686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,202300,71388430,6900,6900,6900,6900,759
|
|
20230807,202200,71388430,6900,6900,6900,6900,0
|
|
20230807,202100,71388430,6900,6900,6900,6900,0
|
|
20230807,202000,71388430,6900,6900,6900,6900,0
|
|
20230807,201900,71388430,6900,6900,6900,6900,0
|
|
20230807,201800,71388430,6900,6900,6900,6900,0
|
|
20230807,201700,71388430,6900,6900,6900,6900,0
|
|
20230807,201600,71388430,6900,6900,6900,6900,0
|
|
20230807,201500,71388430,6900,6900,6900,6900,0
|
|
20230807,201400,71388430,6900,6900,6900,6900,0
|
|
20230807,201300,71388430,6900,6900,6900,6900,0
|
|
20230807,201200,71388430,6900,6900,6900,6900,0
|
|
20230807,201100,71388430,6900,6900,6900,6900,0
|
|
20230807,201000,71388430,6900,6900,6900,6900,0
|
|
20230807,200900,71388430,6900,6900,6900,6900,0
|
|
20230807,200800,71388430,6900,6900,6900,6900,0
|
|
20230807,200700,71388430,6900,6900,6900,6900,0
|
|
20230807,200600,71388430,6900,6900,6900,6900,0
|
|
20230807,200500,71388430,6900,6900,6900,6900,0
|
|
20230807,200400,71388430,6900,6900,6900,6900,0
|
|
20230807,200300,71388430,6900,6900,6900,6900,0
|
|
20230807,200200,71388430,6900,6900,6900,6900,0
|
|
20230807,200100,71388430,6900,6900,6900,6900,0
|
|
20230807,200000,71388430,6900,6900,6900,6900,0
|
|
20230807,195900,71388430,6900,6900,6900,6900,0
|
|
20230807,195800,71388430,6900,6900,6900,6900,0
|
|
20230807,195700,71388430,6900,6900,6900,6900,0
|
|
20230807,195600,71388430,6900,6900,6900,6900,0
|
|
20230807,195500,71388430,6900,6900,6900,6900,0
|
|
20230807,195400,71388430,6900,6900,6900,6900,0
|
|
20230807,195300,71388430,6900,6900,6900,6900,759
|
|
20230807,195200,71388430,6900,6900,6900,6900,0
|
|
20230807,195100,71388430,6900,6900,6900,6900,0
|
|
20230807,195000,71388430,6900,6900,6900,6900,0
|
|
20230807,194900,71388430,6900,6900,6900,6900,0
|
|
20230807,194800,71388430,6900,6900,6900,6900,0
|
|
20230807,194700,71388430,6900,6900,6900,6900,0
|
|
20230807,194600,71388430,6900,6900,6900,6900,0
|
|
20230807,194500,71388430,6900,6900,6900,6900,0
|
|
20230807,194400,71388430,6900,6900,6900,6900,0
|
|
20230807,194300,71388430,6900,6900,6900,6900,0
|
|
20230807,194200,71388430,6900,6900,6900,6900,0
|
|
20230807,194100,71388430,6900,6900,6900,6900,0
|
|
20230807,194000,71388430,6900,6900,6900,6900,0
|
|
20230807,193900,71388430,6900,6900,6900,6900,0
|
|
20230807,193800,71388430,6900,6900,6900,6900,0
|
|
20230807,193700,71388430,6900,6900,6900,6900,0
|
|
20230807,193600,71388430,6900,6900,6900,6900,0
|
|
20230807,193500,71388430,6900,6900,6900,6900,0
|
|
20230807,193400,71388430,6900,6900,6900,6900,0
|
|
20230807,193300,71388430,6900,6900,6900,6900,0
|
|
20230807,193200,71388430,6900,6900,6900,6900,0
|
|
20230807,193100,71388430,6900,6900,6900,6900,0
|
|
20230807,193000,71388430,6900,6900,6900,6900,0
|
|
20230807,192900,71388430,6900,6900,6900,6900,0
|
|
20230807,192800,71388430,6900,6900,6900,6900,0
|
|
20230807,192700,71388430,6900,6900,6900,6900,0
|
|
20230807,192600,71388430,6900,6900,6900,6900,0
|
|
20230807,192500,71388430,6900,6900,6900,6900,0
|
|
20230807,192400,71388430,6900,6900,6900,6900,0
|
|
20230807,192300,71388430,6900,6900,6900,6900,759
|
|
20230807,192200,71388430,6900,6900,6900,6900,0
|
|
20230807,192100,71388430,6900,6900,6900,6900,0
|
|
20230807,192000,71388430,6900,6900,6900,6900,0
|
|
20230807,191900,71388430,6900,6900,6900,6900,0
|
|
20230807,191800,71388430,6900,6900,6900,6900,0
|
|
20230807,191700,71388430,6900,6900,6900,6900,0
|
|
20230807,191600,71388430,6900,6900,6900,6900,0
|
|
20230807,191500,71388430,6900,6900,6900,6900,0
|
|
20230807,191400,71388430,6900,6900,6900,6900,0
|
|
20230807,191300,71388430,6900,6900,6900,6900,0
|
|
20230807,191200,71388430,6900,6900,6900,6900,0
|
|
20230807,191100,71388430,6900,6900,6900,6900,0
|
|
20230807,191000,71388430,6900,6900,6900,6900,0
|
|
20230807,190900,71388430,6900,6900,6900,6900,0
|
|
20230807,190800,71388430,6900,6900,6900,6900,0
|
|
20230807,190700,71388430,6900,6900,6900,6900,0
|
|
20230807,190600,71388430,6900,6900,6900,6900,0
|
|
20230807,190500,71388430,6900,6900,6900,6900,0
|
|
20230807,190400,71388430,6900,6900,6900,6900,0
|
|
20230807,190300,71388430,6900,6900,6900,6900,0
|
|
20230807,190200,71388430,6900,6900,6900,6900,0
|
|
20230807,190100,71388430,6900,6900,6900,6900,0
|
|
20230807,190000,71388430,6900,6900,6900,6900,0
|
|
20230807,185900,71388430,6900,6900,6900,6900,0
