682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,201900,95500060,6950,6950,6950,6950,680
|
|
20230804,201800,95500060,6950,6950,6950,6950,0
|
|
20230804,201700,95500060,6950,6950,6950,6950,0
|
|
20230804,201600,95500060,6950,6950,6950,6950,0
|
|
20230804,201500,95500060,6950,6950,6950,6950,0
|
|
20230804,201400,95500060,6950,6950,6950,6950,0
|
|
20230804,201300,95500060,6950,6950,6950,6950,0
|
|
20230804,201200,95500060,6950,6950,6950,6950,0
|
|
20230804,201100,95500060,6950,6950,6950,6950,0
|
|
20230804,201000,95500060,6950,6950,6950,6950,0
|
|
20230804,200900,95500060,6950,6950,6950,6950,0
|
|
20230804,200800,95500060,6950,6950,6950,6950,0
|
|
20230804,200700,95500060,6950,6950,6950,6950,0
|
|
20230804,200600,95500060,6950,6950,6950,6950,0
|
|
20230804,200500,95500060,6950,6950,6950,6950,0
|
|
20230804,200400,95500060,6950,6950,6950,6950,0
|
|
20230804,200300,95500060,6950,6950,6950,6950,0
|
|
20230804,200200,95500060,6950,6950,6950,6950,0
|
|
20230804,200100,95500060,6950,6950,6950,6950,0
|
|
20230804,200000,95500060,6950,6950,6950,6950,0
|
|
20230804,195900,95500060,6950,6950,6950,6950,0
|
|
20230804,195800,95500060,6950,6950,6950,6950,0
|
|
20230804,195700,95500060,6950,6950,6950,6950,0
|
|
20230804,195600,95500060,6950,6950,6950,6950,0
|
|
20230804,195500,95500060,6950,6950,6950,6950,0
|
|
20230804,195400,95500060,6950,6950,6950,6950,0
|
|
20230804,195300,95500060,6950,6950,6950,6950,0
|
|
20230804,195200,95500060,6950,6950,6950,6950,0
|
|
20230804,195100,95500060,6950,6950,6950,6950,0
|
|
20230804,195000,95500060,6950,6950,6950,6950,0
|
|
20230804,194900,95500060,6950,6950,6950,6950,680
|
|
20230804,194800,95500060,6950,6950,6950,6950,0
|
|
20230804,194700,95500060,6950,6950,6950,6950,0
|
|
20230804,194600,95500060,6950,6950,6950,6950,0
|
|
20230804,194500,95500060,6950,6950,6950,6950,0
|
|
20230804,194400,95500060,6950,6950,6950,6950,0
|
|
20230804,194300,95500060,6950,6950,6950,6950,0
|
|
20230804,194200,95500060,6950,6950,6950,6950,0
|
|
20230804,194100,95500060,6950,6950,6950,6950,0
|
|
20230804,194000,95500060,6950,6950,6950,6950,0
|
|
20230804,193900,95500060,6950,6950,6950,6950,0
|
|
20230804,193800,95500060,6950,6950,6950,6950,0
|
|
20230804,193700,95500060,6950,6950,6950,6950,0
|
|
20230804,193600,95500060,6950,6950,6950,6950,0
|
|
20230804,193500,95500060,6950,6950,6950,6950,0
|
|
20230804,193400,95500060,6950,6950,6950,6950,0
|
|
20230804,193300,95500060,6950,6950,6950,6950,0
|
|
20230804,193200,95500060,6950,6950,6950,6950,0
|
|
20230804,193100,95500060,6950,6950,6950,6950,0
|
|
20230804,193000,95500060,6950,6950,6950,6950,0
|
|
20230804,192900,95500060,6950,6950,6950,6950,0
|
|
20230804,192800,95500060,6950,6950,6950,6950,0
|
|
20230804,192700,95500060,6950,6950,6950,6950,0
|
|
20230804,192600,95500060,6950,6950,6950,6950,0
|
|
20230804,192500,95500060,6950,6950,6950,6950,0
|
|
20230804,192400,95500060,6950,6950,6950,6950,0
|
|
20230804,192300,95500060,6950,6950,6950,6950,0
|
|
20230804,192200,95500060,6950,6950,6950,6950,0
|
|
20230804,192100,95500060,6950,6950,6950,6950,0
|
|
20230804,192000,95500060,6950,6950,6950,6950,0
|
|
20230804,191900,95500060,6950,6950,6950,6950,680
|
|
20230804,191800,95500060,6950,6950,6950,6950,0
|
|
20230804,191700,95500060,6950,6950,6950,6950,0
|
|
20230804,191600,95500060,6950,6950,6950,6950,0
|
|
20230804,191500,95500060,6950,6950,6950,6950,0
|
|
20230804,191400,95500060,6950,6950,6950,6950,0
|
|
20230804,191300,95500060,6950,6950,6950,6950,0
|
|
20230804,191200,95500060,6950,6950,6950,6950,0
|
|
20230804,191100,95500060,6950,6950,6950,6950,0
|
|
20230804,191000,95500060,6950,6950,6950,6950,0
|
|
20230804,190900,95500060,6950,6950,6950,6950,0
|
|
20230804,190800,95500060,6950,6950,6950,6950,0
|
|
20230804,190700,95500060,6950,6950,6950,6950,0
|
|
20230804,190600,95500060,6950,6950,6950,6950,0
|
|
20230804,190500,95500060,6950,6950,6950,6950,0
|
|
20230804,190400,95500060,6950,6950,6950,6950,0
|
|
20230804,190300,95500060,6950,6950,6950,6950,0
|
|
20230804,190200,95500060,6950,6950,6950,6950,0
|
|
20230804,190100,95500060,6950,6950,6950,6950,0
|
|
20230804,190000,95500060,6950,6950,6950,6950,0
|
|
20230804,185900,95500060,6950,6950,6950,6950,0
|
|
20230804,185800,95500060,6950,6950,6950,6950,0
|
|
20230804,185700,95500060,6950,6950,6950,6950,0
|
|
20230804,185600,95500060,6950,6950,6950,6950,0
|
|
