685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,202200,147278340,7060,7060,7060,7060,2391
|
|
20230817,202100,147278340,7060,7060,7060,7060,0
|
|
20230817,202000,147278340,7060,7060,7060,7060,0
|
|
20230817,201900,147278340,7060,7060,7060,7060,0
|
|
20230817,201800,147278340,7060,7060,7060,7060,0
|
|
20230817,201700,147278340,7060,7060,7060,7060,0
|
|
20230817,201600,147278340,7060,7060,7060,7060,0
|
|
20230817,201500,147278340,7060,7060,7060,7060,0
|
|
20230817,201400,147278340,7060,7060,7060,7060,0
|
|
20230817,201300,147278340,7060,7060,7060,7060,0
|
|
20230817,201200,147278340,7060,7060,7060,7060,0
|
|
20230817,201100,147278340,7060,7060,7060,7060,0
|
|
20230817,201000,147278340,7060,7060,7060,7060,0
|
|
20230817,200900,147278340,7060,7060,7060,7060,0
|
|
20230817,200800,147278340,7060,7060,7060,7060,0
|
|
20230817,200700,147278340,7060,7060,7060,7060,0
|
|
20230817,200600,147278340,7060,7060,7060,7060,0
|
|
20230817,200500,147278340,7060,7060,7060,7060,0
|
|
20230817,200400,147278340,7060,7060,7060,7060,0
|
|
20230817,200300,147278340,7060,7060,7060,7060,0
|
|
20230817,200200,147278340,7060,7060,7060,7060,0
|
|
20230817,200100,147278340,7060,7060,7060,7060,0
|
|
20230817,200000,147278340,7060,7060,7060,7060,0
|
|
20230817,195900,147278340,7060,7060,7060,7060,0
|
|
20230817,195800,147278340,7060,7060,7060,7060,0
|
|
20230817,195700,147278340,7060,7060,7060,7060,0
|
|
20230817,195600,147278340,7060,7060,7060,7060,0
|
|
20230817,195500,147278340,7060,7060,7060,7060,0
|
|
20230817,195400,147278340,7060,7060,7060,7060,0
|
|
20230817,195300,147278340,7060,7060,7060,7060,0
|
|
20230817,195200,147278340,7060,7060,7060,7060,2391
|
|
20230817,195100,147278340,7060,7060,7060,7060,0
|
|
20230817,195000,147278340,7060,7060,7060,7060,0
|
|
20230817,194900,147278340,7060,7060,7060,7060,0
|
|
20230817,194800,147278340,7060,7060,7060,7060,0
|
|
20230817,194700,147278340,7060,7060,7060,7060,0
|
|
20230817,194600,147278340,7060,7060,7060,7060,0
|
|
20230817,194500,147278340,7060,7060,7060,7060,0
|
|
20230817,194400,147278340,7060,7060,7060,7060,0
|
|
20230817,194300,147278340,7060,7060,7060,7060,0
|
|
20230817,194200,147278340,7060,7060,7060,7060,0
|
|
20230817,194100,147278340,7060,7060,7060,7060,0
|
|
20230817,194000,147278340,7060,7060,7060,7060,0
|
|
20230817,193900,147278340,7060,7060,7060,7060,0
|
|
20230817,193800,147278340,7060,7060,7060,7060,0
|
|
20230817,193700,147278340,7060,7060,7060,7060,0
|
|
20230817,193600,147278340,7060,7060,7060,7060,0
|
|
20230817,193500,147278340,7060,7060,7060,7060,0
|
|
20230817,193400,147278340,7060,7060,7060,7060,0
|
|
20230817,193300,147278340,7060,7060,7060,7060,0
|
|
20230817,193200,147278340,7060,7060,7060,7060,0
|
|
20230817,193100,147278340,7060,7060,7060,7060,0
|
|
20230817,193000,147278340,7060,7060,7060,7060,0
|
|
20230817,192900,147278340,7060,7060,7060,7060,0
|
|
20230817,192800,147278340,7060,7060,7060,7060,0
|
|
20230817,192700,147278340,7060,7060,7060,7060,0
|
|
20230817,192600,147278340,7060,7060,7060,7060,0
|
|
20230817,192500,147278340,7060,7060,7060,7060,0
|
|
20230817,192400,147278340,7060,7060,7060,7060,0
|
|
20230817,192300,147278340,7060,7060,7060,7060,0
|
|