|
|
20230807,185800,71388430,6900,6900,6900,6900,0
|
|
20230807,185700,71388430,6900,6900,6900,6900,0
|
|
20230807,185600,71388430,6900,6900,6900,6900,0
|
|
20230807,185500,71388430,6900,6900,6900,6900,0
|
|
20230807,185400,71388430,6900,6900,6900,6900,0
|
|
20230807,185300,71388430,6900,6900,6900,6900,759
|
|
20230807,185200,71388430,6900,6900,6900,6900,0
|
|
20230807,185100,71388430,6900,6900,6900,6900,0
|
|
20230807,185000,71388430,6900,6900,6900,6900,0
|
|
20230807,184900,71388430,6900,6900,6900,6900,0
|
|
20230807,184800,71388430,6900,6900,6900,6900,0
|
|
20230807,184700,71388430,6900,6900,6900,6900,0
|
|
20230807,184600,71388430,6900,6900,6900,6900,0
|
|
20230807,184500,71388430,6900,6900,6900,6900,0
|
|
20230807,184400,71388430,6900,6900,6900,6900,0
|
|
20230807,184300,71388430,6900,6900,6900,6900,0
|
|
20230807,184200,71388430,6900,6900,6900,6900,0
|
|
20230807,184100,71388430,6900,6900,6900,6900,0
|
|
20230807,184000,71388430,6900,6900,6900,6900,0
|
|
20230807,183900,71388430,6900,6900,6900,6900,0
|
|
20230807,183800,71388430,6900,6900,6900,6900,0
|
|
20230807,183700,71388430,6900,6900,6900,6900,0
|
|
20230807,183600,71388430,6900,6900,6900,6900,0
|
|
20230807,183500,71388430,6900,6900,6900,6900,0
|
|
20230807,183400,71388430,6900,6900,6900,6900,0
|
|
20230807,183300,71388430,6900,6900,6900,6900,0
|
|
20230807,183200,71388430,6900,6900,6900,6900,0
|
|
20230807,183100,71388430,6900,6900,6900,6900,0
|
|
20230807,183000,71388430,6900,6900,6900,6900,0
|
|
20230807,182900,71388430,6900,6900,6900,6900,0
|
|
20230807,182800,71388430,6900,6900,6900,6900,0
|
|
20230807,182700,71388430,6900,6900,6900,6900,0
|
|
20230807,182600,71388430,6900,6900,6900,6900,0
|
|
20230807,182500,71388430,6900,6900,6900,6900,0
|
|
20230807,182400,71388430,6900,6900,6900,6900,0
|
|
20230807,182300,71388430,6900,6900,6900,6900,759
|
|
20230807,182200,71388430,6900,6900,6900,6900,0
|
|
20230807,182100,71388430,6900,6900,6900,6900,0
|
|
20230807,182000,71388430,6900,6900,6900,6900,0
|
|
20230807,181900,71388430,6900,6900,6900,6900,0
|
|
20230807,181800,71388430,6900,6900,6900,6900,0
|
|
20230807,181700,71388430,6900,6900,6900,6900,0
|
|
20230807,181600,71388430,6900,6900,6900,6900,0
|
|
20230807,181500,71388430,6900,6900,6900,6900,0
|
|
20230807,181400,71388430,6900,6900,6900,6900,0
|
|
20230807,181300,71388430,6900,6900,6900,6900,0
|
|
20230807,181200,71388430,6900,6900,6900,6900,0
|
|
20230807,181100,71388430,6900,6900,6900,6900,0
|
|
20230807,181000,71388430,6900,6900,6900,6900,0
|
|
20230807,180900,71388430,6900,6900,6900,6900,0
|
|
20230807,180800,71388430,6900,6900,6900,6900,0
|
|
20230807,180700,71388430,6900,6900,6900,6900,0
|
|
20230807,180600,71388430,6900,6900,6900,6900,0
|
|
20230807,180500,71388430,6900,6900,6900,6900,0
|
|
20230807,180400,71388430,6900,6900,6900,6900,0
|
|
20230807,180300,71388430,6900,6900,6900,6900,0
|
|
20230807,180200,71388430,6900,6900,6900,6900,0
|
|
20230807,180100,71388430,6900,6900,6900,6900,0
|
|
20230807,180000,71388430,6900,6900,6900,6900,0
|
|
20230807,175900,71388430,6900,6900,6900,6900,0
|
|
20230807,175800,71388430,6900,6900,6900,6900,0
|
|
20230807,175700,71388430,6900,6900,6900,6900,0
|
|
20230807,175600,71388430,6900,6900,6900,6900,0
|
|
20230807,175500,71388430,6900,6900,6900,6900,0
|
|
20230807,175400,71388430,6900,6900,6900,6900,0
|
|
20230807,175300,71388430,6900,6900,6900,6900,759
|
|
20230807,175200,71388430,6900,6900,6900,6900,0
|
|
20230807,175100,71388430,6900,6900,6900,6900,0
|
|
20230807,175000,71388430,6900,6900,6900,6900,0
|
|
20230807,174900,71388430,6900,6900,6900,6900,0
|
|
20230807,174800,71388430,6900,6900,6900,6900,0
|
|
20230807,174700,71388430,6900,6900,6900,6900,0
|
|
20230807,174600,71388430,6900,6900,6900,6900,0
|
|
20230807,174500,71388430,6900,6900,6900,6900,0
|
|
20230807,174400,71388430,6900,6900,6900,6900,0
|
|
20230807,174300,71388430,6900,6900,6900,6900,0
|
|
20230807,174200,71388430,6900,6900,6900,6900,0
|
|
20230807,174100,71388430,6900,6900,6900,6900,0
|
|
20230807,174000,71388430,6900,6900,6900,6900,0
|
|
20230807,173900,71388430,6900,6900,6900,6900,0
|
|
20230807,173800,71388430,6900,6900,6900,6900,0
|
|
20230807,173700,71388430,6900,6900,6900,6900,0
|
|
20230807,173600,71388430,6900,6900,6900,6900,0
|
|
20230807,173500,71388430,6900,6900,6900,6900,0
|
|
20230807,173400,71388430,6900,6900,6900,6900,0
|
|
