680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,201700,98383970,6930,6930,6930,6930,304
|
|
20230809,201600,98383970,6930,6930,6930,6930,0
|
|
20230809,201500,98383970,6930,6930,6930,6930,0
|
|
20230809,201400,98383970,6930,6930,6930,6930,0
|
|
20230809,201300,98383970,6930,6930,6930,6930,0
|
|
20230809,201200,98383970,6930,6930,6930,6930,0
|
|
20230809,201100,98383970,6930,6930,6930,6930,0
|
|
20230809,201000,98383970,6930,6930,6930,6930,0
|
|
20230809,200900,98383970,6930,6930,6930,6930,0
|
|
20230809,200800,98383970,6930,6930,6930,6930,0
|
|
20230809,200700,98383970,6930,6930,6930,6930,0
|
|
20230809,200600,98383970,6930,6930,6930,6930,0
|
|
20230809,200500,98383970,6930,6930,6930,6930,0
|
|
20230809,200400,98383970,6930,6930,6930,6930,0
|
|
20230809,200300,98383970,6930,6930,6930,6930,0
|
|
20230809,200200,98383970,6930,6930,6930,6930,0
|
|
20230809,200100,98383970,6930,6930,6930,6930,0
|
|
20230809,200000,98383970,6930,6930,6930,6930,0
|
|
20230809,195900,98383970,6930,6930,6930,6930,0
|
|
20230809,195800,98383970,6930,6930,6930,6930,0
|
|
20230809,195700,98383970,6930,6930,6930,6930,0
|
|
20230809,195600,98383970,6930,6930,6930,6930,0
|
|
20230809,195500,98383970,6930,6930,6930,6930,0
|
|
20230809,195400,98383970,6930,6930,6930,6930,0
|
|
20230809,195300,98383970,6930,6930,6930,6930,0
|
|
20230809,195200,98383970,6930,6930,6930,6930,0
|
|
20230809,195100,98383970,6930,6930,6930,6930,0
|
|
20230809,195000,98383970,6930,6930,6930,6930,0
|
|
20230809,194900,98383970,6930,6930,6930,6930,0
|
|
20230809,194800,98383970,6930,6930,6930,6930,0
|
|
20230809,194700,98383970,6930,6930,6930,6930,304
|
|
20230809,194600,98383970,6930,6930,6930,6930,0
|
|
20230809,194500,98383970,6930,6930,6930,6930,0
|
|
20230809,194400,98383970,6930,6930,6930,6930,0
|
|
20230809,194300,98383970,6930,6930,6930,6930,0
|
|
20230809,194200,98383970,6930,6930,6930,6930,0
|
|
20230809,194100,98383970,6930,6930,6930,6930,0
|
|
20230809,194000,98383970,6930,6930,6930,6930,0
|
|
20230809,193900,98383970,6930,6930,6930,6930,0
|
|
20230809,193800,98383970,6930,6930,6930,6930,0
|
|
20230809,193700,98383970,6930,6930,6930,6930,0
|
|
20230809,193600,98383970,6930,6930,6930,6930,0
|
|
20230809,193500,98383970,6930,6930,6930,6930,0
|
|
20230809,193400,98383970,6930,6930,6930,6930,0
|
|
20230809,193300,98383970,6930,6930,6930,6930,0
|
|
20230809,193200,98383970,6930,6930,6930,6930,0
|
|
20230809,193100,98383970,6930,6930,6930,6930,0
|
|
20230809,193000,98383970,6930,6930,6930,6930,0
|
|
20230809,192900,98383970,6930,6930,6930,6930,0
|
|
20230809,192800,98383970,6930,6930,6930,6930,0
|
|
20230809,192700,98383970,6930,6930,6930,6930,0
|
|
20230809,192600,98383970,6930,6930,6930,6930,0
|
|
20230809,192500,98383970,6930,6930,6930,6930,0
|
|
20230809,192400,98383970,6930,6930,6930,6930,0
|
|
20230809,192300,98383970,6930,6930,6930,6930,0
|
|
20230809,192200,98383970,6930,6930,6930,6930,0
|
|
20230809,192100,98383970,6930,6930,6930,6930,0
|
|
20230809,192000,98383970,6930,6930,6930,6930,0
|
|
20230809,191900,98383970,6930,6930,6930,6930,0
|
|
20230809,191800,98383970,6930,6930,6930,6930,0
|
|
20230809,191700,98383970,6930,6930,6930,6930,304
|
|
20230809,191600,98383970,6930,6930,6930,6930,0
|
|
20230809,191500,98383970,6930,6930,6930,6930,0
|
|
20230809,191400,98383970,6930,6930,6930,6930,0
|
|
20230809,191300,98383970,6930,6930,6930,6930,0
|
|
20230809,191200,98383970,6930,6930,6930,6930,0
|
|
20230809,191100,98383970,6930,6930,6930,6930,0
|
|
20230809,191000,98383970,6930,6930,6930,6930,0
|
|
20230809,190900,98383970,6930,6930,6930,6930,0
|
|
20230809,190800,98383970,6930,6930,6930,6930,0
|
|
20230809,190700,98383970,6930,6930,6930,6930,0
|
|
20230809,190600,98383970,6930,6930,6930,6930,0
|
|
20230809,190500,98383970,6930,6930,6930,6930,0
|
|
20230809,190400,98383970,6930,6930,6930,6930,0
|
|
20230809,190300,98383970,6930,6930,6930,6930,0
|
|
20230809,190200,98383970,6930,6930,6930,6930,0
|
|
20230809,190100,98383970,6930,6930,6930,6930,0
|
|
20230809,190000,98383970,6930,6930,6930,6930,0
|
|
20230809,185900,98383970,6930,6930,6930,6930,0
|
|
20230809,185800,98383970,6930,6930,6930,6930,0
|
|
20230809,185700,98383970,6930,6930,6930,6930,0
|
|
20230809,185600,98383970,6930,6930,6930,6930,0
|
|
20230809,185500,98383970,6930,6930,6930,6930,0
|
|
20230809,185400,98383970,6930,6930,6930,6930,0
|
|