20230804,185500,95500060,6950,6950,6950,6950,0
|
|
20230804,185400,95500060,6950,6950,6950,6950,0
|
|
20230804,185300,95500060,6950,6950,6950,6950,0
|
|
20230804,185200,95500060,6950,6950,6950,6950,0
|
|
20230804,185100,95500060,6950,6950,6950,6950,0
|
|
20230804,185000,95500060,6950,6950,6950,6950,0
|
|
20230804,184900,95500060,6950,6950,6950,6950,680
|
|
20230804,184800,95500060,6950,6950,6950,6950,0
|
|
20230804,184700,95500060,6950,6950,6950,6950,0
|
|
20230804,184600,95500060,6950,6950,6950,6950,0
|
|
20230804,184500,95500060,6950,6950,6950,6950,0
|
|
20230804,184400,95500060,6950,6950,6950,6950,0
|
|
20230804,184300,95500060,6950,6950,6950,6950,0
|
|
20230804,184200,95500060,6950,6950,6950,6950,0
|
|
20230804,184100,95500060,6950,6950,6950,6950,0
|
|
20230804,184000,95500060,6950,6950,6950,6950,0
|
|
20230804,183900,95500060,6950,6950,6950,6950,0
|
|
20230804,183800,95500060,6950,6950,6950,6950,0
|
|
20230804,183700,95500060,6950,6950,6950,6950,0
|
|
20230804,183600,95500060,6950,6950,6950,6950,0
|
|
20230804,183500,95500060,6950,6950,6950,6950,0
|
|
20230804,183400,95500060,6950,6950,6950,6950,0
|
|
20230804,183300,95500060,6950,6950,6950,6950,0
|
|
20230804,183200,95500060,6950,6950,6950,6950,0
|
|
20230804,183100,95500060,6950,6950,6950,6950,0
|
|
20230804,183000,95500060,6950,6950,6950,6950,0
|
|
20230804,182900,95500060,6950,6950,6950,6950,0
|
|
20230804,182800,95500060,6950,6950,6950,6950,0
|
|
20230804,182700,95500060,6950,6950,6950,6950,0
|
|
20230804,182600,95500060,6950,6950,6950,6950,0
|
|
20230804,182500,95500060,6950,6950,6950,6950,0
|
|
20230804,182400,95500060,6950,6950,6950,6950,0
|
|
20230804,182300,95500060,6950,6950,6950,6950,0
|
|
20230804,182200,95500060,6950,6950,6950,6950,0
|
|
20230804,182100,95500060,6950,6950,6950,6950,0
|
|
20230804,182000,95500060,6950,6950,6950,6950,0
|
|
20230804,181900,95500060,6950,6950,6950,6950,680
|
|
20230804,181800,95500060,6950,6950,6950,6950,0
|
|
20230804,181700,95500060,6950,6950,6950,6950,0
|
|
20230804,181600,95500060,6950,6950,6950,6950,0
|
|
20230804,181500,95500060,6950,6950,6950,6950,0
|
|
20230804,181400,95500060,6950,6950,6950,6950,0
|
|
20230804,181300,95500060,6950,6950,6950,6950,0
|
|
20230804,181200,95500060,6950,6950,6950,6950,0
|
|
20230804,181100,95500060,6950,6950,6950,6950,0
|
|
20230804,181000,95500060,6950,6950,6950,6950,0
|
|
20230804,180900,95500060,6950,6950,6950,6950,0
|
|
20230804,180800,95500060,6950,6950,6950,6950,0
|
|
20230804,180700,95500060,6950,6950,6950,6950,0
|
|
20230804,180600,95500060,6950,6950,6950,6950,0
|
|
20230804,180500,95500060,6950,6950,6950,6950,0
|
|
20230804,180400,95500060,6950,6950,6950,6950,0
|
|
20230804,180300,95500060,6950,6950,6950,6950,0
|
|
20230804,180200,95500060,6950,6950,6950,6950,0
|
|
20230804,180100,95500060,6950,6950,6950,6950,0
|
|
20230804,180000,95500060,6950,6950,6950,6950,0
|
|
20230804,175900,95500060,6950,6950,6950,6950,0
|
|
20230804,175800,95500060,6950,6950,6950,6950,0
|
|
20230804,175700,95500060,6950,6950,6950,6950,0
|
|
20230804,175600,95500060,6950,6950,6950,6950,0
|
|
20230804,175500,95500060,6950,6950,6950,6950,0
|
|
20230804,175400,95500060,6950,6950,6950,6950,0
|
|
20230804,175300,95500060,6950,6950,6950,6950,0
|
|
20230804,175200,95500060,6950,6950,6950,6950,0
|
|
20230804,175100,95500060,6950,6950,6950,6950,0
|
|
20230804,175000,95500060,6950,6950,6950,6950,0
|
|
20230804,174900,95500060,6950,6950,6950,6950,680
|
|
20230804,174800,95500060,6950,6950,6950,6950,0
|
|
20230804,174700,95500060,6950,6950,6950,6950,0
|
|
20230804,174600,95500060,6950,6950,6950,6950,0
|
|
20230804,174500,95500060,6950,6950,6950,6950,0
|
|
20230804,174400,95500060,6950,6950,6950,6950,0
|
|
20230804,174300,95500060,6950,6950,6950,6950,0
|
|
20230804,174200,95500060,6950,6950,6950,6950,0
|
|
20230804,174100,95500060,6950,6950,6950,6950,0
|
|
20230804,174000,95500060,6950,6950,6950,6950,0
|
|
20230804,173900,95500060,6950,6950,6950,6950,0
|
|
20230804,173800,95500060,6950,6950,6950,6950,0
|
|
20230804,173700,95500060,6950,6950,6950,6950,0
|
|
20230804,173600,95500060,6950,6950,6950,6950,0
|
|
20230804,173500,95500060,6950,6950,6950,6950,0
|
|
20230804,173400,95500060,6950,6950,6950,6950,0
|
|
20230804,173300,95500060,6950,6950,6950,6950,0
|
|
20230804,173200,95500060,6950,6950,6950,6950,0
|
|
20230804,173100,95500060,6950,6950,6950,6950,0
|
|
20230804,173000,95500060,6950,6950,6950,6950,0