20230807,173300,71388430,6900,6900,6900,6900,0
|
|
20230807,173200,71388430,6900,6900,6900,6900,0
|
|
20230807,173100,71388430,6900,6900,6900,6900,0
|
|
20230807,173000,71388430,6900,6900,6900,6900,0
|
|
20230807,172900,71388430,6900,6900,6900,6900,0
|
|
20230807,172800,71388430,6900,6900,6900,6900,0
|
|
20230807,172700,71388430,6900,6900,6900,6900,0
|
|
20230807,172600,71388430,6900,6900,6900,6900,0
|
|
20230807,172500,71388430,6900,6900,6900,6900,0
|
|
20230807,172400,71388430,6900,6900,6900,6900,0
|
|
20230807,172300,71388430,6900,6900,6900,6900,759
|
|
20230807,172200,71388430,6900,6900,6900,6900,0
|
|
20230807,172100,71388430,6900,6900,6900,6900,0
|
|
20230807,172000,71388430,6900,6900,6900,6900,0
|
|
20230807,171900,71388430,6900,6900,6900,6900,0
|
|
20230807,171800,71388430,6900,6900,6900,6900,0
|
|
20230807,171700,71388430,6900,6900,6900,6900,0
|
|
20230807,171600,71388430,6900,6900,6900,6900,0
|
|
20230807,171500,71388430,6900,6900,6900,6900,0
|
|
20230807,171400,71388430,6900,6900,6900,6900,0
|
|
20230807,171300,71388430,6900,6900,6900,6900,0
|
|
20230807,171200,71388430,6900,6900,6900,6900,0
|
|
20230807,171100,71388430,6900,6900,6900,6900,0
|
|
20230807,171000,71388430,6900,6900,6900,6900,0
|
|
20230807,170900,71388430,6900,6900,6900,6900,0
|
|
20230807,170800,71388430,6900,6900,6900,6900,0
|
|
20230807,170700,71388430,6900,6900,6900,6900,0
|
|
20230807,170600,71388430,6900,6900,6900,6900,0
|
|
20230807,170500,71388430,6900,6900,6900,6900,0
|
|
20230807,170400,71388430,6900,6900,6900,6900,0
|
|
20230807,170300,71388430,6900,6900,6900,6900,0
|
|
20230807,170200,71388430,6900,6900,6900,6900,0
|
|
20230807,170100,71388430,6900,6900,6900,6900,0
|
|
20230807,170000,71388430,6900,6900,6900,6900,0
|
|
20230807,165900,71388430,6900,6900,6900,6900,0
|
|
20230807,165800,71388430,6900,6900,6900,6900,0
|
|
20230807,165700,71388430,6900,6900,6900,6900,0
|
|
20230807,165600,71388430,6900,6900,6900,6900,0
|
|
20230807,165500,71388430,6900,6900,6900,6900,0
|
|
20230807,165400,71388430,6900,6900,6900,6900,0
|
|
20230807,165300,71388430,6900,6900,6900,6900,759
|
|
20230807,165200,71388430,6900,6900,6900,6900,0
|
|
20230807,165100,71388430,6900,6900,6900,6900,0
|
|
20230807,165000,71388430,6900,6900,6900,6900,0
|
|
20230807,164900,71388430,6900,6900,6900,6900,0
|
|
20230807,164800,71388430,6900,6900,6900,6900,0
|
|
20230807,164700,71388430,6900,6900,6900,6900,0
|
|
20230807,164600,71388430,6900,6900,6900,6900,0
|
|
20230807,164500,71388430,6900,6900,6900,6900,0
|
|
20230807,164400,71388430,6900,6900,6900,6900,0
|
|
20230807,164300,71388430,6900,6900,6900,6900,0
|
|
20230807,164200,71388430,6900,6900,6900,6900,0
|
|
20230807,164100,71388430,6900,6900,6900,6900,0
|
|
20230807,164000,71388430,6900,6900,6900,6900,0
|
|
20230807,163900,71388430,6900,6900,6900,6900,0
|
|
20230807,163800,71388430,6900,6900,6900,6900,0
|
|
20230807,163700,71388430,6900,6900,6900,6900,0
|
|
20230807,163600,71388430,6900,6900,6900,6900,0
|
|
20230807,163500,71388430,6900,6900,6900,6900,0
|
|
20230807,163400,71388430,6900,6900,6900,6900,0
|
|
20230807,163300,71388430,6900,6900,6900,6900,0
|
|
20230807,163200,71388430,6900,6900,6900,6900,0
|
|
20230807,163100,71388430,6900,6900,6900,6900,0
|
|
20230807,163000,71388430,6900,6900,6900,6900,0
|
|
20230807,162900,71388430,6900,6900,6900,6900,0
|
|
20230807,162800,71388430,6900,6900,6900,6900,0
|
|
20230807,162700,71388430,6900,6900,6900,6900,0
|
|
20230807,162600,71388430,6900,6900,6900,6900,0
|
|
20230807,162500,71388430,6900,6900,6900,6900,0
|
|
20230807,162400,71388430,6900,6900,6900,6900,0
|
|
20230807,162300,71388430,6900,6900,6900,6900,759
|
|
20230807,162200,71388430,6900,6900,6900,6900,0
|
|
20230807,162100,71388430,6900,6900,6900,6900,0
|
|
20230807,162000,71388430,6900,6900,6900,6900,0
|
|
20230807,161900,71388430,6900,6900,6900,6900,0
|
|
20230807,161800,71388430,6900,6900,6900,6900,0
|
|
20230807,161700,71388430,6900,6900,6900,6900,0
|
|
20230807,161600,71388430,6900,6900,6900,6900,0
|
|
20230807,161500,71388430,6900,6900,6900,6900,0
|
|
20230807,161400,71388430,6900,6900,6900,6900,0
|
|
20230807,161300,71388430,6900,6900,6900,6900,0
|
|
20230807,161200,71388430,6900,6900,6900,6900,0
|
|
20230807,161100,71388430,6900,6900,6900,6900,0
|
|
20230807,161000,71388430,6900,6900,6900,6900,0
|
|
20230807,160900,71388430,6900,6900,6900,6900,0
|
|
20230807,160800,71388430,6900,6900,6900,6900,0
|
|