20230817,192200,147278340,7060,7060,7060,7060,2391
|
|
20230817,192100,147278340,7060,7060,7060,7060,0
|
|
20230817,192000,147278340,7060,7060,7060,7060,0
|
|
20230817,191900,147278340,7060,7060,7060,7060,0
|
|
20230817,191800,147278340,7060,7060,7060,7060,0
|
|
20230817,191700,147278340,7060,7060,7060,7060,0
|
|
20230817,191600,147278340,7060,7060,7060,7060,0
|
|
20230817,191500,147278340,7060,7060,7060,7060,0
|
|
20230817,191400,147278340,7060,7060,7060,7060,0
|
|
20230817,191300,147278340,7060,7060,7060,7060,0
|
|
20230817,191200,147278340,7060,7060,7060,7060,0
|
|
20230817,191100,147278340,7060,7060,7060,7060,0
|
|
20230817,191000,147278340,7060,7060,7060,7060,0
|
|
20230817,190900,147278340,7060,7060,7060,7060,0
|
|
20230817,190800,147278340,7060,7060,7060,7060,0
|
|
20230817,190700,147278340,7060,7060,7060,7060,0
|
|
20230817,190600,147278340,7060,7060,7060,7060,0
|
|
20230817,190500,147278340,7060,7060,7060,7060,0
|
|
20230817,190400,147278340,7060,7060,7060,7060,0
|
|
20230817,190300,147278340,7060,7060,7060,7060,0
|
|
20230817,190200,147278340,7060,7060,7060,7060,0
|
|
20230817,190100,147278340,7060,7060,7060,7060,0
|
|
20230817,190000,147278340,7060,7060,7060,7060,0
|
|
20230817,185900,147278340,7060,7060,7060,7060,0
|
|
20230817,185800,147278340,7060,7060,7060,7060,0
|
|
20230817,185700,147278340,7060,7060,7060,7060,0
|
|
20230817,185600,147278340,7060,7060,7060,7060,0
|
|
20230817,185500,147278340,7060,7060,7060,7060,0
|
|
20230817,185400,147278340,7060,7060,7060,7060,0
|
|
20230817,185300,147278340,7060,7060,7060,7060,0
|
|
20230817,185200,147278340,7060,7060,7060,7060,2391
|
|
20230817,185100,147278340,7060,7060,7060,7060,0
|
|
20230817,185000,147278340,7060,7060,7060,7060,0
|
|
20230817,184900,147278340,7060,7060,7060,7060,0
|
|
20230817,184800,147278340,7060,7060,7060,7060,0
|
|
20230817,184700,147278340,7060,7060,7060,7060,0
|
|
20230817,184600,147278340,7060,7060,7060,7060,0
|
|
20230817,184500,147278340,7060,7060,7060,7060,0
|
|
20230817,184400,147278340,7060,7060,7060,7060,0
|
|
20230817,184300,147278340,7060,7060,7060,7060,0
|
|
20230817,184200,147278340,7060,7060,7060,7060,0
|
|
20230817,184100,147278340,7060,7060,7060,7060,0
|
|
20230817,184000,147278340,7060,7060,7060,7060,0
|
|
20230817,183900,147278340,7060,7060,7060,7060,0
|
|
20230817,183800,147278340,7060,7060,7060,7060,0
|
|
20230817,183700,147278340,7060,7060,7060,7060,0
|
|
20230817,183600,147278340,7060,7060,7060,7060,0
|
|
20230817,183500,147278340,7060,7060,7060,7060,0
|
|
20230817,183400,147278340,7060,7060,7060,7060,0
|
|
20230817,183300,147278340,7060,7060,7060,7060,0
|
|
20230817,183200,147278340,7060,7060,7060,7060,0
|
|
20230817,183100,147278340,7060,7060,7060,7060,0
|
|
20230817,183000,147278340,7060,7060,7060,7060,0
|
|
20230817,182900,147278340,7060,7060,7060,7060,0
|
|
20230817,182800,147278340,7060,7060,7060,7060,0
|
|
20230817,182700,147278340,7060,7060,7060,7060,0
|
|
20230817,182600,147278340,7060,7060,7060,7060,0
|
|
20230817,182500,147278340,7060,7060,7060,7060,0
|
|
20230817,182400,147278340,7060,7060,7060,7060,0
|
|
20230817,182300,147278340,7060,7060,7060,7060,0
|
|
20230817,182200,147278340,7060,7060,7060,7060,2391
|
|
20230817,182100,147278340,7060,7060,7060,7060,0