|
|
20230804,172900,95500060,6950,6950,6950,6950,0
|
|
20230804,172800,95500060,6950,6950,6950,6950,0
|
|
20230804,172700,95500060,6950,6950,6950,6950,0
|
|
20230804,172600,95500060,6950,6950,6950,6950,0
|
|
20230804,172500,95500060,6950,6950,6950,6950,0
|
|
20230804,172400,95500060,6950,6950,6950,6950,0
|
|
20230804,172300,95500060,6950,6950,6950,6950,0
|
|
20230804,172200,95500060,6950,6950,6950,6950,0
|
|
20230804,172100,95500060,6950,6950,6950,6950,0
|
|
20230804,172000,95500060,6950,6950,6950,6950,0
|
|
20230804,171900,95500060,6950,6950,6950,6950,680
|
|
20230804,171800,95500060,6950,6950,6950,6950,0
|
|
20230804,171700,95500060,6950,6950,6950,6950,0
|
|
20230804,171600,95500060,6950,6950,6950,6950,0
|
|
20230804,171500,95500060,6950,6950,6950,6950,0
|
|
20230804,171400,95500060,6950,6950,6950,6950,0
|
|
20230804,171300,95500060,6950,6950,6950,6950,0
|
|
20230804,171200,95500060,6950,6950,6950,6950,0
|
|
20230804,171100,95500060,6950,6950,6950,6950,0
|
|
20230804,171000,95500060,6950,6950,6950,6950,0
|
|
20230804,170900,95500060,6950,6950,6950,6950,0
|
|
20230804,170800,95500060,6950,6950,6950,6950,0
|
|
20230804,170700,95500060,6950,6950,6950,6950,0
|
|
20230804,170600,95500060,6950,6950,6950,6950,0
|
|
20230804,170500,95500060,6950,6950,6950,6950,0
|
|
20230804,170400,95500060,6950,6950,6950,6950,0
|
|
20230804,170300,95500060,6950,6950,6950,6950,0
|
|
20230804,170200,95500060,6950,6950,6950,6950,0
|
|
20230804,170100,95500060,6950,6950,6950,6950,0
|
|
20230804,170000,95500060,6950,6950,6950,6950,0
|
|
20230804,165900,95500060,6950,6950,6950,6950,0
|
|
20230804,165800,95500060,6950,6950,6950,6950,0
|
|
20230804,165700,95500060,6950,6950,6950,6950,0
|
|
20230804,165600,95500060,6950,6950,6950,6950,0
|
|
20230804,165500,95500060,6950,6950,6950,6950,0
|
|
20230804,165400,95500060,6950,6950,6950,6950,0
|
|
20230804,165300,95500060,6950,6950,6950,6950,0
|
|
20230804,165200,95500060,6950,6950,6950,6950,0
|
|
20230804,165100,95500060,6950,6950,6950,6950,0
|
|
20230804,165000,95500060,6950,6950,6950,6950,0
|
|
20230804,164900,95500060,6950,6950,6950,6950,680
|
|
20230804,164800,95500060,6950,6950,6950,6950,0
|
|
20230804,164700,95500060,6950,6950,6950,6950,0
|
|
20230804,164600,95500060,6950,6950,6950,6950,0
|
|
20230804,164500,95500060,6950,6950,6950,6950,0
|
|
20230804,164400,95500060,6950,6950,6950,6950,0
|
|
20230804,164300,95500060,6950,6950,6950,6950,0
|
|
20230804,164200,95500060,6950,6950,6950,6950,0
|
|
20230804,164100,95500060,6950,6950,6950,6950,0
|
|
20230804,164000,95500060,6950,6950,6950,6950,0
|
|
20230804,163900,95500060,6950,6950,6950,6950,0
|
|
20230804,163800,95500060,6950,6950,6950,6950,0
|
|
20230804,163700,95500060,6950,6950,6950,6950,0
|
|
20230804,163600,95500060,6950,6950,6950,6950,0
|
|
20230804,163500,95500060,6950,6950,6950,6950,0
|
|
20230804,163400,95500060,6950,6950,6950,6950,0
|
|
20230804,163300,95500060,6950,6950,6950,6950,0
|
|
20230804,163200,95500060,6950,6950,6950,6950,0
|
|
20230804,163100,95500060,6950,6950,6950,6950,0
|
|
20230804,163000,95500060,6950,6950,6950,6950,0
|
|
20230804,162900,95500060,6950,6950,6950,6950,0
|
|
20230804,162800,95500060,6950,6950,6950,6950,0
|
|
20230804,162700,95500060,6950,6950,6950,6950,0
|
|
20230804,162600,95500060,6950,6950,6950,6950,0
|
|
20230804,162500,95500060,6950,6950,6950,6950,0
|
|
20230804,162400,95500060,6950,6950,6950,6950,0
|
|
20230804,162300,95500060,6950,6950,6950,6950,0
|
|
20230804,162200,95500060,6950,6950,6950,6950,0
|
|
20230804,162100,95500060,6950,6950,6950,6950,0
|
|
20230804,162000,95500060,6950,6950,6950,6950,0
|
|
20230804,161900,95500060,6950,6950,6950,6950,680
|
|
20230804,161800,95500060,6950,6950,6950,6950,0
|
|
20230804,161700,95500060,6950,6950,6950,6950,0
|
|
20230804,161600,95500060,6950,6950,6950,6950,0
|
|
20230804,161500,95500060,6950,6950,6950,6950,0
|
|
20230804,161400,95500060,6950,6950,6950,6950,0
|
|
20230804,161300,95500060,6950,6950,6950,6950,0
|
|
20230804,161200,95500060,6950,6950,6950,6950,0
|
|
20230804,161100,95500060,6950,6950,6950,6950,0
|
|
20230804,161000,95500060,6950,6950,6950,6950,0
|
|
20230804,160900,95500060,6950,6950,6950,6950,0
|
|
20230804,160800,95500060,6950,6950,6950,6950,0
|
|
20230804,160700,95500060,6950,6950,6950,6950,0
|
|
20230804,160600,95500060,6950,6950,6950,6950,0
|
|
20230804,160500,95500060,6950,6950,6950,6950,0