20230807,160700,71388430,6900,6900,6900,6900,0
|
|
20230807,160600,71388430,6900,6900,6900,6900,0
|
|
20230807,160500,71388430,6900,6900,6900,6900,0
|
|
20230807,160400,71388430,6900,6900,6900,6900,0
|
|
20230807,160300,71388430,6900,6900,6900,6900,0
|
|
20230807,160200,71388430,6900,6900,6900,6900,0
|
|
20230807,160100,71388430,6900,6900,6900,6900,0
|
|
20230807,160000,71388430,6900,6900,6900,6900,0
|
|
20230807,155900,71388430,6900,6900,6900,6900,0
|
|
20230807,155800,71388430,6900,6900,6900,6900,0
|
|
20230807,155700,71388430,6900,6900,6900,6900,0
|
|
20230807,155600,71388430,6900,6900,6900,6900,0
|
|
20230807,155500,71388430,6900,6900,6900,6900,0
|
|
20230807,155400,71388430,6900,6900,6900,6900,0
|
|
20230807,155300,71388430,6900,6900,6900,6900,759
|
|
20230807,155200,71388430,6900,6900,6900,6900,0
|
|
20230807,155100,71388430,6900,6900,6900,6900,0
|
|
20230807,155000,71388430,6900,6900,6900,6900,0
|
|
20230807,154900,71388430,6900,6900,6900,6900,0
|
|
20230807,154800,71388430,6900,6900,6900,6900,0
|
|
20230807,154700,71388430,6900,6900,6900,6900,0
|
|
20230807,154600,71388430,6900,6900,6900,6900,0
|
|
20230807,154500,71388430,6900,6900,6900,6900,0
|
|
20230807,154400,71388430,6900,6900,6900,6900,0
|
|
20230807,154300,71388430,6900,6900,6900,6900,0
|
|
20230807,154200,71388430,6900,6900,6900,6900,0
|
|
20230807,154100,71388430,6900,6900,6900,6900,0
|
|
20230807,154000,71388430,6900,6900,6900,6900,0
|
|
20230807,153900,71388430,6900,6900,6900,6900,0
|
|
20230807,153800,71388430,6900,6900,6900,6900,0
|
|
20230807,153700,71388430,6900,6900,6900,6900,0
|
|
20230807,153600,71388430,6900,6900,6900,6900,0
|
|
20230807,153500,71388430,6900,6900,6900,6900,0
|
|
20230807,153400,71388430,6900,6900,6900,6900,0
|
|
20230807,153300,71388430,6900,6900,6900,6900,0
|
|
20230807,153200,71388430,6900,6900,6900,6900,0
|
|
20230807,153100,71388430,6900,6900,6900,6900,0
|
|
20230807,153000,71388430,6900,6900,6900,6900,759
|
|
20230807,152900,66151330,6930,6930,6930,6930,0
|
|
20230807,152800,66151330,6930,6930,6930,6930,0
|
|
20230807,152700,66151330,6930,6930,6930,6930,0
|
|
20230807,152600,66151330,6930,6930,6930,6930,0
|
|
20230807,152500,66151330,6930,6930,6930,6930,0
|
|
20230807,152400,66151330,6930,6930,6930,6930,0
|
|
20230807,152300,66151330,6930,6930,6930,6930,0
|
|
20230807,152200,66151330,6930,6930,6930,6930,0
|
|
20230807,152100,66151330,6930,6930,6930,6930,0
|
|
20230807,152000,66151330,6930,6930,6930,6930,0
|
|
20230807,151900,66151330,6930,6930,6930,6930,1
|
|
20230807,151800,66144400,6910,6910,6910,6910,201
|
|
20230807,151700,64755490,6950,6950,6950,6950,0
|
|
20230807,151600,64755490,6950,6950,6950,6950,0
|
|
20230807,151500,64755490,6950,6950,6950,6950,1
|
|
20230807,151400,64748540,6910,6910,6910,6910,104
|
|
20230807,151300,64029900,6910,6910,6910,6910,145
|
|
20230807,151200,63027950,6940,6940,6950,6940,51
|
|
20230807,151100,62674000,6950,6950,6950,6950,0
|
|
20230807,151000,62674000,6950,6950,6950,6950,2
|
|
20230807,150900,62660100,6910,6910,6910,6910,2
|
|
20230807,150800,62646280,6950,6950,6950,6950,0
|
|
20230807,150700,62646280,6950,6950,6950,6950,0
|
|
20230807,150600,62646280,6950,6950,6950,6950,0
|
|
20230807,150500,62646280,6950,6950,6950,6950,2
|
|
20230807,150400,62632380,6920,6920,6920,6920,0
|
|
20230807,150300,62632380,6920,6920,6920,6920,0
|
|
20230807,150200,62632380,6920,6920,6920,6920,0
|
|
20230807,150100,62632380,6920,6920,6920,6920,0
|
|
20230807,150000,62632380,6920,6920,6920,6920,0
|
|
20230807,145900,62632380,6920,6920,6920,6920,0
|
|
20230807,145800,62632380,6920,6920,6920,6920,0
|
|
20230807,145700,62632380,6920,6920,6920,6920,0
|
|
20230807,145600,62632380,6920,6920,6920,6920,0
|
|
20230807,145500,62632380,6920,6920,6920,6920,0
|
|
20230807,145400,62632380,6920,6920,6920,6920,0
|
|
20230807,145300,62632380,6920,6920,6920,6920,0
|
|
20230807,145200,62632380,6920,6920,6920,6920,0
|
|
20230807,145100,62632380,6920,6920,6920,6920,0
|
|
20230807,145000,62632380,6920,6920,6920,6920,0
|
|
20230807,144900,62632380,6920,6920,6920,6920,0
|
|
20230807,144800,62632380,6920,6920,6920,6920,0
|
|
20230807,144700,62632380,6920,6920,6920,6920,0
|
|
20230807,144600,62632380,6920,6920,6920,6920,0
|
|
20230807,144500,62632380,6920,6920,6920,6920,400
|
|
20230807,144400,59864380,6920,6920,6920,6920,0
|
|
20230807,144300,59864380,6920,6920,6920,6920,0
|
|
20230807,144200,59864380,6920,6920,6920,6920,0
