20230718,105800,179844300,7100,7100,7100,7100,0
|
|
20230718,105700,179844300,7100,7100,7100,7100,1
|
|
20230718,105600,179837200,7080,7080,7080,7080,589
|
|
20230718,105500,175667080,7080,7080,7080,7080,2
|
|
20230718,105400,175652920,7080,7080,7080,7080,726
|
|
20230718,105300,170512840,7080,7070,7080,7070,3
|
|
20230718,105200,170491620,7050,7050,7050,7050,0
|
|
20230718,105100,170491620,7050,7050,7050,7050,50
|
|
20230718,105000,170139120,7050,7050,7050,7050,0
|
|
20230718,104900,170139120,7050,7070,7100,7050,1144
|
|
20230718,104800,162062400,7070,7060,7070,7060,193
|
|
20230718,104700,160699810,7050,7050,7050,7050,167
|
|
20230718,104600,159522460,7050,7050,7050,7050,0
|
|
20230718,104500,159522460,7050,7050,7050,7050,14
|
|
20230718,104400,159423760,7050,7050,7050,7050,0
|
|
20230718,104300,159423760,7050,7050,7050,7050,0
|
|
20230718,104200,159423760,7050,7040,7060,7040,5
|
|
20230718,104100,159388520,7050,7050,7050,7050,0
|
|
20230718,104000,159388520,7050,7050,7050,7040,68
|
|
20230718,103900,158909130,7060,7050,7060,7050,11
|
|
20230718,103800,158831560,7050,7040,7050,7040,17
|
|
20230718,103700,158711800,7040,7050,7050,7040,240
|
|
20230718,103600,157019880,7050,7050,7050,7050,1
|
|
20230718,103500,157012830,7050,7050,7050,7050,20
|
|
20230718,103400,156871830,7060,7040,7060,7040,9
|
|
20230718,103300,156808410,7050,7050,7050,7050,113
|
|
20230718,103200,156011760,7070,7070,7070,7070,0
|
|
20230718,103100,156011760,7070,7070,7070,7070,0
|
|
20230718,103000,156011760,7070,7070,7070,7070,12
|
|
20230718,102900,155926920,7070,7040,7070,7040,143
|
|
20230718,102800,154917140,7020,7020,7020,7020,0
|
|
20230718,102700,154917140,7020,7020,7020,7020,0
|
|
20230718,102600,154917140,7020,7020,7020,7020,0
|
|
20230718,102500,154917140,7020,7050,7050,7020,1400
|
|
20230718,102400,145058760,7060,7060,7060,7060,0
|
|
20230718,102300,145058760,7060,7060,7060,7060,1
|
|
20230718,102200,145051700,7060,7060,7060,7060,1
|
|
20230718,102100,145044640,7060,7060,7060,7060,147
|
|
20230718,102000,144006820,7060,7060,7060,7060,0
|
|
20230718,101900,144006820,7060,7060,7060,7060,8
|
|
20230718,101800,143950340,7070,7070,7070,7070,0
|
|
20230718,101700,143950340,7070,7070,7070,7070,2
|
|
20230718,101600,143936200,7060,7060,7060,7060,0
|
|
20230718,101500,143936200,7060,7060,7060,7060,202
|
|
20230718,101400,142510080,7060,7070,7070,7060,100
|
|
20230718,101300,141804070,7060,7060,7060,7060,67
|
|
20230718,101200,141331050,7060,7030,7060,7030,2154
|
|
20230718,101100,126168510,7020,7010,7020,7010,2716
|
|
20230718,101000,107120310,7010,7010,7010,7010,0
|
|
20230718,100900,107120310,7010,7010,7010,7010,68
|
|
20230718,100800,106643630,7010,7010,7010,7010,0
|
|
20230718,100700,106643630,7010,7010,7010,7010,33
|
|
20230718,100600,106412300,7010,7010,7010,7010,3
|
|
20230718,100500,106391270,7010,7010,7010,7010,0
|
|
20230718,100400,106391270,7010,7010,7010,7010,43
|
|
20230718,100300,106089840,7010,7000,7010,7000,550
|
|
20230718,100200,102234710,7010,6980,7010,6980,218
|
|
20230718,100100,100712840,6980,6980,6980,6980,0
|
|
20230718,100000,100712840,6980,6970,6980,6970,31
|
|