|
|
20230804,160400,95500060,6950,6950,6950,6950,0
|
|
20230804,160300,95500060,6950,6950,6950,6950,0
|
|
20230804,160200,95500060,6950,6950,6950,6950,0
|
|
20230804,160100,95500060,6950,6950,6950,6950,0
|
|
20230804,160000,95500060,6950,6950,6950,6950,0
|
|
20230804,155900,95500060,6950,6950,6950,6950,0
|
|
20230804,155800,95500060,6950,6950,6950,6950,0
|
|
20230804,155700,95500060,6950,6950,6950,6950,0
|
|
20230804,155600,95500060,6950,6950,6950,6950,0
|
|
20230804,155500,95500060,6950,6950,6950,6950,0
|
|
20230804,155400,95500060,6950,6950,6950,6950,0
|
|
20230804,155300,95500060,6950,6950,6950,6950,0
|
|
20230804,155200,95500060,6950,6950,6950,6950,0
|
|
20230804,155100,95500060,6950,6950,6950,6950,0
|
|
20230804,155000,95500060,6950,6950,6950,6950,0
|
|
20230804,154900,95500060,6950,6950,6950,6950,680
|
|
20230804,154800,95500060,6950,6950,6950,6950,0
|
|
20230804,154700,95500060,6950,6950,6950,6950,0
|
|
20230804,154600,95500060,6950,6950,6950,6950,0
|
|
20230804,154500,95500060,6950,6950,6950,6950,0
|
|
20230804,154400,95500060,6950,6950,6950,6950,0
|
|
20230804,154300,95500060,6950,6950,6950,6950,0
|
|
20230804,154200,95500060,6950,6950,6950,6950,0
|
|
20230804,154100,95500060,6950,6950,6950,6950,0
|
|
20230804,154000,95500060,6950,6950,6950,6950,0
|
|
20230804,153900,95500060,6950,6950,6950,6950,0
|
|
20230804,153800,95500060,6950,6950,6950,6950,0
|
|
20230804,153700,95500060,6950,6950,6950,6950,0
|
|
20230804,153600,95500060,6950,6950,6950,6950,0
|
|
20230804,153500,95500060,6950,6950,6950,6950,0
|
|
20230804,153400,95500060,6950,6950,6950,6950,0
|
|
20230804,153300,95500060,6950,6950,6950,6950,0
|
|
20230804,153200,95500060,6950,6950,6950,6950,0
|
|
20230804,153100,95500060,6950,6950,6950,6950,0
|
|
20230804,153000,95500060,6950,6950,6950,6950,680
|
|
20230804,152900,90774060,6970,6970,6970,6970,0
|
|
20230804,152800,90774060,6970,6970,6970,6970,0
|
|
20230804,152700,90774060,6970,6970,6970,6970,0
|
|
20230804,152600,90774060,6970,6970,6970,6970,0
|
|
20230804,152500,90774060,6970,6970,6970,6970,0
|
|
20230804,152400,90774060,6970,6970,6970,6970,0
|
|
20230804,152300,90774060,6970,6970,6970,6970,0
|
|
20230804,152200,90774060,6970,6970,6970,6970,0
|
|
20230804,152100,90774060,6970,6970,6970,6970,0
|
|
20230804,152000,90774060,6970,6970,6970,6970,0
|
|
20230804,151900,90774060,6970,6970,6970,6970,0
|
|
20230804,151800,90774060,6970,6970,6970,6970,0
|
|
20230804,151700,90774060,6970,6970,6970,6970,0
|
|
20230804,151600,90774060,6970,6970,6970,6970,50
|
|
20230804,151500,90425560,6960,6960,6960,6960,764
|
|
20230804,151400,85108120,6960,6960,6960,6960,0
|
|
20230804,151300,85108120,6960,6960,6960,6960,0
|
|
20230804,151200,85108120,6960,6960,6960,6960,0
|
|
20230804,151100,85108120,6960,6960,6960,6960,28
|
|
20230804,151000,84913240,6960,6960,6960,6960,20
|
|
20230804,150900,84774040,6960,6960,6960,6960,0
|
|
20230804,150800,84774040,6960,6960,6960,6960,0
|
|
20230804,150700,84774040,6960,6960,6960,6960,0
|
|
20230804,150600,84774040,6960,6960,6960,6960,0
|
|
20230804,150500,84774040,6960,6960,6960,6960,0
|
|
20230804,150400,84774040,6960,6960,6960,6960,3
|
|
20230804,150300,84753160,6960,6990,6990,6960,687
|
|
20230804,150200,79971580,6990,6990,6990,6990,0
|
|
20230804,150100,79971580,6990,6990,6990,6990,0
|
|
20230804,150000,79971580,6990,6990,6990,6990,0
|
|
20230804,145900,79971580,6990,6990,6990,6990,0
|
|
20230804,145800,79971580,6990,6990,6990,6990,0
|
|
20230804,145700,79971580,6990,6990,6990,6990,0
|
|
20230804,145600,79971580,6990,6990,6990,6990,0
|
|
20230804,145500,79971580,6990,6990,6990,6990,0
|
|
20230804,145400,79971580,6990,6990,6990,6990,0
|
|
20230804,145300,79971580,6990,6990,6990,6990,0
|
|
20230804,145200,79971580,6990,6990,6990,6990,0
|
|
20230804,145100,79971580,6990,6990,6990,6990,0
|
|
20230804,145000,79971580,6990,6990,6990,6990,0
|
|
20230804,144900,79971580,6990,6990,6990,6990,0
|
|
20230804,144800,79971580,6990,6990,6990,6990,1
|
|
20230804,144700,79964590,6960,6960,6960,6960,0
|
|
20230804,144600,79964590,6960,6960,6960,6960,82
|
|
20230804,144500,79393870,6960,6960,6960,6960,0
|
|
20230804,144400,79393870,6960,6960,6960,6960,75
|
|
20230804,144300,78871870,6990,6990,6990,6990,1
|
|
20230804,144200,78864880,6980,6980,6980,6980,0
|
|
20230804,144100,78864880,6980,6980,6980,6980,0
|
|
20230804,144000,78864880,6980,6980,6980,6980,0
|
|