|
|
20230817,182000,147278340,7060,7060,7060,7060,0
|
|
20230817,181900,147278340,7060,7060,7060,7060,0
|
|
20230817,181800,147278340,7060,7060,7060,7060,0
|
|
20230817,181700,147278340,7060,7060,7060,7060,0
|
|
20230817,181600,147278340,7060,7060,7060,7060,0
|
|
20230817,181500,147278340,7060,7060,7060,7060,0
|
|
20230817,181400,147278340,7060,7060,7060,7060,0
|
|
20230817,181300,147278340,7060,7060,7060,7060,0
|
|
20230817,181200,147278340,7060,7060,7060,7060,0
|
|
20230817,181100,147278340,7060,7060,7060,7060,0
|
|
20230817,181000,147278340,7060,7060,7060,7060,0
|
|
20230817,180900,147278340,7060,7060,7060,7060,0
|
|
20230817,180800,147278340,7060,7060,7060,7060,0
|
|
20230817,180700,147278340,7060,7060,7060,7060,0
|
|
20230817,180600,147278340,7060,7060,7060,7060,0
|
|
20230817,180500,147278340,7060,7060,7060,7060,0
|
|
20230817,180400,147278340,7060,7060,7060,7060,0
|
|
20230817,180300,147278340,7060,7060,7060,7060,0
|
|
20230817,180200,147278340,7060,7060,7060,7060,0
|
|
20230817,180100,147278340,7060,7060,7060,7060,0
|
|
20230817,180000,147278340,7060,7060,7060,7060,0
|
|
20230817,175900,147278340,7060,7060,7060,7060,0
|
|
20230817,175800,147278340,7060,7060,7060,7060,0
|
|
20230817,175700,147278340,7060,7060,7060,7060,0
|
|
20230817,175600,147278340,7060,7060,7060,7060,0
|
|
20230817,175500,147278340,7060,7060,7060,7060,0
|
|
20230817,175400,147278340,7060,7060,7060,7060,0
|
|
20230817,175300,147278340,7060,7060,7060,7060,0
|
|
20230817,175200,147278340,7060,7060,7060,7060,2391
|
|
20230817,175100,147278340,7060,7060,7060,7060,0
|
|
20230817,175000,147278340,7060,7060,7060,7060,0
|
|
20230817,174900,147278340,7060,7060,7060,7060,0
|
|
20230817,174800,147278340,7060,7060,7060,7060,0
|
|
20230817,174700,147278340,7060,7060,7060,7060,0
|
|
20230817,174600,147278340,7060,7060,7060,7060,0
|
|
20230817,174500,147278340,7060,7060,7060,7060,0
|
|
20230817,174400,147278340,7060,7060,7060,7060,0
|
|
20230817,174300,147278340,7060,7060,7060,7060,0
|
|
20230817,174200,147278340,7060,7060,7060,7060,0
|
|
20230817,174100,147278340,7060,7060,7060,7060,0
|
|
20230817,174000,147278340,7060,7060,7060,7060,0
|
|
20230817,173900,147278340,7060,7060,7060,7060,0
|
|
20230817,173800,147278340,7060,7060,7060,7060,0
|
|
20230817,173700,147278340,7060,7060,7060,7060,0
|
|
20230817,173600,147278340,7060,7060,7060,7060,0
|
|
20230817,173500,147278340,7060,7060,7060,7060,0
|
|
20230817,173400,147278340,7060,7060,7060,7060,0
|
|
20230817,173300,147278340,7060,7060,7060,7060,0
|
|
20230817,173200,147278340,7060,7060,7060,7060,0
|
|
20230817,173100,147278340,7060,7060,7060,7060,0
|
|
20230817,173000,147278340,7060,7060,7060,7060,0
|
|
20230817,172900,147278340,7060,7060,7060,7060,0
|
|
20230817,172800,147278340,7060,7060,7060,7060,0
|
|
20230817,172700,147278340,7060,7060,7060,7060,0
|
|
20230817,172600,147278340,7060,7060,7060,7060,0
|
|
20230817,172500,147278340,7060,7060,7060,7060,0
|
|
20230817,172400,147278340,7060,7060,7060,7060,0
|
|
20230817,172300,147278340,7060,7060,7060,7060,0
|
|
20230817,172200,147278340,7060,7060,7060,7060,2391
|
|
20230817,172100,147278340,7060,7060,7060,7060,0
|
|
20230817,172000,147278340,7060,7060,7060,7060,0
|