20230809,185300,98383970,6930,6930,6930,6930,0
|
|
20230809,185200,98383970,6930,6930,6930,6930,0
|
|
20230809,185100,98383970,6930,6930,6930,6930,0
|
|
20230809,185000,98383970,6930,6930,6930,6930,0
|
|
20230809,184900,98383970,6930,6930,6930,6930,0
|
|
20230809,184800,98383970,6930,6930,6930,6930,0
|
|
20230809,184700,98383970,6930,6930,6930,6930,304
|
|
20230809,184600,98383970,6930,6930,6930,6930,0
|
|
20230809,184500,98383970,6930,6930,6930,6930,0
|
|
20230809,184400,98383970,6930,6930,6930,6930,0
|
|
20230809,184300,98383970,6930,6930,6930,6930,0
|
|
20230809,184200,98383970,6930,6930,6930,6930,0
|
|
20230809,184100,98383970,6930,6930,6930,6930,0
|
|
20230809,184000,98383970,6930,6930,6930,6930,0
|
|
20230809,183900,98383970,6930,6930,6930,6930,0
|
|
20230809,183800,98383970,6930,6930,6930,6930,0
|
|
20230809,183700,98383970,6930,6930,6930,6930,0
|
|
20230809,183600,98383970,6930,6930,6930,6930,0
|
|
20230809,183500,98383970,6930,6930,6930,6930,0
|
|
20230809,183400,98383970,6930,6930,6930,6930,0
|
|
20230809,183300,98383970,6930,6930,6930,6930,0
|
|
20230809,183200,98383970,6930,6930,6930,6930,0
|
|
20230809,183100,98383970,6930,6930,6930,6930,0
|
|
20230809,183000,98383970,6930,6930,6930,6930,0
|
|
20230809,182900,98383970,6930,6930,6930,6930,0
|
|
20230809,182800,98383970,6930,6930,6930,6930,0
|
|
20230809,182700,98383970,6930,6930,6930,6930,0
|
|
20230809,182600,98383970,6930,6930,6930,6930,0
|
|
20230809,182500,98383970,6930,6930,6930,6930,0
|
|
20230809,182400,98383970,6930,6930,6930,6930,0
|
|
20230809,182300,98383970,6930,6930,6930,6930,0
|
|
20230809,182200,98383970,6930,6930,6930,6930,0
|
|
20230809,182100,98383970,6930,6930,6930,6930,0
|
|
20230809,182000,98383970,6930,6930,6930,6930,0
|
|
20230809,181900,98383970,6930,6930,6930,6930,0
|
|
20230809,181800,98383970,6930,6930,6930,6930,0
|
|
20230809,181700,98383970,6930,6930,6930,6930,304
|
|
20230809,181600,98383970,6930,6930,6930,6930,0
|
|
20230809,181500,98383970,6930,6930,6930,6930,0
|
|
20230809,181400,98383970,6930,6930,6930,6930,0
|
|
20230809,181300,98383970,6930,6930,6930,6930,0
|
|
20230809,181200,98383970,6930,6930,6930,6930,0
|
|
20230809,181100,98383970,6930,6930,6930,6930,0
|
|
20230809,181000,98383970,6930,6930,6930,6930,0
|
|
20230809,180900,98383970,6930,6930,6930,6930,0
|
|
20230809,180800,98383970,6930,6930,6930,6930,0
|
|
20230809,180700,98383970,6930,6930,6930,6930,0
|
|
20230809,180600,98383970,6930,6930,6930,6930,0
|
|
20230809,180500,98383970,6930,6930,6930,6930,0
|
|
20230809,180400,98383970,6930,6930,6930,6930,0
|
|
20230809,180300,98383970,6930,6930,6930,6930,0
|
|
20230809,180200,98383970,6930,6930,6930,6930,0
|
|
20230809,180100,98383970,6930,6930,6930,6930,0
|
|
20230809,180000,98383970,6930,6930,6930,6930,0
|
|
20230809,175900,98383970,6930,6930,6930,6930,0
|
|
20230809,175800,98383970,6930,6930,6930,6930,0
|
|
20230809,175700,98383970,6930,6930,6930,6930,0
|
|
20230809,175600,98383970,6930,6930,6930,6930,0
|
|
20230809,175500,98383970,6930,6930,6930,6930,0
|
|
20230809,175400,98383970,6930,6930,6930,6930,0
|
|
20230809,175300,98383970,6930,6930,6930,6930,0
|
|
20230809,175200,98383970,6930,6930,6930,6930,0
|
|
20230809,175100,98383970,6930,6930,6930,6930,0
|
|
20230809,175000,98383970,6930,6930,6930,6930,0
|
|
20230809,174900,98383970,6930,6930,6930,6930,0
|
|
20230809,174800,98383970,6930,6930,6930,6930,0
|
|
20230809,174700,98383970,6930,6930,6930,6930,304
|
|
20230809,174600,98383970,6930,6930,6930,6930,0
|
|
20230809,174500,98383970,6930,6930,6930,6930,0
|
|
20230809,174400,98383970,6930,6930,6930,6930,0
|
|
20230809,174300,98383970,6930,6930,6930,6930,0
|
|
20230809,174200,98383970,6930,6930,6930,6930,0
|
|
20230809,174100,98383970,6930,6930,6930,6930,0
|
|
20230809,174000,98383970,6930,6930,6930,6930,0
|
|
20230809,173900,98383970,6930,6930,6930,6930,0
|
|
20230809,173800,98383970,6930,6930,6930,6930,0
|
|
20230809,173700,98383970,6930,6930,6930,6930,0
|
|
20230809,173600,98383970,6930,6930,6930,6930,0
|
|
20230809,173500,98383970,6930,6930,6930,6930,0
|
|
20230809,173400,98383970,6930,6930,6930,6930,0
|
|
20230809,173300,98383970,6930,6930,6930,6930,0
|
|
20230809,173200,98383970,6930,6930,6930,6930,0
|
|
20230809,173100,98383970,6930,6930,6930,6930,0
|
|
20230809,173000,98383970,6930,6930,6930,6930,0
|
|
20230809,172900,98383970,6930,6930,6930,6930,0
|
|