20230718,095900,100496740,6970,6970,6970,6970,101
|
|
20230718,095800,99792770,6970,6970,6970,6970,30
|
|
20230718,095700,99583670,6960,6960,6960,6960,0
|
|
20230718,095600,99583670,6960,6960,6960,6960,181
|
|
20230718,095500,98323910,6960,6960,6960,6960,73
|
|
20230718,095400,97815830,6960,6960,6960,6960,15
|
|
20230718,095300,97711430,6960,6960,6960,6960,0
|
|
20230718,095200,97711430,6960,6960,6960,6960,10
|
|
20230718,095100,97641830,6960,6960,6960,6960,34
|
|
20230718,095000,97405190,6960,6960,6960,6960,38
|
|
20230718,094900,97140710,6960,6960,6960,6960,8
|
|
20230718,094800,97085030,6960,6960,6960,6960,142
|
|
20230718,094700,96096710,6960,6960,6960,6960,0
|
|
20230718,094600,96096710,6960,6960,6960,6950,2139
|
|
20230718,094500,81220600,6970,6970,6970,6970,5
|
|
20230718,094400,81185750,6970,6970,6970,6970,37
|
|
20230718,094300,80927860,6960,6960,6960,6960,1260
|
|
20230718,094200,72158260,6970,6970,6970,6970,0
|
|
20230718,094100,72158260,6970,6970,6970,6970,36
|
|
20230718,094000,71907340,6970,6970,6970,6970,7
|
|
20230718,093900,71858550,6970,6970,6970,6970,130
|
|
20230718,093800,70952450,6970,6970,6970,6970,100
|
|
20230718,093700,70255450,6970,6970,6970,6970,34
|
|
20230718,093600,70018470,6970,6990,6990,6970,1551
|
|
20230718,093500,59207380,6980,6980,6980,6980,0
|
|
20230718,093400,59207380,6980,6990,6990,6980,342
|
|
20230718,093300,56819820,6980,6980,6980,6980,200
|
|
20230718,093200,55423820,6980,6980,6980,6980,100
|
|
20230718,093100,54725820,6970,6970,6970,6970,20
|
|
20230718,093000,54586420,6980,6990,6990,6980,226
|
|
20230718,092900,53008530,6990,7010,7010,6990,484
|
|
20230718,092800,49625210,7010,6990,7010,6990,461
|
|
20230718,092700,46402800,7010,7000,7010,7000,481
|
|
20230718,092600,43035790,6990,6990,6990,6990,596
|
|
20230718,092500,38869750,6990,6990,6990,6990,1
|
|
20230718,092400,38862760,6970,6990,6990,6970,100
|
|
20230718,092300,38164810,6980,6980,6980,6980,15
|
|
20230718,092200,38060110,6980,6980,6980,6970,118
|
|
20230718,092100,37236510,7000,7000,7000,7000,1
|
|
20230718,092000,37229510,6980,6980,6980,6980,4
|
|
20230718,091900,37201590,6970,6980,6980,6970,217
|
|
20230718,091800,35687210,6980,6980,6980,6980,100
|
|
20230718,091700,34989210,6990,6990,6990,6990,62
|
|
20230718,091600,34555830,6990,6990,6990,6990,51
|
|
20230718,091500,34199340,6970,6970,6970,6970,220
|
|
20230718,091400,32665940,6950,6950,6950,6950,300
|
|
20230718,091300,30580940,6960,7020,7040,6960,1031
|
|
20230718,091200,23399830,6960,7010,7010,6960,1511
|
|
20230718,091100,12842410,7010,7030,7030,7010,160
|
|
20230718,091000,11720380,7030,7030,7030,7030,0
|
|
20230718,090900,11720380,7030,7030,7030,7030,0
|
|
20230718,090800,11720380,7030,7050,7050,7030,180
|
|
20230718,090700,10453580,7050,7050,7050,7050,0
|
|
20230718,090600,10453580,7050,7040,7050,7040,52
|
|
20230718,090500,10086990,7040,7040,7040,7040,100
|
|
20230718,090400,9382990,7040,7020,7040,7020,1117
|
|
20230718,090300,1539630,7060,7060,7060,7060,0
|
|
20230718,090200,1539630,7060,7060,7060,7060,2
|
|
20230718,090100,1525510,7030,7030,7030,7030,45
|
|
20230718,090000,1209160,7030,7030,7030,7030,172
|