20230804,143900,78864880,6980,6980,6980,6980,2
|
|
20230804,143800,78850920,6980,6980,6980,6980,2
|
|
20230804,143700,78836960,6980,6980,6980,6980,0
|
|
20230804,143600,78836960,6980,6980,6980,6980,0
|
|
20230804,143500,78836960,6980,6980,6980,6980,0
|
|
20230804,143400,78836960,6980,6980,6980,6980,0
|
|
20230804,143300,78836960,6980,6980,6980,6980,0
|
|
20230804,143200,78836960,6980,6980,6980,6980,0
|
|
20230804,143100,78836960,6980,6980,6980,6980,0
|
|
20230804,143000,78836960,6980,6950,6980,6950,623
|
|
20230804,142900,74501050,6950,6960,6960,6950,565
|
|
20230804,142800,70574200,6960,6960,6960,6960,216
|
|
20230804,142700,69070840,6970,6970,6970,6970,0
|
|
20230804,142600,69070840,6970,6970,6970,6970,0
|
|
20230804,142500,69070840,6970,6970,6970,6970,0
|
|
20230804,142400,69070840,6970,6970,6970,6970,152
|
|
20230804,142300,68011400,6960,6950,6960,6950,494
|
|
20230804,142200,64573400,6950,6950,6950,6950,0
|
|
20230804,142100,64573400,6950,6950,6950,6950,0
|
|
20230804,142000,64573400,6950,6950,6950,6950,48
|
|
20230804,141900,64239800,6950,6950,6950,6950,0
|
|
20230804,141800,64239800,6950,6950,6950,6950,0
|
|
20230804,141700,64239800,6950,6950,6950,6950,50
|
|
20230804,141600,63892300,6960,6960,6960,6960,0
|
|
20230804,141500,63892300,6960,6960,6960,6960,0
|
|
20230804,141400,63892300,6960,6960,6960,6960,0
|
|
20230804,141300,63892300,6960,6960,6960,6960,0
|
|
20230804,141200,63892300,6960,6960,6960,6960,1
|
|
20230804,141100,63885340,6960,6960,6960,6960,1
|
|
20230804,141000,63878380,6920,6920,6920,6920,0
|
|
20230804,140900,63878380,6920,6960,6960,6910,581
|
|
20230804,140800,59854410,7000,7000,7000,7000,0
|
|
20230804,140700,59854410,7000,7000,7000,7000,0
|
|
20230804,140600,59854410,7000,7000,7000,7000,0
|
|
20230804,140500,59854410,7000,7000,7000,7000,0
|
|
20230804,140400,59854410,7000,7000,7000,7000,0
|
|
20230804,140300,59854410,7000,7000,7000,7000,0
|
|
20230804,140200,59854410,7000,7000,7000,7000,0
|
|
20230804,140100,59854410,7000,7000,7000,7000,0
|
|
20230804,140000,59854410,7000,7000,7000,7000,0
|
|
20230804,135900,59854410,7000,7000,7000,7000,0
|
|
20230804,135800,59854410,7000,7000,7000,7000,0
|
|
20230804,135700,59854410,7000,7000,7000,7000,0
|
|
20230804,135600,59854410,7000,7000,7000,7000,0
|
|
20230804,135500,59854410,7000,7000,7000,7000,0
|
|
20230804,135400,59854410,7000,7000,7000,7000,0
|
|
20230804,135300,59854410,7000,7000,7000,7000,0
|
|
20230804,135200,59854410,7000,7000,7000,7000,0
|
|
20230804,135100,59854410,7000,7000,7000,7000,0
|
|
20230804,135000,59854410,7000,7000,7000,7000,0
|
|
20230804,134900,59854410,7000,7000,7000,7000,0
|
|
20230804,134800,59854410,7000,7000,7000,7000,0
|
|
20230804,134700,59854410,7000,7000,7000,7000,0
|
|
20230804,134600,59854410,7000,7000,7000,7000,0
|
|
20230804,134500,59854410,7000,7000,7000,7000,0
|
|
20230804,134400,59854410,7000,7000,7000,7000,0
|
|
20230804,134300,59854410,7000,7000,7000,7000,0
|
|
20230804,134200,59854410,7000,7000,7000,7000,0
|
|
20230804,134100,59854410,7000,7000,7000,7000,0
|
|
20230804,134000,59854410,7000,6950,7000,6950,100
|
|
20230804,133900,59157890,6950,6950,6950,6950,200
|
|
20230804,133800,57767890,6950,6950,6950,6950,400
|
|
20230804,133700,54987890,6950,6950,6950,6950,0
|
|
20230804,133600,54987890,6950,6950,6950,6950,0
|
|
20230804,133500,54987890,6950,6950,6950,6950,8
|
|
20230804,133400,54932290,6950,6950,6950,6950,200
|
|
20230804,133300,53542290,6940,6950,6950,6940,713
|
|
20230804,133200,48592440,6950,6950,6950,6950,0
|
|
20230804,133100,48592440,6950,6950,6950,6950,0
|
|
20230804,133000,48592440,6950,6950,6950,6950,0
|
|
20230804,132900,48592440,6950,6950,6950,6950,0
|
|
20230804,132800,48592440,6950,6950,6950,6950,0
|
|
20230804,132700,48592440,6950,6950,6950,6950,0
|
|
20230804,132600,48592440,6950,6950,6950,6950,202
|
|
20230804,132500,47188540,6990,6990,6990,6990,0
|
|
20230804,132400,47188540,6990,6990,6990,6990,0
|
|
20230804,132300,47188540,6990,6990,6990,6990,0
|
|
20230804,132200,47188540,6990,6990,6990,6990,10
|
|
20230804,132100,47118640,6990,6990,6990,6990,0
|
|
20230804,132000,47118640,6990,6990,6990,6990,0
|
|
20230804,131900,47118640,6990,6990,6990,6990,0
|
|
20230804,131800,47118640,6990,6990,6990,6990,0
|
|
20230804,131700,47118640,6990,6990,6990,6990,0
|
|
20230804,131600,47118640,6990,6990,6990,6990,0
|
|
20230804,131500,47118640,6990,6990,6990,6990,0