20230809,172800,98383970,6930,6930,6930,6930,0
|
|
20230809,172700,98383970,6930,6930,6930,6930,0
|
|
20230809,172600,98383970,6930,6930,6930,6930,0
|
|
20230809,172500,98383970,6930,6930,6930,6930,0
|
|
20230809,172400,98383970,6930,6930,6930,6930,0
|
|
20230809,172300,98383970,6930,6930,6930,6930,0
|
|
20230809,172200,98383970,6930,6930,6930,6930,0
|
|
20230809,172100,98383970,6930,6930,6930,6930,0
|
|
20230809,172000,98383970,6930,6930,6930,6930,0
|
|
20230809,171900,98383970,6930,6930,6930,6930,0
|
|
20230809,171800,98383970,6930,6930,6930,6930,0
|
|
20230809,171700,98383970,6930,6930,6930,6930,304
|
|
20230809,171600,98383970,6930,6930,6930,6930,0
|
|
20230809,171500,98383970,6930,6930,6930,6930,0
|
|
20230809,171400,98383970,6930,6930,6930,6930,0
|
|
20230809,171300,98383970,6930,6930,6930,6930,0
|
|
20230809,171200,98383970,6930,6930,6930,6930,0
|
|
20230809,171100,98383970,6930,6930,6930,6930,0
|
|
20230809,171000,98383970,6930,6930,6930,6930,0
|
|
20230809,170900,98383970,6930,6930,6930,6930,0
|
|
20230809,170800,98383970,6930,6930,6930,6930,0
|
|
20230809,170700,98383970,6930,6930,6930,6930,0
|
|
20230809,170600,98383970,6930,6930,6930,6930,0
|
|
20230809,170500,98383970,6930,6930,6930,6930,0
|
|
20230809,170400,98383970,6930,6930,6930,6930,0
|
|
20230809,170300,98383970,6930,6930,6930,6930,0
|
|
20230809,170200,98383970,6930,6930,6930,6930,0
|
|
20230809,170100,98383970,6930,6930,6930,6930,0
|
|
20230809,170000,98383970,6930,6930,6930,6930,0
|
|
20230809,165900,98383970,6930,6930,6930,6930,0
|
|
20230809,165800,98383970,6930,6930,6930,6930,0
|
|
20230809,165700,98383970,6930,6930,6930,6930,0
|
|
20230809,165600,98383970,6930,6930,6930,6930,0
|
|
20230809,165500,98383970,6930,6930,6930,6930,0
|
|
20230809,165400,98383970,6930,6930,6930,6930,0
|
|
20230809,165300,98383970,6930,6930,6930,6930,0
|
|
20230809,165200,98383970,6930,6930,6930,6930,0
|
|
20230809,165100,98383970,6930,6930,6930,6930,0
|
|
20230809,165000,98383970,6930,6930,6930,6930,0
|
|
20230809,164900,98383970,6930,6930,6930,6930,0
|
|
20230809,164800,98383970,6930,6930,6930,6930,0
|
|
20230809,164700,98383970,6930,6930,6930,6930,304
|
|
20230809,164600,98383970,6930,6930,6930,6930,0
|
|
20230809,164500,98383970,6930,6930,6930,6930,0
|
|
20230809,164400,98383970,6930,6930,6930,6930,0
|
|
20230809,164300,98383970,6930,6930,6930,6930,0
|
|
20230809,164200,98383970,6930,6930,6930,6930,0
|
|
20230809,164100,98383970,6930,6930,6930,6930,0
|
|
20230809,164000,98383970,6930,6930,6930,6930,0
|
|
20230809,163900,98383970,6930,6930,6930,6930,0
|
|
20230809,163800,98383970,6930,6930,6930,6930,0
|
|
20230809,163700,98383970,6930,6930,6930,6930,0
|
|
20230809,163600,98383970,6930,6930,6930,6930,0
|
|
20230809,163500,98383970,6930,6930,6930,6930,0
|
|
20230809,163400,98383970,6930,6930,6930,6930,0
|
|
20230809,163300,98383970,6930,6930,6930,6930,0
|
|
20230809,163200,98383970,6930,6930,6930,6930,0
|
|
20230809,163100,98383970,6930,6930,6930,6930,0
|
|
20230809,163000,98383970,6930,6930,6930,6930,0
|
|
20230809,162900,98383970,6930,6930,6930,6930,0
|
|
20230809,162800,98383970,6930,6930,6930,6930,0
|
|
20230809,162700,98383970,6930,6930,6930,6930,0
|
|
20230809,162600,98383970,6930,6930,6930,6930,0
|
|
20230809,162500,98383970,6930,6930,6930,6930,0
|
|
20230809,162400,98383970,6930,6930,6930,6930,0
|
|
20230809,162300,98383970,6930,6930,6930,6930,0
|
|
20230809,162200,98383970,6930,6930,6930,6930,0
|
|
20230809,162100,98383970,6930,6930,6930,6930,0
|
|
20230809,162000,98383970,6930,6930,6930,6930,0
|
|
20230809,161900,98383970,6930,6930,6930,6930,0
|
|
20230809,161800,98383970,6930,6930,6930,6930,0
|
|
20230809,161700,98383970,6930,6930,6930,6930,304
|
|
20230809,161600,98383970,6930,6930,6930,6930,0
|
|
20230809,161500,98383970,6930,6930,6930,6930,0
|
|
20230809,161400,98383970,6930,6930,6930,6930,0
|
|
20230809,161300,98383970,6930,6930,6930,6930,0
|
|
20230809,161200,98383970,6930,6930,6930,6930,0
|
|
20230809,161100,98383970,6930,6930,6930,6930,0
|
|
20230809,161000,98383970,6930,6930,6930,6930,0
|
|
20230809,160900,98383970,6930,6930,6930,6930,0
|
|
20230809,160800,98383970,6930,6930,6930,6930,0
|
|
20230809,160700,98383970,6930,6930,6930,6930,0
|
|
20230809,160600,98383970,6930,6930,6930,6930,0
|
|
20230809,160500,98383970,6930,6930,6930,6930,0
|
|
20230809,160400,98383970,6930,6930,6930,6930,0
|
|