|
|
20230807,144100,59864380,6920,6920,6920,6920,0
|
|
20230807,144000,59864380,6920,6920,6920,6920,0
|
|
20230807,143900,59864380,6920,6920,6920,6920,0
|
|
20230807,143800,59864380,6920,6920,6920,6920,1
|
|
20230807,143700,59857460,6920,6920,6920,6920,0
|
|
20230807,143600,59857460,6920,6920,6920,6920,0
|
|
20230807,143500,59857460,6920,6920,6920,6920,0
|
|
20230807,143400,59857460,6920,6920,6920,6920,0
|
|
20230807,143300,59857460,6920,6920,6920,6920,18
|
|
20230807,143200,59732900,6920,6920,6920,6920,0
|
|
20230807,143100,59732900,6920,6920,6920,6920,0
|
|
20230807,143000,59732900,6920,6920,6920,6920,0
|
|
20230807,142900,59732900,6920,6920,6920,6920,0
|
|
20230807,142800,59732900,6920,6920,6920,6920,0
|
|
20230807,142700,59732900,6920,6920,6920,6920,0
|
|
20230807,142600,59732900,6920,6920,6920,6920,0
|
|
20230807,142500,59732900,6920,6920,6920,6920,0
|
|
20230807,142400,59732900,6920,6920,6920,6920,0
|
|
20230807,142300,59732900,6920,6920,6920,6920,0
|
|
20230807,142200,59732900,6920,6920,6920,6920,0
|
|
20230807,142100,59732900,6920,6920,6920,6920,0
|
|
20230807,142000,59732900,6920,6920,6920,6920,0
|
|
20230807,141900,59732900,6920,6920,6920,6920,0
|
|
20230807,141800,59732900,6920,6920,6920,6920,0
|
|
20230807,141700,59732900,6920,6920,6920,6920,0
|
|
20230807,141600,59732900,6920,6920,6920,6920,0
|
|
20230807,141500,59732900,6920,6920,6920,6920,0
|
|
20230807,141400,59732900,6920,6940,6940,6920,6
|
|
20230807,141300,59691280,6940,6940,6940,6940,46
|
|
20230807,141200,59372040,6940,6940,6940,6940,15
|
|
20230807,141100,59267940,6940,6940,6940,6940,32
|
|
20230807,141000,59045860,6950,6950,6950,6950,382
|
|
20230807,140900,56390960,6940,6940,6940,6940,118
|
|
20230807,140800,55572040,6940,6940,6940,6940,500
|
|
20230807,140700,52102040,6940,6940,6940,6940,0
|
|
20230807,140600,52102040,6940,6940,6940,6940,0
|
|
20230807,140500,52102040,6940,6940,6940,6940,0
|
|
20230807,140400,52102040,6940,6940,6940,6940,0
|
|
20230807,140300,52102040,6940,6940,6940,6940,0
|
|
20230807,140200,52102040,6940,6940,6940,6940,0
|
|
20230807,140100,52102040,6940,6940,6940,6940,0
|
|
20230807,140000,52102040,6940,6940,6940,6940,16
|
|
20230807,135900,51991000,6920,6920,6920,6920,1
|
|
20230807,135800,51984080,6930,6930,6930,6930,0
|
|
20230807,135700,51984080,6930,6930,6930,6930,0
|
|
20230807,135600,51984080,6930,6930,6930,6930,0
|
|
20230807,135500,51984080,6930,6930,6930,6930,0
|
|
20230807,135400,51984080,6930,6930,6930,6930,0
|
|
20230807,135300,51984080,6930,6930,6930,6930,0
|
|
20230807,135200,51984080,6930,6930,6930,6930,0
|
|
20230807,135100,51984080,6930,6940,6940,6930,7
|
|
20230807,135000,51935550,6940,6940,6940,6940,0
|
|
20230807,134900,51935550,6940,6920,6940,6920,111
|
|
20230807,134800,51167210,6940,6940,6940,6940,0
|
|
20230807,134700,51167210,6940,6940,6940,6940,0
|
|
20230807,134600,51167210,6940,6940,6940,6940,44
|
|
20230807,134500,50861850,6940,6940,6940,6940,0
|
|
20230807,134400,50861850,6940,6940,6940,6940,0
|
|
20230807,134300,50861850,6940,6940,6940,6940,0
|
|
20230807,134200,50861850,6940,6940,6940,6940,0
|
|
20230807,134100,50861850,6940,6940,6940,6940,0
|
|
20230807,134000,50861850,6940,6940,6940,6940,0
|
|
20230807,133900,50861850,6940,6940,6940,6940,0
|
|
20230807,133800,50861850,6940,6940,6940,6940,0
|
|
20230807,133700,50861850,6940,6940,6940,6940,0
|
|
20230807,133600,50861850,6940,6940,6940,6940,0
|
|
20230807,133500,50861850,6940,6940,6940,6940,0
|
|
20230807,133400,50861850,6940,6940,6940,6940,0
|
|
20230807,133300,50861850,6940,6940,6940,6940,408
|
|
20230807,133200,48030330,6930,6930,6930,6930,0
|
|
20230807,133100,48030330,6930,6930,6930,6930,0
|
|
20230807,133000,48030330,6930,6930,6930,6930,0
|
|
20230807,132900,48030330,6930,6930,6930,6930,0
|
|
20230807,132800,48030330,6930,6930,6930,6930,0
|
|
20230807,132700,48030330,6930,6930,6930,6930,2
|
|
20230807,132600,48016470,6930,6930,6930,6930,4
|
|
20230807,132500,47988750,6930,6920,6930,6920,59
|
|
20230807,132400,47579900,6920,6930,6930,6920,52
|
|
20230807,132300,47219560,6930,6930,6930,6930,3
|
|
20230807,132200,47198770,6930,6940,6940,6930,96
|
|
20230807,132100,46532560,6940,6940,6940,6940,0
|
|
20230807,132000,46532560,6940,6940,6940,6940,0
|
|
20230807,131900,46532560,6940,6940,6940,6940,0
|
|
20230807,131800,46532560,6940,6940,6940,6940,0
|
|
20230807,131700,46532560,6940,6940,6940,6940,0
|
|