|
|
20230804,131400,47118640,6990,6990,6990,6990,0
|
|
20230804,131300,47118640,6990,6990,6990,6990,0
|
|
20230804,131200,47118640,6990,6960,6990,6960,2
|
|
20230804,131100,47104690,6950,6950,6950,6950,300
|
|
20230804,131000,45019690,6960,6960,6960,6960,298
|
|
20230804,130900,42945610,6960,6960,6960,6960,0
|
|
20230804,130800,42945610,6960,6960,6960,6960,0
|
|
20230804,130700,42945610,6960,6960,6960,6960,0
|
|
20230804,130600,42945610,6960,6960,6960,6960,10
|
|
20230804,130500,42876010,6960,6960,6960,6960,0
|
|
20230804,130400,42876010,6960,6960,6960,6960,0
|
|
20230804,130300,42876010,6960,6960,6960,6960,0
|
|
20230804,130200,42876010,6960,6970,6970,6960,27
|
|
20230804,130100,42687870,7010,7010,7010,7010,0
|
|
20230804,130000,42687870,7010,7010,7010,7010,0
|
|
20230804,125900,42687870,7010,7010,7010,7010,0
|
|
20230804,125800,42687870,7010,7010,7010,7010,0
|
|
20230804,125700,42687870,7010,7010,7010,7010,0
|
|
20230804,125600,42687870,7010,7010,7010,7010,0
|
|
20230804,125500,42687870,7010,7010,7010,7010,2
|
|
20230804,125400,42673850,7010,7010,7010,7010,0
|
|
20230804,125300,42673850,7010,7010,7010,7010,0
|
|
20230804,125200,42673850,7010,7010,7010,7010,1
|
|
20230804,125100,42666840,7010,7010,7010,7010,0
|
|
20230804,125000,42666840,7010,7010,7010,7010,0
|
|
20230804,124900,42666840,7010,7010,7010,7010,0
|
|
20230804,124800,42666840,7010,7010,7010,7010,0
|
|
20230804,124700,42666840,7010,7010,7010,7010,0
|
|
20230804,124600,42666840,7010,7010,7010,7010,0
|
|
20230804,124500,42666840,7010,7010,7010,7010,0
|
|
20230804,124400,42666840,7010,7010,7010,7010,0
|
|
20230804,124300,42666840,7010,7010,7010,7010,0
|
|
20230804,124200,42666840,7010,7010,7010,7010,0
|
|
20230804,124100,42666840,7010,7010,7010,7010,0
|
|
20230804,124000,42666840,7010,7010,7010,7010,0
|
|
20230804,123900,42666840,7010,7010,7010,7010,0
|
|
20230804,123800,42666840,7010,7010,7010,7010,0
|
|
20230804,123700,42666840,7010,7010,7010,7010,0
|
|
20230804,123600,42666840,7010,7010,7010,7010,0
|
|
20230804,123500,42666840,7010,7010,7010,7010,0
|
|
20230804,123400,42666840,7010,7010,7010,7010,0
|
|
20230804,123300,42666840,7010,7010,7010,7010,0
|
|
20230804,123200,42666840,7010,7010,7010,7010,0
|
|
20230804,123100,42666840,7010,7010,7010,7010,0
|
|
20230804,123000,42666840,7010,7010,7010,7010,0
|
|
20230804,122900,42666840,7010,6950,7010,6950,81
|
|
20230804,122800,42103830,6960,6960,6960,6960,0
|
|
20230804,122700,42103830,6960,6960,6960,6960,0
|
|
20230804,122600,42103830,6960,6960,6960,6960,0
|
|
20230804,122500,42103830,6960,6960,6960,6960,151
|
|
20230804,122400,41052870,6960,6970,6970,6960,25
|
|
20230804,122300,40878640,6960,6960,6960,6960,0
|
|
20230804,122200,40878640,6960,6990,7010,6960,54
|
|
20230804,122100,40502090,6980,6980,6980,6980,17
|
|
20230804,122000,40383430,6980,6980,6980,6980,0
|
|
20230804,121900,40383430,6980,6980,6980,6980,0
|
|
20230804,121800,40383430,6980,6980,6980,6980,100
|
|
20230804,121700,39685430,6970,6970,6970,6970,0
|
|
20230804,121600,39685430,6970,6970,6970,6970,0
|
|
20230804,121500,39685430,6970,6990,6990,6970,171
|
|
20230804,121400,38493540,6980,6980,6980,6980,0
|
|
20230804,121300,38493540,6980,6980,6980,6980,0
|
|
20230804,121200,38493540,6980,6980,6980,6980,3
|
|
20230804,121100,38472600,6980,6990,6990,6980,102
|
|
20230804,121000,37760610,7030,7030,7030,7030,0
|
|
20230804,120900,37760610,7030,7030,7030,7030,0
|
|
20230804,120800,37760610,7030,7030,7030,7030,0
|
|
20230804,120700,37760610,7030,7030,7030,7030,0
|
|
20230804,120600,37760610,7030,7030,7030,7030,1
|
|
20230804,120500,37753580,7030,7030,7030,7030,0
|
|
20230804,120400,37753580,7030,7030,7030,7030,0
|
|
20230804,120300,37753580,7030,7030,7030,7030,0
|
|
20230804,120200,37753580,7030,7030,7030,7030,0
|
|
20230804,120100,37753580,7030,7030,7030,7030,0
|
|
20230804,120000,37753580,7030,7030,7030,7030,0
|
|
20230804,115900,37753580,7030,7030,7030,7030,0
|
|
20230804,115800,37753580,7030,7030,7030,7030,0
|
|
20230804,115700,37753580,7030,7020,7030,7020,10
|
|
20230804,115600,37683310,7020,7020,7020,7020,0
|
|
20230804,115500,37683310,7020,7020,7020,7020,0
|
|
20230804,115400,37683310,7020,7020,7020,7020,0
|
|
20230804,115300,37683310,7020,7020,7020,7020,0
|
|
20230804,115200,37683310,7020,7020,7020,7020,0
|
|
20230804,115100,37683310,7020,7020,7020,7020,0
|
|
20230804,115000,37683310,7020,7010,7020,7010,28