20230809,160300,98383970,6930,6930,6930,6930,0
|
|
20230809,160200,98383970,6930,6930,6930,6930,0
|
|
20230809,160100,98383970,6930,6930,6930,6930,0
|
|
20230809,160000,98383970,6930,6930,6930,6930,0
|
|
20230809,155900,98383970,6930,6930,6930,6930,0
|
|
20230809,155800,98383970,6930,6930,6930,6930,0
|
|
20230809,155700,98383970,6930,6930,6930,6930,0
|
|
20230809,155600,98383970,6930,6930,6930,6930,0
|
|
20230809,155500,98383970,6930,6930,6930,6930,0
|
|
20230809,155400,98383970,6930,6930,6930,6930,0
|
|
20230809,155300,98383970,6930,6930,6930,6930,0
|
|
20230809,155200,98383970,6930,6930,6930,6930,0
|
|
20230809,155100,98383970,6930,6930,6930,6930,0
|
|
20230809,155000,98383970,6930,6930,6930,6930,0
|
|
20230809,154900,98383970,6930,6930,6930,6930,0
|
|
20230809,154800,98383970,6930,6930,6930,6930,0
|
|
20230809,154700,98383970,6930,6930,6930,6930,304
|
|
20230809,154600,98383970,6930,6930,6930,6930,0
|
|
20230809,154500,98383970,6930,6930,6930,6930,0
|
|
20230809,154400,98383970,6930,6930,6930,6930,0
|
|
20230809,154300,98383970,6930,6930,6930,6930,0
|
|
20230809,154200,98383970,6930,6930,6930,6930,0
|
|
20230809,154100,98383970,6930,6930,6930,6930,0
|
|
20230809,154000,98383970,6930,6930,6930,6930,0
|
|
20230809,153900,98383970,6930,6930,6930,6930,0
|
|
20230809,153800,98383970,6930,6930,6930,6930,0
|
|
20230809,153700,98383970,6930,6930,6930,6930,0
|
|
20230809,153600,98383970,6930,6930,6930,6930,0
|
|
20230809,153500,98383970,6930,6930,6930,6930,0
|
|
20230809,153400,98383970,6930,6930,6930,6930,0
|
|
20230809,153300,98383970,6930,6930,6930,6930,0
|
|
20230809,153200,98383970,6930,6930,6930,6930,0
|
|
20230809,153100,98383970,6930,6930,6930,6930,0
|
|
20230809,153000,98383970,6930,6930,6930,6930,304
|
|
20230809,152900,96277250,6950,6950,6950,6950,0
|
|
20230809,152800,96277250,6950,6950,6950,6950,0
|
|
20230809,152700,96277250,6950,6950,6950,6950,0
|
|
20230809,152600,96277250,6950,6950,6950,6950,0
|
|
20230809,152500,96277250,6950,6950,6950,6950,0
|
|
20230809,152400,96277250,6950,6950,6950,6950,0
|
|
20230809,152300,96277250,6950,6950,6950,6950,0
|
|
20230809,152200,96277250,6950,6950,6950,6950,0
|
|
20230809,152100,96277250,6950,6950,6950,6950,0
|
|
20230809,152000,96277250,6950,6950,6950,6950,0
|
|
20230809,151900,96277250,6950,6950,6950,6950,0
|
|
20230809,151800,96277250,6950,6950,6950,6950,144
|
|
20230809,151700,95276450,6950,6950,6950,6950,0
|
|
20230809,151600,95276450,6950,6950,6950,6950,0
|
|
20230809,151500,95276450,6950,6950,6950,6910,5
|
|
20230809,151400,95241780,6910,6910,6910,6910,0
|
|
20230809,151300,95241780,6910,6930,6930,6910,193
|
|
20230809,151200,93906640,6950,6950,6950,6950,10
|
|
20230809,151100,93837140,6960,6960,6960,6960,0
|
|
20230809,151000,93837140,6960,6960,6960,6960,0
|
|
20230809,150900,93837140,6960,6960,6960,6960,0
|
|
20230809,150800,93837140,6960,6960,6960,6960,0
|
|
20230809,150700,93837140,6960,6960,6960,6960,50
|
|
20230809,150600,93489140,6960,6960,6960,6960,0
|
|
20230809,150500,93489140,6960,6950,6960,6950,2
|
|
20230809,150400,93475230,6960,6960,6960,6960,0
|
|
20230809,150300,93475230,6960,6960,6960,6960,2
|
|
20230809,150200,93461310,6960,6960,6960,6960,0
|
|
20230809,150100,93461310,6960,6960,6960,6960,0
|
|
20230809,150000,93461310,6960,6960,6960,6960,1
|
|
20230809,145900,93454350,6920,6920,6920,6920,0
|
|
20230809,145800,93454350,6920,6920,6920,6920,0
|
|
20230809,145700,93454350,6920,6920,6920,6920,3
|
|
20230809,145600,93433590,6920,6920,6920,6920,2
|
|
20230809,145500,93419750,6960,6960,6960,6960,0
|
|
20230809,145400,93419750,6960,6960,6960,6960,0
|
|
20230809,145300,93419750,6960,6960,6960,6960,0
|
|
20230809,145200,93419750,6960,6960,6960,6960,0
|
|
20230809,145100,93419750,6960,6960,6960,6960,0
|
|
20230809,145000,93419750,6960,6960,6960,6960,0
|
|
20230809,144900,93419750,6960,6960,6960,6960,0
|
|
20230809,144800,93419750,6960,6960,6960,6960,5
|
|
20230809,144700,93384950,6960,6960,6960,6960,0
|
|
20230809,144600,93384950,6960,6960,6960,6960,0
|
|
20230809,144500,93384950,6960,6960,6960,6960,0
|
|
20230809,144400,93384950,6960,6960,6960,6960,1
|
|
20230809,144300,93377990,6970,6970,6970,6970,0
|
|
20230809,144200,93377990,6970,6970,6970,6970,0
|
|
20230809,144100,93377990,6970,6970,6970,6970,2
|
|
20230809,144000,93364050,6970,6970,6970,6970,0
|
|
20230809,143900,93364050,6970,6930,6970,6930,5
|
|