20230807,131600,46532560,6940,6940,6940,6940,0
|
|
20230807,131500,46532560,6940,6940,6940,6940,0
|
|
20230807,131400,46532560,6940,6940,6940,6940,0
|
|
20230807,131300,46532560,6940,6940,6940,6940,0
|
|
20230807,131200,46532560,6940,6940,6940,6940,0
|
|
20230807,131100,46532560,6940,6940,6940,6940,0
|
|
20230807,131000,46532560,6940,6940,6940,6940,4
|
|
20230807,130900,46504800,6940,6940,6940,6940,5
|
|
20230807,130800,46470100,6950,6940,6950,6940,108
|
|
20230807,130700,45719510,6940,6950,6950,6940,30
|
|
20230807,130600,45511020,6940,6940,6940,6940,0
|
|
20230807,130500,45511020,6940,6940,6940,6940,0
|
|
20230807,130400,45511020,6940,6940,6940,6940,0
|
|
20230807,130300,45511020,6940,6940,6940,6940,0
|
|
20230807,130200,45511020,6940,6940,6940,6940,0
|
|
20230807,130100,45511020,6940,6940,6940,6940,0
|
|
20230807,130000,45511020,6940,6940,6940,6940,2
|
|
20230807,125900,45497140,6940,6940,6940,6940,0
|
|
20230807,125800,45497140,6940,6940,6940,6940,69
|
|
20230807,125700,45018280,6920,6920,6920,6920,0
|
|
20230807,125600,45018280,6920,6920,6920,6920,100
|
|
20230807,125500,44326280,6920,6920,6920,6920,43
|
|
20230807,125400,44028720,6920,6920,6920,6920,0
|
|
20230807,125300,44028720,6920,6930,6930,6920,400
|
|
20230807,125200,41260110,6940,6940,6940,6940,0
|
|
20230807,125100,41260110,6940,6940,6940,6940,0
|
|
20230807,125000,41260110,6940,6940,6940,6940,0
|
|
20230807,124900,41260110,6940,6940,6940,6940,0
|
|
20230807,124800,41260110,6940,6940,6940,6940,0
|
|
20230807,124700,41260110,6940,6940,6940,6940,74
|
|
20230807,124600,40746550,6950,6950,6950,6950,0
|
|
20230807,124500,40746550,6950,6950,6950,6950,0
|
|
20230807,124400,40746550,6950,6950,6950,6950,0
|
|
20230807,124300,40746550,6950,6950,6950,6950,0
|
|
20230807,124200,40746550,6950,6950,6950,6950,8
|
|
20230807,124100,40690950,6940,6940,6940,6940,0
|
|
20230807,124000,40690950,6940,6940,6940,6940,0
|
|
20230807,123900,40690950,6940,6940,6940,6940,0
|
|
20230807,123800,40690950,6940,6940,6940,6940,0
|
|
20230807,123700,40690950,6940,6940,6940,6940,0
|
|
20230807,123600,40690950,6940,6940,6940,6940,0
|
|
20230807,123500,40690950,6940,6940,6940,6940,0
|
|
20230807,123400,40690950,6940,6940,6940,6940,0
|
|
20230807,123300,40690950,6940,6940,6940,6940,0
|
|
20230807,123200,40690950,6940,6950,6950,6940,3
|
|
20230807,123100,40670110,6950,6950,6950,6950,0
|
|
20230807,123000,40670110,6950,6950,6950,6950,0
|
|
20230807,122900,40670110,6950,6950,6950,6950,5
|
|
20230807,122800,40635360,6960,6960,6960,6960,0
|
|
20230807,122700,40635360,6960,6960,6960,6960,0
|
|
20230807,122600,40635360,6960,6960,6960,6960,0
|
|
20230807,122500,40635360,6960,6960,6960,6960,0
|
|
20230807,122400,40635360,6960,6960,6960,6960,0
|
|
20230807,122300,40635360,6960,6960,6960,6960,0
|
|
20230807,122200,40635360,6960,6960,6960,6960,0
|
|
20230807,122100,40635360,6960,6960,6960,6960,0
|
|
20230807,122000,40635360,6960,6960,6960,6960,0
|
|
20230807,121900,40635360,6960,6960,6960,6960,0
|
|
20230807,121800,40635360,6960,6960,6960,6960,0
|
|
20230807,121700,40635360,6960,6960,6960,6960,0
|
|
20230807,121600,40635360,6960,6960,6960,6960,0
|
|
20230807,121500,40635360,6960,6960,6960,6960,0
|
|
20230807,121400,40635360,6960,6960,6960,6960,0
|
|
20230807,121300,40635360,6960,6960,6960,6960,0
|
|
20230807,121200,40635360,6960,6960,6960,6960,0
|
|
20230807,121100,40635360,6960,6960,6960,6960,0
|
|
20230807,121000,40635360,6960,6960,6960,6960,0
|
|
20230807,120900,40635360,6960,6960,6960,6960,0
|
|
20230807,120800,40635360,6960,6960,6960,6960,0
|
|
20230807,120700,40635360,6960,6960,6960,6960,0
|
|
20230807,120600,40635360,6960,6960,6960,6960,0
|
|
20230807,120500,40635360,6960,6960,6960,6960,0
|
|
20230807,120400,40635360,6960,6960,6960,6960,0
|
|
20230807,120300,40635360,6960,6960,6960,6960,0
|
|
20230807,120200,40635360,6960,6960,6960,6960,0
|
|
20230807,120100,40635360,6960,6960,6960,6960,0
|
|
20230807,120000,40635360,6960,6960,6960,6960,0
|
|
20230807,115900,40635360,6960,6960,6960,6960,0
|
|
20230807,115800,40635360,6960,6960,6960,6960,0
|
|
20230807,115700,40635360,6960,6960,6960,6960,0
|
|
20230807,115600,40635360,6960,6960,6960,6960,0
|
|
20230807,115500,40635360,6960,6960,6960,6960,1
|
|
20230807,115400,40628400,6940,6940,6940,6940,0
|
|
20230807,115300,40628400,6940,6940,6940,6940,100
|
|
20230807,115200,39934400,6970,6970,6970,6970,0
|
|
20230807,115100,39934400,6970,6970,6970,6970,0