|
|
20230804,114900,37486800,7020,7020,7020,7020,0
|
|
20230804,114800,37486800,7020,7020,7020,7020,0
|
|
20230804,114700,37486800,7020,7020,7020,7020,0
|
|
20230804,114600,37486800,7020,7020,7020,7020,0
|
|
20230804,114500,37486800,7020,7020,7020,7020,0
|
|
20230804,114400,37486800,7020,7020,7020,7020,1
|
|
20230804,114300,37479780,6970,6990,6990,6970,36
|
|
20230804,114200,37228550,7030,7030,7030,7030,1
|
|
20230804,114100,37221520,7030,7030,7030,7030,0
|
|
20230804,114000,37221520,7030,7030,7030,7030,1
|
|
20230804,113900,37214490,6990,6990,6990,6990,0
|
|
20230804,113800,37214490,6990,6990,6990,6990,0
|
|
20230804,113700,37214490,6990,6990,6990,6990,0
|
|
20230804,113600,37214490,6990,6990,6990,6990,1
|
|
20230804,113500,37207500,6990,7000,7040,6990,8
|
|
20230804,113400,37151360,6990,7000,7000,6990,4
|
|
20230804,113300,37123370,6990,6990,6990,6990,0
|
|
20230804,113200,37123370,6990,6990,6990,6990,0
|
|
20230804,113100,37123370,6990,6990,6990,6990,1
|
|
20230804,113000,37116380,6990,7000,7000,6990,51
|
|
20230804,112900,36759390,6980,6980,6980,6980,0
|
|
20230804,112800,36759390,6980,6980,6980,6980,0
|
|
20230804,112700,36759390,6980,6980,6980,6980,0
|
|
20230804,112600,36759390,6980,6980,6980,6980,0
|
|
20230804,112500,36759390,6980,6980,6980,6980,0
|
|
20230804,112400,36759390,6980,6980,6980,6980,0
|
|
20230804,112300,36759390,6980,6980,6980,6980,0
|
|
20230804,112200,36759390,6980,6980,6980,6980,0
|
|
20230804,112100,36759390,6980,6980,6980,6980,36
|
|
20230804,112000,36508110,6990,6990,6990,6990,0
|
|
20230804,111900,36508110,6990,6990,6990,6990,0
|
|
20230804,111800,36508110,6990,6990,6990,6990,2
|
|
20230804,111700,36494130,7020,7020,7020,7020,0
|
|
20230804,111600,36494130,7020,7020,7020,7020,0
|
|
20230804,111500,36494130,7020,7010,7020,7010,41
|
|
20230804,111400,36206520,6990,6990,6990,6990,0
|
|
20230804,111300,36206520,6990,6990,6990,6990,0
|
|
20230804,111200,36206520,6990,6990,6990,6990,0
|
|
20230804,111100,36206520,6990,6990,6990,6990,0
|
|
20230804,111000,36206520,6990,6990,7000,6990,553
|
|
20230804,110900,32337750,6980,6980,6980,6980,15
|
|
20230804,110800,32233050,6980,6980,6980,6980,0
|
|
20230804,110700,32233050,6980,6980,6980,6980,414
|
|
20230804,110600,29343330,6990,6990,6990,6990,0
|
|
20230804,110500,29343330,6990,6990,6990,6990,0
|
|
20230804,110400,29343330,6990,6990,6990,6990,0
|
|
20230804,110300,29343330,6990,6990,6990,6990,0
|
|
20230804,110200,29343330,6990,6990,6990,6990,0
|
|
20230804,110100,29343330,6990,6990,6990,6990,108
|
|
20230804,110000,28588410,6990,6990,6990,6990,0
|
|
20230804,105900,28588410,6990,6990,6990,6990,39
|
|
20230804,105800,28315800,7000,7000,7000,7000,0
|
|
20230804,105700,28315800,7000,7000,7000,7000,0
|
|
20230804,105600,28315800,7000,7000,7000,7000,0
|
|
20230804,105500,28315800,7000,7000,7000,7000,0
|
|
20230804,105400,28315800,7000,7000,7000,7000,0
|
|
20230804,105300,28315800,7000,7000,7000,7000,0
|
|
20230804,105200,28315800,7000,7000,7000,7000,0
|
|
20230804,105100,28315800,7000,7000,7000,7000,0
|
|
20230804,105000,28315800,7000,7000,7000,7000,0
|
|
20230804,104900,28315800,7000,7000,7000,7000,0
|
|
20230804,104800,28315800,7000,7000,7000,7000,58
|
|
20230804,104700,27909800,7000,7000,7000,7000,0
|
|
20230804,104600,27909800,7000,7000,7000,7000,0
|
|
20230804,104500,27909800,7000,7000,7000,7000,0
|
|
20230804,104400,27909800,7000,7000,7000,7000,0
|
|
20230804,104300,27909800,7000,7000,7000,7000,0
|
|
20230804,104200,27909800,7000,7000,7000,7000,0
|
|
20230804,104100,27909800,7000,7000,7000,7000,0
|
|
20230804,104000,27909800,7000,7000,7000,7000,0
|
|
20230804,103900,27909800,7000,7000,7000,7000,0
|
|
20230804,103800,27909800,7000,7010,7020,7000,671
|
|
20230804,103700,23212220,7010,7010,7010,7010,100
|
|
20230804,103600,22511220,7000,7000,7000,7000,0
|
|
20230804,103500,22511220,7000,7000,7000,7000,0
|
|
20230804,103400,22511220,7000,7000,7000,7000,0
|
|
20230804,103300,22511220,7000,7000,7000,7000,0
|
|
20230804,103200,22511220,7000,7000,7000,7000,0
|
|
20230804,103100,22511220,7000,7000,7000,7000,0
|
|
20230804,103000,22511220,7000,7000,7000,7000,0
|
|
20230804,102900,22511220,7000,7000,7000,7000,0
|
|
20230804,102800,22511220,7000,7000,7000,7000,0
|
|
20230804,102700,22511220,7000,7000,7000,7000,70
|
|
20230804,102600,22021220,7000,7000,7000,7000,50
|
|
20230804,102500,21671220,7000,7000,7000,7000,0