20230809,143800,93329320,6860,6970,6970,6860,319
|
|
20230809,143700,91134870,6930,6930,6930,6930,100
|
|
20230809,143600,90441870,6980,6980,6980,6980,0
|
|
20230809,143500,90441870,6980,6980,6980,6980,0
|
|
20230809,143400,90441870,6980,6980,6980,6980,0
|
|
20230809,143300,90441870,6980,6980,6980,6980,0
|
|
20230809,143200,90441870,6980,6980,6980,6980,0
|
|
20230809,143100,90441870,6980,6980,6980,6980,0
|
|
20230809,143000,90441870,6980,6980,6980,6980,0
|
|
20230809,142900,90441870,6980,6980,6980,6980,0
|
|
20230809,142800,90441870,6980,6980,6980,6980,0
|
|
20230809,142700,90441870,6980,6980,6980,6980,0
|
|
20230809,142600,90441870,6980,6930,6980,6930,2
|
|
20230809,142500,90427960,6960,6960,6960,6960,0
|
|
20230809,142400,90427960,6960,6960,6960,6960,0
|
|
20230809,142300,90427960,6960,6960,6960,6910,299
|
|
20230809,142200,88354460,6960,6960,6960,6960,50
|
|
20230809,142100,88006460,6970,6970,6970,6970,37
|
|
20230809,142000,87748570,6980,6980,6980,6980,0
|
|
20230809,141900,87748570,6980,6970,6980,6970,23
|
|
20230809,141800,87588160,6970,6970,6970,6970,33
|
|
20230809,141700,87358150,6980,6980,6980,6980,12
|
|
20230809,141600,87274390,7000,6980,7010,6980,1015
|
|
20230809,141500,80171580,6970,6960,6970,6950,281
|
|
20230809,141400,78214820,6950,6930,6950,6930,825
|
|
20230809,141300,72493600,6930,6930,6930,6930,0
|
|
20230809,141200,72493600,6930,6930,6930,6930,0
|
|
20230809,141100,72493600,6930,6930,6930,6930,0
|
|
20230809,141000,72493600,6930,6930,6930,6930,0
|
|
20230809,140900,72493600,6930,6930,6930,6930,0
|
|
20230809,140800,72493600,6930,6930,6930,6930,0
|
|
20230809,140700,72493600,6930,6930,6930,6930,0
|
|
20230809,140600,72493600,6930,6930,6930,6930,0
|
|
20230809,140500,72493600,6930,6930,6930,6930,1
|
|
20230809,140400,72486670,6930,6930,6930,6930,0
|
|
20230809,140300,72486670,6930,6930,6930,6930,0
|
|
20230809,140200,72486670,6930,6920,6930,6910,455
|
|
20230809,140100,69341070,6920,6920,6920,6920,152
|
|
20230809,140000,68289230,6920,6920,6920,6920,24
|
|
20230809,135900,68123150,6920,6920,6920,6920,0
|
|
20230809,135800,68123150,6920,6920,6920,6920,0
|
|
20230809,135700,68123150,6920,6920,6920,6920,0
|
|
20230809,135600,68123150,6920,6920,6920,6920,0
|
|
20230809,135500,68123150,6920,6920,6920,6920,0
|
|
20230809,135400,68123150,6920,6920,6920,6920,0
|
|
20230809,135300,68123150,6920,6920,6920,6920,0
|
|
20230809,135200,68123150,6920,6920,6920,6920,0
|
|
20230809,135100,68123150,6920,6920,6920,6920,0
|
|
20230809,135000,68123150,6920,6920,6920,6920,1
|
|
20230809,134900,68116230,6890,6890,6890,6890,0
|
|
20230809,134800,68116230,6890,6890,6890,6890,0
|
|
20230809,134700,68116230,6890,6890,6890,6890,100
|
|
20230809,134600,67427230,6920,6920,6920,6920,0
|
|
20230809,134500,67427230,6920,6920,6920,6920,0
|
|
20230809,134400,67427230,6920,6920,6920,6920,0
|
|
20230809,134300,67427230,6920,6920,6920,6920,0
|
|
20230809,134200,67427230,6920,6920,6920,6920,0
|
|
20230809,134100,67427230,6920,6920,6920,6920,0
|
|
20230809,134000,67427230,6920,6920,6920,6920,0
|
|
20230809,133900,67427230,6920,6920,6920,6920,1
|
|
20230809,133800,67420310,6880,6880,6880,6880,0
|
|
20230809,133700,67420310,6880,6880,6880,6880,0
|
|
20230809,133600,67420310,6880,6880,6880,6880,0
|
|
20230809,133500,67420310,6880,6880,6880,6880,0
|
|
20230809,133400,67420310,6880,6880,6880,6880,0
|
|
20230809,133300,67420310,6880,6880,6880,6880,0
|
|
20230809,133200,67420310,6880,6880,6880,6880,100
|
|
20230809,133100,66732310,6880,6920,6920,6880,150
|
|
20230809,133000,65699710,6930,6900,6930,6900,102
|
|
20230809,132900,64994600,6920,6920,6920,6920,0
|
|
20230809,132800,64994600,6920,6920,6920,6920,0
|
|
20230809,132700,64994600,6920,6920,6920,6920,0
|
|
20230809,132600,64994600,6920,6920,6920,6920,0
|
|
20230809,132500,64994600,6920,6920,6920,6920,0
|
|
20230809,132400,64994600,6920,6920,6920,6920,0
|
|
20230809,132300,64994600,6920,6890,6920,6880,54
|
|
20230809,132200,64622830,6880,6890,6890,6880,50
|
|
20230809,132100,64278620,6880,6910,6910,6880,200
|
|
20230809,132000,62902150,6930,6890,6930,6890,379
|
|
20230809,131900,60288510,6910,6910,6910,6910,0
|
|
20230809,131800,60288510,6910,6910,6910,6910,0
|
|
20230809,131700,60288510,6910,6910,6910,6910,0
|
|
20230809,131600,60288510,6910,6910,6910,6910,0
|
|
20230809,131500,60288510,6910,6910,6910,6910,0
|
|
20230809,131400,60288510,6910,6910,6910,6910,0