|
20230817,171900,147278340,7060,7060,7060,7060,0
|
|
20230817,171800,147278340,7060,7060,7060,7060,0
|
|
20230817,171700,147278340,7060,7060,7060,7060,0
|
|
20230817,171600,147278340,7060,7060,7060,7060,0
|
|
20230817,171500,147278340,7060,7060,7060,7060,0
|
|
20230817,171400,147278340,7060,7060,7060,7060,0
|
|
20230817,171300,147278340,7060,7060,7060,7060,0
|
|
20230817,171200,147278340,7060,7060,7060,7060,0
|
|
20230817,171100,147278340,7060,7060,7060,7060,0
|
|
20230817,171000,147278340,7060,7060,7060,7060,0
|
|
20230817,170900,147278340,7060,7060,7060,7060,0
|
|
20230817,170800,147278340,7060,7060,7060,7060,0
|
|
20230817,170700,147278340,7060,7060,7060,7060,0
|
|
20230817,170600,147278340,7060,7060,7060,7060,0
|
|
20230817,170500,147278340,7060,7060,7060,7060,0
|
|
20230817,170400,147278340,7060,7060,7060,7060,0
|
|
20230817,170300,147278340,7060,7060,7060,7060,0
|
|
20230817,170200,147278340,7060,7060,7060,7060,0
|
|
20230817,170100,147278340,7060,7060,7060,7060,0
|
|
20230817,170000,147278340,7060,7060,7060,7060,0
|
|
20230817,165900,147278340,7060,7060,7060,7060,0
|
|
20230817,165800,147278340,7060,7060,7060,7060,0
|
|
20230817,165700,147278340,7060,7060,7060,7060,0
|
|
20230817,165600,147278340,7060,7060,7060,7060,0
|
|
20230817,165500,147278340,7060,7060,7060,7060,0
|
|
20230817,165400,147278340,7060,7060,7060,7060,0
|
|
20230817,165300,147278340,7060,7060,7060,7060,0
|
|
20230817,165200,147278340,7060,7060,7060,7060,2391
|
|
20230817,165100,147278340,7060,7060,7060,7060,0
|
|
20230817,165000,147278340,7060,7060,7060,7060,0
|
|
20230817,164900,147278340,7060,7060,7060,7060,0
|
|
20230817,164800,147278340,7060,7060,7060,7060,0
|
|
20230817,164700,147278340,7060,7060,7060,7060,0
|
|
20230817,164600,147278340,7060,7060,7060,7060,0
|
|
20230817,164500,147278340,7060,7060,7060,7060,0
|
|
20230817,164400,147278340,7060,7060,7060,7060,0
|
|
20230817,164300,147278340,7060,7060,7060,7060,0
|
|
20230817,164200,147278340,7060,7060,7060,7060,0
|
|
20230817,164100,147278340,7060,7060,7060,7060,0
|
|
20230817,164000,147278340,7060,7060,7060,7060,0
|
|
20230817,163900,147278340,7060,7060,7060,7060,0
|
|
20230817,163800,147278340,7060,7060,7060,7060,0
|
|
20230817,163700,147278340,7060,7060,7060,7060,0
|
|
20230817,163600,147278340,7060,7060,7060,7060,0
|
|
20230817,163500,147278340,7060,7060,7060,7060,0
|
|
20230817,163400,147278340,7060,7060,7060,7060,0
|
|
20230817,163300,147278340,7060,7060,7060,7060,0
|
|
20230817,163200,147278340,7060,7060,7060,7060,0
|
|
20230817,163100,147278340,7060,7060,7060,7060,0
|
|
20230817,163000,147278340,7060,7060,7060,7060,0
|
|
20230817,162900,147278340,7060,7060,7060,7060,0
|
|
20230817,162800,147278340,7060,7060,7060,7060,0
|
|
20230817,162700,147278340,7060,7060,7060,7060,0
|
|
20230817,162600,147278340,7060,7060,7060,7060,0
|
|
20230817,162500,147278340,7060,7060,7060,7060,0
|
|
20230817,162400,147278340,7060,7060,7060,7060,0
|
|
20230817,162300,147278340,7060,7060,7060,7060,0
|
|
20230817,162200,147278340,7060,7060,7060,7060,2391
|
|
20230817,162100,147278340,7060,7060,7060,7060,0
|
|
20230817,162000,147278340,7060,7060,7060,7060,0
|
|
20230817,161900,147278340,7060,7060,7060,7060,0
|
|