|
|
20230807,115000,39934400,6970,6970,6970,6970,0
|
|
20230807,114900,39934400,6970,6970,6970,6970,0
|
|
20230807,114800,39934400,6970,6970,6970,6970,3
|
|
20230807,114700,39913490,6960,6960,6960,6960,0
|
|
20230807,114600,39913490,6960,6960,6960,6960,0
|
|
20230807,114500,39913490,6960,6960,6960,6960,0
|
|
20230807,114400,39913490,6960,6960,6960,6960,0
|
|
20230807,114300,39913490,6960,6960,6960,6960,0
|
|
20230807,114200,39913490,6960,6960,6960,6960,0
|
|
20230807,114100,39913490,6960,6960,6970,6960,13
|
|
20230807,114000,39823000,6930,6930,6930,6930,0
|
|
20230807,113900,39823000,6930,6930,6930,6930,300
|
|
20230807,113800,37744000,6950,6950,6950,6950,0
|
|
20230807,113700,37744000,6950,6950,6950,6950,0
|
|
20230807,113600,37744000,6950,6950,6950,6950,0
|
|
20230807,113500,37744000,6950,6950,6950,6950,0
|
|
20230807,113400,37744000,6950,6950,6950,6950,0
|
|
20230807,113300,37744000,6950,6950,6950,6950,0
|
|
20230807,113200,37744000,6950,6950,6950,6950,0
|
|
20230807,113100,37744000,6950,6950,6950,6950,0
|
|
20230807,113000,37744000,6950,6950,6950,6950,0
|
|
20230807,112900,37744000,6950,6950,6950,6950,0
|
|
20230807,112800,37744000,6950,6950,6950,6950,0
|
|
20230807,112700,37744000,6950,6950,6950,6950,0
|
|
20230807,112600,37744000,6950,6950,6950,6950,100
|
|
20230807,112500,37049000,6930,6930,6930,6930,0
|
|
20230807,112400,37049000,6930,6930,6930,6930,0
|
|
20230807,112300,37049000,6930,6930,6930,6930,50
|
|
20230807,112200,36702500,6930,6930,6930,6930,0
|
|
20230807,112100,36702500,6930,6930,6930,6930,2
|
|
20230807,112000,36688640,6920,6920,6920,6920,0
|
|
20230807,111900,36688640,6920,6920,6920,6920,0
|
|
20230807,111800,36688640,6920,6920,6920,6920,3
|
|
20230807,111700,36667880,6890,6890,6890,6890,0
|
|
20230807,111600,36667880,6890,6890,6890,6890,0
|
|
20230807,111500,36667880,6890,6890,6890,6890,21
|
|
20230807,111400,36523190,6890,6890,6890,6890,0
|
|
20230807,111300,36523190,6890,6890,6890,6890,0
|
|
20230807,111200,36523190,6890,6890,6890,6890,1
|
|
20230807,111100,36516300,6900,6900,6900,6900,128
|
|
20230807,111000,35633100,6900,6890,6900,6890,430
|
|
20230807,110900,32666120,6900,6900,6900,6900,72
|
|
20230807,110800,32169320,6900,6900,6900,6900,0
|
|
20230807,110700,32169320,6900,6900,6900,6900,0
|
|
20230807,110600,32169320,6900,6900,6900,6900,272
|
|
20230807,110500,30292520,6900,6910,6910,6900,229
|
|
20230807,110400,28711970,6900,6900,6900,6900,0
|
|
20230807,110300,28711970,6900,6900,6900,6900,0
|
|
20230807,110200,28711970,6900,6900,6900,6900,0
|
|
20230807,110100,28711970,6900,6900,6900,6900,0
|
|
20230807,110000,28711970,6900,6900,6900,6900,310
|
|
20230807,105900,26572970,6910,6910,6910,6910,140
|
|
20230807,105800,25605570,6910,6910,6910,6910,1
|
|
20230807,105700,25598660,6920,6920,6920,6920,0
|
|
20230807,105600,25598660,6920,6920,6920,6920,0
|
|
20230807,105500,25598660,6920,6920,6920,6920,0
|
|
20230807,105400,25598660,6920,6920,6920,6920,0
|
|
20230807,105300,25598660,6920,6920,6920,6920,27
|
|
20230807,105200,25411820,6930,6930,6930,6930,2
|
|
20230807,105100,25397960,6930,6930,6930,6930,3
|
|
20230807,105000,25377170,6930,6930,6930,6930,94
|
|
20230807,104900,24725750,6930,6930,6930,6930,0
|
|
20230807,104800,24725750,6930,6930,6930,6930,0
|
|
20230807,104700,24725750,6930,6930,6930,6930,0
|
|
20230807,104600,24725750,6930,6930,6930,6930,0
|
|
20230807,104500,24725750,6930,6930,6930,6930,0
|
|
20230807,104400,24725750,6930,6930,6930,6930,0
|
|
20230807,104300,24725750,6930,6930,6930,6930,0
|
|
20230807,104200,24725750,6930,6930,6930,6930,0
|
|
20230807,104100,24725750,6930,6930,6930,6930,0
|
|
20230807,104000,24725750,6930,6930,6930,6930,0
|
|
20230807,103900,24725750,6930,6930,6930,6930,0
|
|
20230807,103800,24725750,6930,6930,6930,6930,0
|
|
20230807,103700,24725750,6930,6930,6930,6930,253
|
|
20230807,103600,22972460,6930,6930,6930,6930,0
|
|
20230807,103500,22972460,6930,6930,6930,6930,240
|
|
20230807,103400,21309260,6960,6960,6960,6960,0
|
|
20230807,103300,21309260,6960,6950,6960,6950,4
|
|
20230807,103200,21281450,6950,6950,6950,6950,0
|
|
20230807,103100,21281450,6950,6950,6950,6950,0
|
|
20230807,103000,21281450,6950,6950,6950,6950,0
|
|
20230807,102900,21281450,6950,6950,6950,6950,0
|
|
20230807,102800,21281450,6950,6950,6950,6950,35
|
|
20230807,102700,21038200,6950,6950,6950,6950,14
|
|
20230807,102600,20940900,6950,6950,6950,6950,0
|