|
|
20230804,102400,21671220,7000,7000,7000,7000,0
|
|
20230804,102300,21671220,7000,7000,7000,7000,0
|
|
20230804,102200,21671220,7000,7000,7000,7000,0
|
|
20230804,102100,21671220,7000,7000,7000,7000,0
|
|
20230804,102000,21671220,7000,7000,7000,7000,0
|
|
20230804,101900,21671220,7000,7000,7000,7000,0
|
|
20230804,101800,21671220,7000,7000,7000,7000,180
|
|
20230804,101700,20411220,7040,7040,7040,7040,0
|
|
20230804,101600,20411220,7040,7040,7040,7040,4
|
|
20230804,101500,20383060,7010,7010,7010,7010,0
|
|
20230804,101400,20383060,7010,7010,7010,7010,0
|
|
20230804,101300,20383060,7010,7010,7010,7010,0
|
|
20230804,101200,20383060,7010,7010,7010,7010,0
|
|
20230804,101100,20383060,7010,7010,7010,7010,0
|
|
20230804,101000,20383060,7010,7010,7010,7010,0
|
|
20230804,100900,20383060,7010,7010,7010,7010,0
|
|
20230804,100800,20383060,7010,7010,7010,7010,126
|
|
20230804,100700,19499800,7020,7020,7020,7020,0
|
|
20230804,100600,19499800,7020,7020,7020,7020,0
|
|
20230804,100500,19499800,7020,7020,7020,7020,5
|
|
20230804,100400,19464700,7050,7050,7050,7050,0
|
|
20230804,100300,19464700,7050,7050,7050,7050,0
|
|
20230804,100200,19464700,7050,7050,7050,7050,0
|
|
20230804,100100,19464700,7050,7050,7050,7050,1
|
|
20230804,100000,19457650,7000,7000,7000,7000,0
|
|
20230804,095900,19457650,7000,7030,7030,7000,405
|
|
20230804,095800,16619060,7030,7030,7030,7030,0
|
|
20230804,095700,16619060,7030,7030,7030,7030,0
|
|
20230804,095600,16619060,7030,7030,7030,7030,0
|
|
20230804,095500,16619060,7030,7030,7030,7030,0
|
|
20230804,095400,16619060,7030,7030,7030,7030,37
|
|
20230804,095300,16358950,7040,7040,7040,7040,0
|
|
20230804,095200,16358950,7040,7040,7040,7040,0
|
|
20230804,095100,16358950,7040,7040,7040,7040,0
|
|
20230804,095000,16358950,7040,7040,7040,7040,0
|
|
20230804,094900,16358950,7040,7040,7040,7040,0
|
|
20230804,094800,16358950,7040,7040,7040,7040,0
|
|
20230804,094700,16358950,7040,7040,7040,7040,0
|
|
20230804,094600,16358950,7040,7040,7040,7040,50
|
|
20230804,094500,16006950,7060,7060,7060,7060,1
|
|
20230804,094400,15999890,7020,7020,7020,7020,0
|
|
20230804,094300,15999890,7020,7020,7020,7020,3
|
|
20230804,094200,15978830,7060,7050,7060,7050,102
|
|
20230804,094100,15259170,7050,7050,7050,7050,301
|
|
20230804,094000,13137120,7040,7040,7040,7040,0
|
|
20230804,093900,13137120,7040,7040,7040,7040,1
|
|
20230804,093800,13130080,7040,7040,7040,7040,0
|
|
20230804,093700,13130080,7040,7050,7050,7040,102
|
|
20230804,093600,12411000,7050,7050,7050,7050,1
|
|
20230804,093500,12403950,7050,7050,7050,7050,0
|
|
20230804,093400,12403950,7050,7050,7050,7050,10
|
|
20230804,093300,12333450,7060,7060,7060,7060,0
|
|
20230804,093200,12333450,7060,7060,7060,7060,0
|
|
20230804,093100,12333450,7060,7060,7060,7060,1
|
|
20230804,093000,12326390,7010,7010,7010,7010,0
|
|
20230804,092900,12326390,7010,7010,7010,7010,27
|
|
20230804,092800,12137120,7020,7020,7020,7020,5
|
|
20230804,092700,12102020,7030,7030,7030,7030,0
|
|
20230804,092600,12102020,7030,7030,7030,7030,30
|
|
20230804,092500,11891120,7030,7030,7030,7030,0
|
|
20230804,092400,11891120,7030,7030,7030,7030,0
|
|
20230804,092300,11891120,7030,7030,7030,7030,19
|
|
20230804,092200,11757550,7030,7030,7030,7030,18
|
|
20230804,092100,11631010,7020,7020,7020,7020,63
|
|
20230804,092000,11188750,7070,7040,7070,7040,5
|
|
20230804,091900,11153490,7030,7030,7030,7030,4
|
|
20230804,091800,11125370,7030,7030,7030,7030,74
|
|
20230804,091700,10605150,7030,7030,7030,7030,220
|
|
20230804,091600,9058550,7030,7030,7030,7030,44
|
|
20230804,091500,8749230,7030,7030,7030,7030,57
|
|
20230804,091400,8348520,7030,7030,7030,7030,0
|
|
20230804,091300,8348520,7030,7030,7030,7030,76
|
|
20230804,091200,7814240,7030,7060,7060,7030,25
|
|
20230804,091100,7638160,7060,7060,7060,7060,1
|
|
20230804,091000,7631100,7020,7020,7020,7020,110
|
|
20230804,090900,6858900,7030,7030,7030,7030,5
|
|
20230804,090800,6823750,7030,7030,7030,7030,1
|
|
20230804,090700,6816720,7050,7050,7050,7050,0
|
|
20230804,090600,6816720,7050,7050,7050,7050,0
|
|
20230804,090500,6816720,7050,7050,7050,7050,0
|
|
20230804,090400,6816720,7050,7070,7110,7010,44
|
|
20230804,090300,6505600,7070,7050,7070,7050,336
|
|
20230804,090200,4134200,7070,7070,7070,7070,0
|
|
20230804,090100,4134200,7070,7070,7070,7070,0
|
|
20230804,090000,4134200,7070,6930,7070,6930,596
|