20230817,161800,147278340,7060,7060,7060,7060,0
|
|
20230817,161700,147278340,7060,7060,7060,7060,0
|
|
20230817,161600,147278340,7060,7060,7060,7060,0
|
|
20230817,161500,147278340,7060,7060,7060,7060,0
|
|
20230817,161400,147278340,7060,7060,7060,7060,0
|
|
20230817,161300,147278340,7060,7060,7060,7060,0
|
|
20230817,161200,147278340,7060,7060,7060,7060,0
|
|
20230817,161100,147278340,7060,7060,7060,7060,0
|
|
20230817,161000,147278340,7060,7060,7060,7060,0
|
|
20230817,160900,147278340,7060,7060,7060,7060,0
|
|
20230817,160800,147278340,7060,7060,7060,7060,0
|
|
20230817,160700,147278340,7060,7060,7060,7060,0
|
|
20230817,160600,147278340,7060,7060,7060,7060,0
|
|
20230817,160500,147278340,7060,7060,7060,7060,0
|
|
20230817,160400,147278340,7060,7060,7060,7060,0
|
|
20230817,160300,147278340,7060,7060,7060,7060,0
|
|
20230817,160200,147278340,7060,7060,7060,7060,0
|
|
20230817,160100,147278340,7060,7060,7060,7060,0
|
|
20230817,160000,147278340,7060,7060,7060,7060,0
|
|
20230817,155900,147278340,7060,7060,7060,7060,0
|
|
20230817,155800,147278340,7060,7060,7060,7060,0
|
|
20230817,155700,147278340,7060,7060,7060,7060,0
|
|
20230817,155600,147278340,7060,7060,7060,7060,0
|
|
20230817,155500,147278340,7060,7060,7060,7060,0
|
|
20230817,155400,147278340,7060,7060,7060,7060,0
|
|
20230817,155300,147278340,7060,7060,7060,7060,0
|
|
20230817,155200,147278340,7060,7060,7060,7060,2391
|
|
20230817,155100,147278340,7060,7060,7060,7060,0
|
|
20230817,155000,147278340,7060,7060,7060,7060,0
|
|
20230817,154900,147278340,7060,7060,7060,7060,0
|
|
20230817,154800,147278340,7060,7060,7060,7060,0
|
|
20230817,154700,147278340,7060,7060,7060,7060,0
|
|
20230817,154600,147278340,7060,7060,7060,7060,0
|
|
20230817,154500,147278340,7060,7060,7060,7060,0
|
|
20230817,154400,147278340,7060,7060,7060,7060,0
|
|
20230817,154300,147278340,7060,7060,7060,7060,0
|
|
20230817,154200,147278340,7060,7060,7060,7060,0
|
|
20230817,154100,147278340,7060,7060,7060,7060,0
|
|
20230817,154000,147278340,7060,7060,7060,7060,0
|
|
20230817,153900,147278340,7060,7060,7060,7060,0
|
|
20230817,153800,147278340,7060,7060,7060,7060,0
|
|
20230817,153700,147278340,7060,7060,7060,7060,0
|
|
20230817,153600,147278340,7060,7060,7060,7060,0
|
|
20230817,153500,147278340,7060,7060,7060,7060,0
|
|
20230817,153400,147278340,7060,7060,7060,7060,0
|
|
20230817,153300,147278340,7060,7060,7060,7060,0
|
|
20230817,153200,147278340,7060,7060,7060,7060,0
|
|
20230817,153100,147278340,7060,7060,7060,7060,0
|
|
20230817,153000,147278340,7060,7060,7060,7060,2391
|
|
20230817,152900,130397880,6990,6990,6990,6990,0
|
|
20230817,152800,130397880,6990,6990,6990,6990,0
|
|
20230817,152700,130397880,6990,6990,6990,6990,0
|
|
20230817,152600,130397880,6990,6990,6990,6990,0
|
|
20230817,152500,130397880,6990,6990,6990,6990,0
|
|
20230817,152400,130397880,6990,6990,6990,6990,0
|
|
20230817,152300,130397880,6990,6990,6990,6990,0
|
|
20230817,152200,130397880,6990,6990,6990,6990,0
|
|
20230817,152100,130397880,6990,6990,6990,6990,0
|
|
20230817,152000,130397880,6990,6990,6990,6990,0
|
|
20230817,151900,130397880,6990,6990,6990,6990,0
|
|
20230817,151800,130397880,6990,6990,6990,6990,1
|
|
20230817,151700,130390890,6970,6970,6970,6970,0