|
20230807,102500,20940900,6950,6950,6950,6950,0
|
|
20230807,102400,20940900,6950,6950,6950,6950,0
|
|
20230807,102300,20940900,6950,6940,6950,6940,606
|
|
20230807,102200,16730200,6940,6940,6940,6940,0
|
|
20230807,102100,16730200,6940,6940,6940,6940,0
|
|
20230807,102000,16730200,6940,6940,6940,6940,0
|
|
20230807,101900,16730200,6940,6940,6940,6940,4
|
|
20230807,101800,16702440,6920,6920,6920,6920,0
|
|
20230807,101700,16702440,6920,6920,6920,6920,200
|
|
20230807,101600,15318440,6910,6910,6910,6910,100
|
|
20230807,101500,14627440,6910,6910,6910,6910,0
|
|
20230807,101400,14627440,6910,6910,6910,6910,0
|
|
20230807,101300,14627440,6910,6910,6910,6910,0
|
|
20230807,101200,14627440,6910,6910,6910,6910,0
|
|
20230807,101100,14627440,6910,6910,6910,6910,68
|
|
20230807,101000,14157560,6910,6910,6910,6910,0
|
|
20230807,100900,14157560,6910,6910,6910,6910,0
|
|
20230807,100800,14157560,6910,6910,6910,6910,30
|
|
20230807,100700,13950260,6910,6910,6910,6910,0
|
|
20230807,100600,13950260,6910,6910,6910,6910,1
|
|
20230807,100500,13943350,6880,6880,6880,6880,0
|
|
20230807,100400,13943350,6880,6880,6880,6880,1
|
|
20230807,100300,13936470,6920,6920,6920,6920,0
|
|
20230807,100200,13936470,6920,6920,6920,6920,0
|
|
20230807,100100,13936470,6920,6920,6920,6920,0
|
|
20230807,100000,13936470,6920,6920,6920,6920,0
|
|
20230807,095900,13936470,6920,6920,6920,6920,0
|
|
20230807,095800,13936470,6920,6920,6920,6920,0
|
|
20230807,095700,13936470,6920,6920,6920,6920,0
|
|
20230807,095600,13936470,6920,6920,6920,6920,0
|
|
20230807,095500,13936470,6920,6920,6920,6920,0
|
|
20230807,095400,13936470,6920,6920,6920,6920,1
|
|
20230807,095300,13929550,6900,6900,6900,6900,0
|
|
20230807,095200,13929550,6900,6900,6900,6900,0
|
|
20230807,095100,13929550,6900,6900,6900,6900,8
|
|
20230807,095000,13874350,6890,6890,6890,6890,0
|
|
20230807,094900,13874350,6890,6890,6890,6890,0
|
|
20230807,094800,13874350,6890,6890,6890,6890,215
|
|
20230807,094700,12393000,6900,6900,6900,6900,0
|
|
20230807,094600,12393000,6900,6900,6900,6900,10
|
|
20230807,094500,12324000,6900,6900,6900,6900,0
|
|
20230807,094400,12324000,6900,6900,6900,6900,0
|
|
20230807,094300,12324000,6900,6900,6900,6900,10
|
|
20230807,094200,12255000,6900,6900,6900,6900,10
|
|
20230807,094100,12186000,6900,6900,6900,6900,9
|
|
20230807,094000,12123900,6900,6900,6900,6900,11
|
|
20230807,093900,12048000,6900,6900,6900,6900,0
|
|
20230807,093800,12048000,6900,6890,6900,6890,347
|
|
20230807,093700,9657160,6940,6930,6940,6930,2
|
|
20230807,093600,9643290,6930,6930,6930,6930,1
|
|
20230807,093500,9636360,6890,6890,6890,6890,0
|
|
20230807,093400,9636360,6890,6890,6890,6890,72
|
|
20230807,093300,9140280,6900,6900,6900,6900,0
|
|
20230807,093200,9140280,6900,6900,6900,6900,0
|
|
20230807,093100,9140280,6900,6900,6900,6900,0
|
|
20230807,093000,9140280,6900,6900,6900,6900,0
|
|
20230807,092900,9140280,6900,6930,6930,6900,5
|
|
20230807,092800,9105660,6910,6910,6910,6910,0
|
|
20230807,092700,9105660,6910,6910,6910,6910,150
|
|
20230807,092600,8069160,6940,6940,6940,6940,90
|
|
20230807,092500,7444560,6950,6950,6950,6950,0
|
|
20230807,092400,7444560,6950,6950,6950,6950,0
|
|
20230807,092300,7444560,6950,6950,6950,6950,0
|
|
20230807,092200,7444560,6950,6950,6950,6950,0
|
|
20230807,092100,7444560,6950,6950,6950,6950,0
|
|
20230807,092000,7444560,6950,6950,6950,6950,0
|
|
20230807,091900,7444560,6950,6950,6950,6950,2
|
|
20230807,091800,7430660,6960,6960,6960,6960,0
|
|
20230807,091700,7430660,6960,6950,6960,6950,4
|
|
20230807,091600,7402850,6950,6940,6950,6940,7
|
|
20230807,091500,7354240,6940,6940,6940,6940,0
|
|
20230807,091400,7354240,6940,6920,6940,6920,4
|
|
20230807,091300,7326500,6850,6850,6850,6850,0
|
|
20230807,091200,7326500,6850,6850,6850,6850,0
|
|
20230807,091100,7326500,6850,6890,6890,6850,70
|
|
20230807,091000,6846010,6930,6930,6930,6930,0
|
|
20230807,090900,6846010,6930,6930,6930,6930,0
|
|
20230807,090800,6846010,6930,6960,6970,6930,440
|
|
20230807,090700,3780660,6970,6970,6970,6970,0
|
|
20230807,090600,3780660,6970,6970,6970,6970,15
|
|
20230807,090500,3676110,6970,6970,6970,6970,202
|
|
20230807,090400,2268170,6900,6900,6900,6900,0
|
|
20230807,090300,2268170,6900,6900,6900,6900,0
|
|
20230807,090200,2268170,6900,6920,6920,6900,205
|
|
20230807,090100,853640,6930,6930,6930,6930,10
|
|
20230807,090000,784340,6940,6980,6980,6940,113
|