|
|
20230809,131300,60288510,6910,6910,6910,6910,39
|
|
20230809,131200,60019020,6910,6910,6910,6910,0
|
|
20230809,131100,60019020,6910,6910,6910,6910,0
|
|
20230809,131000,60019020,6910,6910,6910,6910,0
|
|
20230809,130900,60019020,6910,6910,6910,6910,1
|
|
20230809,130800,60012110,6890,6890,6890,6890,72
|
|
20230809,130700,59516030,6890,6890,6890,6890,18
|
|
20230809,130600,59392010,6890,6890,6890,6890,51
|
|
20230809,130500,59040620,6900,6900,6900,6900,2
|
|
20230809,130400,59026820,6900,6900,6900,6900,0
|
|
20230809,130300,59026820,6900,6900,6900,6900,0
|
|
20230809,130200,59026820,6900,6900,6900,6900,0
|
|
20230809,130100,59026820,6900,6900,6900,6900,0
|
|
20230809,130000,59026820,6900,6900,6900,6900,0
|
|
20230809,125900,59026820,6900,6900,6900,6900,0
|
|
20230809,125800,59026820,6900,6900,6900,6900,0
|
|
20230809,125700,59026820,6900,6900,6900,6900,0
|
|
20230809,125600,59026820,6900,6900,6900,6900,0
|
|
20230809,125500,59026820,6900,6900,6900,6900,0
|
|
20230809,125400,59026820,6900,6900,6900,6900,5
|
|
20230809,125300,58992320,6900,6900,6900,6900,0
|
|
20230809,125200,58992320,6900,6900,6900,6900,10
|
|
20230809,125100,58923320,6900,6900,6900,6900,15
|
|
20230809,125000,58819820,6900,6900,6900,6900,35
|
|
20230809,124900,58578320,6900,6900,6900,6900,0
|
|
20230809,124800,58578320,6900,6900,6900,6900,25
|
|
20230809,124700,58405820,6900,6900,6900,6900,65
|
|
20230809,124600,57957320,6900,6900,6900,6900,0
|
|
20230809,124500,57957320,6900,6900,6900,6900,410
|
|
20230809,124400,55128320,6900,6900,6900,6900,0
|
|
20230809,124300,55128320,6900,6900,6900,6900,0
|
|
20230809,124200,55128320,6900,6900,6900,6900,0
|
|
20230809,124100,55128320,6900,6900,6900,6900,0
|
|
20230809,124000,55128320,6900,6900,6900,6900,0
|
|
20230809,123900,55128320,6900,6900,6900,6900,0
|
|
20230809,123800,55128320,6900,6900,6900,6900,1
|
|
20230809,123700,55121420,6910,6880,6910,6880,530
|
|
20230809,123600,51465490,6890,6890,6890,6890,0
|
|
20230809,123500,51465490,6890,6890,6890,6890,0
|
|
20230809,123400,51465490,6890,6890,6890,6890,0
|
|
20230809,123300,51465490,6890,6890,6890,6890,0
|
|
20230809,123200,51465490,6890,6890,6890,6890,0
|
|
20230809,123100,51465490,6890,6890,6890,6890,0
|
|
20230809,123000,51465490,6890,6890,6890,6890,0
|
|
20230809,122900,51465490,6890,6890,6890,6890,0
|
|
20230809,122800,51465490,6890,6890,6890,6890,0
|
|
20230809,122700,51465490,6890,6850,6890,6850,51
|
|
20230809,122600,51116100,6890,6890,6890,6890,0
|
|
20230809,122500,51116100,6890,6890,6890,6890,0
|
|
20230809,122400,51116100,6890,6890,6890,6890,1
|
|
20230809,122300,51109210,6850,6850,6850,6850,0
|
|
20230809,122200,51109210,6850,6850,6850,6850,0
|
|
20230809,122100,51109210,6850,6850,6850,6850,0
|
|
20230809,122000,51109210,6850,6850,6850,6850,0
|
|
20230809,121900,51109210,6850,6850,6850,6850,1
|
|
20230809,121800,51102360,6910,6910,6910,6910,0
|
|
20230809,121700,51102360,6910,6910,6910,6910,0
|
|
20230809,121600,51102360,6910,6910,6910,6910,0
|
|
20230809,121500,51102360,6910,6910,6910,6910,0
|
|
20230809,121400,51102360,6910,6910,6910,6910,0
|
|
20230809,121300,51102360,6910,6910,6910,6910,0
|
|
20230809,121200,51102360,6910,6910,6910,6910,0
|
|
20230809,121100,51102360,6910,6910,6910,6910,0
|
|
20230809,121000,51102360,6910,6910,6910,6910,0
|
|
20230809,120900,51102360,6910,6910,6910,6910,0
|
|
20230809,120800,51102360,6910,6910,6910,6910,0
|
|
20230809,120700,51102360,6910,6910,6910,6830,18
|
|
20230809,120600,50978750,6900,6900,6900,6900,0
|
|
20230809,120500,50978750,6900,6890,6900,6890,200
|
|
20230809,120400,49598800,6900,6890,6900,6890,144
|
|
20230809,120300,48605280,6900,6900,6900,6900,0
|
|
20230809,120200,48605280,6900,6900,6900,6900,0
|
|
20230809,120100,48605280,6900,6900,6900,6900,0
|
|
20230809,120000,48605280,6900,6900,6900,6900,0
|
|
20230809,115900,48605280,6900,6900,6900,6900,0
|
|
20230809,115800,48605280,6900,6900,6900,6900,0
|
|
20230809,115700,48605280,6900,6900,6900,6900,0
|
|
20230809,115600,48605280,6900,6900,6900,6900,0
|
|
20230809,115500,48605280,6900,6900,6900,6900,0
|
|
20230809,115400,48605280,6900,6900,6900,6900,0
|
|
20230809,115300,48605280,6900,6900,6900,6900,20
|
|
20230809,115200,48467280,6900,6850,6900,6850,200
|
|
20230809,115100,47092200,6830,6830,6830,6830,0
|
|
20230809,115000,47092200,6830,6830,6830,6830,0
|
|
20230809,114900,47092200,6830,6830,6830,6830,0
|
|
20230809,114800,47092200,6830,6830,6830,6830,0
|
|
20230809,114700,47092200,6830,6830,6830,6830,0
|
|
20230809,114600,47092200,6830,6830,6830,6830,284
|
|
20230809,114500,45152480,6830,6830,6830,6830,0
|
|
20230809,114400,45152480,6830,6830,6830,6830,0
|
|
20230809,114300,45152480,6830,6830,6830,6830,0
|
|
20230809,114200,45152480,6830,6830,6830,6830,0
|
|
20230809,114100,45152480,6830,6830,6830,6830,80
|
|
20230809,114000,44606080,6830,6830,6830,6830,1
|
|
20230809,113900,44599250,6840,6840,6840,6840,0
|
|
20230809,113800,44599250,6840,6840,6840,6840,36
|
|
20230809,113700,44353010,6840,6840,6840,6840,0
|
|
20230809,113600,44353010,6840,6840,6840,6840,0
|
|
20230809,113500,44353010,6840,6840,6840,6840,7
|
|
20230809,113400,44305130,6840,6840,6840,6840,0
|
|
20230809,113300,44305130,6840,6840,6840,6840,16
|
|
20230809,113200,44195690,6850,6850,6850,6850,0
|
|
20230809,113100,44195690,6850,6850,6850,6850,0
|
|
20230809,113000,44195690,6850,6850,6850,6850,0
|
|
20230809,112900,44195690,6850,6850,6850,6850,0
|
|
20230809,112800,44195690,6850,6850,6850,6850,0
|
|
20230809,112700,44195690,6850,6850,6850,6850,0
|
|
20230809,112600,44195690,6850,6850,6850,6850,0
|
|
20230809,112500,44195690,6850,6850,6850,6850,0
|
|
20230809,112400,44195690,6850,6850,6850,6850,3
|
|
20230809,112300,44175140,6860,6860,6860,6860,0
|
|
20230809,112200,44175140,6860,6860,6860,6860,0
|
|
20230809,112100,44175140,6860,6860,6860,6860,0
|
|
20230809,112000,44175140,6860,6860,6860,6860,16
|
|
20230809,111900,44065380,6860,6860,6860,6860,0
|
|
20230809,111800,44065380,6860,6860,6860,6860,0
|
|
20230809,111700,44065380,6860,6860,6860,6860,0
|
|
20230809,111600,44065380,6860,6860,6860,6860,31
|
|
20230809,111500,43852720,6860,6840,6860,6840,7
|
|
20230809,111400,43804800,6840,6840,6840,6840,50
|
|
20230809,111300,43462800,6840,6860,6860,6840,103
|
|
20230809,111200,42758220,6840,6840,6840,6840,0
|
|
20230809,111100,42758220,6840,6840,6840,6840,16
|
|
20230809,111000,42648780,6840,6840,6840,6840,0
|
|
20230809,110900,42648780,6840,6840,6840,6840,0
|
|
20230809,110800,42648780,6840,6840,6840,6840,0
|
|
20230809,110700,42648780,6840,6840,6840,6840,3
|
|
20230809,110600,42628260,6840,6840,6840,6840,3
|
|
20230809,110500,42607740,6850,6850,6850,6850,103
|
|
20230809,110400,41902190,6850,6850,6850,6850,0
|
|
20230809,110300,41902190,6850,6850,6850,6850,0
|
|
20230809,110200,41902190,6850,6850,6850,6850,0
|
|
20230809,110100,41902190,6850,6850,6850,6850,0
|
|
20230809,110000,41902190,6850,6850,6850,6850,0
|
|
20230809,105900,41902190,6850,6850,6850,6850,4
|
|
20230809,105800,41874790,6860,6860,6860,6860,0
|
|
20230809,105700,41874790,6860,6860,6860,6860,0
|
|
20230809,105600,41874790,6860,6860,6860,6860,0
|
|
20230809,105500,41874790,6860,6860,6860,6860,0
|
|
20230809,105400,41874790,6860,6860,6860,6860,6
|
|
20230809,105300,41833630,6860,6860,6860,6860,0
|
|
20230809,105200,41833630,6860,6860,6860,6860,0
|
|
20230809,105100,41833630,6860,6860,6860,6860,0
|
|
20230809,105000,41833630,6860,6860,6860,6860,0
|
|
20230809,104900,41833630,6860,6860,6860,6860,0
|
|
20230809,104800,41833630,6860,6860,6860,6860,0
|
|
20230809,104700,41833630,6860,6860,6860,6860,33
|
|
20230809,104600,41607250,6880,6880,6880,6880,0
|
|
20230809,104500,41607250,6880,6880,6880,6880,0
|
|
20230809,104400,41607250,6880,6880,6880,6880,0
|
|
20230809,104300,41607250,6880,6880,6880,6880,0
|
|
20230809,104200,41607250,6880,6880,6880,6880,0
|
|
20230809,104100,41607250,6880,6880,6880,6880,0
|
|
20230809,104000,41607250,6880,6880,6880,6880,0
|
|
20230809,103900,41607250,6880,6880,6880,6880,10
|
|
20230809,103800,41538450,6880,6880,6880,6880,0
|
|
20230809,103700,41538450,6880,6880,6880,6880,0
|
|
20230809,103600,41538450,6880,6880,6880,6880,0
|
|
20230809,103500,41538450,6880,6880,6880,6880,0
|
|
20230809,103400,41538450,6880,6880,6880,6880,0
|
|
20230809,103300,41538450,6880,6880,6880,6880,0
|
|
20230809,103200,41538450,6880,6880,6880,6880,1
|
|
20230809,103100,41531570,6880,6880,6880,6880,0
|
|
20230809,103000,41531570,6880,6880,6880,6880,1
|
|
20230809,102900,41524690,6880,6880,6880,6880,0
|
|
20230809,102800,41524690,6880,6880,6880,6880,0
|
|
20230809,102700,41524690,6880,6880,6880,6880,0
|
|
20230809,102600,41524690,6880,6880,6880,6880,212
|
|
20230809,102500,40066130,6860,6850,6860,6850,188
|
|
20230809,102400,38776650,6850,6850,6850,6850,69
|
|
20230809,102300,38304000,6860,6860,6860,6860,54
|
|
20230809,102200,37933560,6860,6860,6860,6860,2
|
|
20230809,102100,37919840,6850,6850,6850,6850,73
|
|
20230809,102000,37419790,6860,6860,6860,6860,100
|
|
20230809,101900,36733790,6840,6840,6840,6840,1
|
|
20230809,101800,36726950,6840,6830,6840,6830,147
|
|
20230809,101700,35722180,6830,6830,6830,6830,0
|
|
20230809,101600,35722180,6830,6830,6830,6830,57
|
|
20230809,101500,35332870,6840,6840,6840,6840,23
|
|
20230809,101400,35175550,6840,6840,6840,6840,41
|
|
20230809,101300,34895110,6820,6820,6820,6820,0
|
|
20230809,101200,34895110,6820,6820,6820,6820,0
|
|
20230809,101100,34895110,6820,6820,6820,6820,0
|
|
20230809,101000,34895110,6820,6820,6820,6820,2
|
|
20230809,100900,34881470,6820,6840,6840,6820,465
|
|
20230809,100800,31709330,6840,6850,6890,6840,64
|
|
20230809,100700,31270990,6850,6850,6850,6850,0
|
|
20230809,100600,31270990,6850,6850,6850,6850,100
|
|
20230809,100500,30585990,6850,6850,6850,6850,166
|
|
20230809,100400,29448890,6850,6850,6850,6850,0
|
|
20230809,100300,29448890,6850,6850,6850,6850,4
|
|
20230809,100200,29421490,6850,6850,6850,6850,30
|
|
20230809,100100,29215990,6850,6850,6850,6850,0
|
|
20230809,100000,29215990,6850,6850,6850,6850,0
|
|
20230809,095900,29215990,6850,6870,6870,6850,21
|
|
20230809,095800,29071840,6860,6870,6870,6860,20
|
|
20230809,095700,28934540,6870,6850,6870,6850,31
|
|
20230809,095600,28721740,6850,6870,6870,6850,8
|
|
20230809,095500,28666850,6850,6860,6860,6850,2
|
|
20230809,095400,28653140,6850,6850,6850,6850,1
|
|
20230809,095300,28646290,6880,6880,6880,6880,0
|
|
20230809,095200,28646290,6880,6880,6880,6880,1
|
|
20230809,095100,28639410,6870,6870,6870,6870,0
|
|
20230809,095000,28639410,6870,6870,6870,6870,0
|
|
20230809,094900,28639410,6870,6870,6870,6870,0
|
|
20230809,094800,28639410,6870,6870,6870,6870,0
|
|
20230809,094700,28639410,6870,6870,6870,6870,0
|
|
20230809,094600,28639410,6870,6870,6870,6870,0
|
|
20230809,094500,28639410,6870,6870,6870,6870,0
|
|
20230809,094400,28639410,6870,6870,6870,6870,0
|
|
20230809,094300,28639410,6870,6870,6870,6870,0
|
|
20230809,094200,28639410,6870,6870,6870,6870,0
|
|
20230809,094100,28639410,6870,6870,6870,6870,301
|
|
20230809,094000,26571540,6890,6880,6890,6880,30
|
|
20230809,093900,26364860,6890,6890,6890,6890,0
|
|
20230809,093800,26364860,6890,6890,6890,6890,0
|
|
20230809,093700,26364860,6890,6850,6890,6850,252
|
|
20230809,093600,24631110,6880,6860,6880,6860,50
|
|
20230809,093500,24287310,6870,6850,6870,6840,101
|
|
20230809,093400,23594010,6860,6830,6860,6830,154
|
|
20230809,093300,22539660,6820,6810,6820,6810,26
|
|
20230809,093200,22362350,6820,6810,6820,6810,24
|
|
20230809,093100,22198900,6800,6800,6800,6800,9
|
|
20230809,093000,22137700,6800,6800,6800,6800,1
|
|
20230809,092900,22130900,6790,6790,6790,6790,0
|
|
20230809,092800,22130900,6790,6790,6790,6790,15
|
|
20230809,092700,22029050,6780,6780,6780,6780,0
|
|
20230809,092600,22029050,6780,6780,6780,6780,0
|
|
20230809,092500,22029050,6780,6780,6780,6780,1
|
|
20230809,092400,22022270,6770,6770,6770,6770,6
|
|
20230809,092300,21981650,6760,6760,6760,6760,0
|
|
20230809,092200,21981650,6760,6750,6760,6750,248
|
|
20230809,092100,20306060,6750,6750,6750,6750,1
|
|
20230809,092000,20299310,6750,6730,6750,6730,4
|
|
20230809,091900,20272370,6730,6700,6730,6660,1386
|
|
20230809,091800,10978320,6690,6690,6690,6690,264
|
|
20230809,091700,9212160,6690,6690,6690,6690,77
|
|
20230809,091600,8697030,6690,6690,6690,6690,50
|
|
20230809,091500,8362530,6690,6680,6690,6680,457
|
|
20230809,091400,5306320,6680,6680,6680,6680,50
|
|
20230809,091300,4972320,6680,6680,6680,6680,0
|
|
20230809,091200,4972320,6680,6680,6680,6680,0
|
|
20230809,091100,4972320,6680,6670,6680,6670,76
|
|
20230809,091000,4465390,6670,6670,6670,6670,131
|
|
20230809,090900,3591620,6670,6680,6680,6670,10
|
|
20230809,090800,3524870,6720,6720,6720,6720,0
|
|
20230809,090700,3524870,6720,6680,6720,6670,24
|
|
20230809,090600,3364470,6670,6670,6670,6670,0
|
|
20230809,090500,3364470,6670,6670,6670,6660,134
|
|
20230809,090400,2471030,6670,6680,6680,6670,20
|
|
20230809,090300,2337580,6670,6670,6670,6670,0
|
|
20230809,090200,2337580,6670,6690,6690,6670,70
|
|
20230809,090100,1870420,6680,6680,6680,6680,0
|
|
20230809,090000,1870420,6680,6680,6690,6680,262
|