|
|
20230817,151600,130390890,6970,6970,6970,6970,8
|
|
20230817,151500,130335130,6990,6990,6990,6990,0
|
|
20230817,151400,130335130,6990,6990,6990,6990,84
|
|
20230817,151300,129747970,7000,7000,7000,7000,0
|
|
20230817,151200,129747970,7000,6980,7000,6970,107
|
|
20230817,151100,129000760,7000,6990,7000,6980,50
|
|
20230817,151000,128651350,7000,7000,7000,7000,0
|
|
20230817,150900,128651350,7000,7000,7000,7000,0
|
|
20230817,150800,128651350,7000,6980,7000,6980,156
|
|
20230817,150700,127561620,6970,6970,6970,6970,1
|
|
20230817,150600,127554650,6970,6970,6970,6970,0
|
|
20230817,150500,127554650,6970,6990,6990,6970,5
|
|
20230817,150400,127519780,6980,6980,6990,6980,51
|
|
20230817,150300,127163790,6970,6970,6970,6970,295
|
|
20230817,150200,125107640,6970,6970,6970,6970,0
|
|
20230817,150100,125107640,6970,6970,6970,6970,0
|
|
20230817,150000,125107640,6970,6970,6970,6970,0
|
|
20230817,145900,125107640,6970,6970,6970,6970,215
|
|
20230817,145800,123609090,6970,6970,6970,6970,0
|
|
20230817,145700,123609090,6970,6970,6970,6970,0
|
|
20230817,145600,123609090,6970,6960,6970,6960,23
|
|
20230817,145500,123448990,6960,6960,6960,6960,1
|
|
20230817,145400,123442030,6950,6950,6950,6950,5
|
|
20230817,145300,123407280,6950,6950,6950,6950,1
|
|
20230817,145200,123400330,6950,6950,6950,6950,0
|
|
20230817,145100,123400330,6950,6950,6950,6950,50
|
|
20230817,145000,123052830,6940,6940,6940,6940,19
|
|
20230817,144900,122920970,6940,6950,6950,6940,2
|
|
20230817,144800,122907080,6950,6950,6950,6950,0
|
|
20230817,144700,122907080,6950,6950,6950,6950,0
|
|
20230817,144600,122907080,6950,6950,6950,6950,0
|
|
20230817,144500,122907080,6950,6940,6950,6940,35
|
|
20230817,144400,122664170,6950,6950,6950,6950,0
|
|
20230817,144300,122664170,6950,6950,6950,6950,0
|
|
20230817,144200,122664170,6950,6950,6950,6950,0
|
|
20230817,144100,122664170,6950,6950,6950,6950,0
|
|
20230817,144000,122664170,6950,6950,6950,6950,0
|
|
20230817,143900,122664170,6950,6950,6950,6950,0
|
|
20230817,143800,122664170,6950,6950,6950,6950,0
|
|
20230817,143700,122664170,6950,6950,6950,6950,1
|
|
20230817,143600,122657220,6930,6930,6930,6930,0
|
|
20230817,143500,122657220,6930,6930,6930,6930,8
|
|
20230817,143400,122601780,6930,6940,6940,6930,98
|
|
20230817,143300,121922580,6950,6950,6950,6950,42
|
|
20230817,143200,121630680,6980,6980,6980,6980,0
|
|
20230817,143100,121630680,6980,6980,6990,6970,54
|
|
20230817,143000,121253800,6980,6980,6980,6980,0
|
|
20230817,142900,121253800,6980,6980,6980,6980,20
|
|
20230817,142800,121114200,6980,6980,6980,6980,31
|
|
20230817,142700,120897820,6980,6980,6980,6980,0
|
|
20230817,142600,120897820,6980,6960,6980,6960,2
|
|
20230817,142500,120883880,6980,6970,6980,6970,20
|
|
20230817,142400,120744330,6980,6980,6980,6980,0
|
|
20230817,142300,120744330,6980,6980,6980,6980,0
|
|
20230817,142200,120744330,6980,6980,6980,6980,0
|
|
20230817,142100,120744330,6980,6980,6980,6980,0
|
|
20230817,142000,120744330,6980,6980,6980,6980,0
|
|
20230817,141900,120744330,6980,6980,6980,6980,0
|
|
20230817,141800,120744330,6980,6980,6980,6980,0
|
|
20230817,141700,120744330,6980,6980,6990,6980,20
|
|
20230817,141600,120604720,6980,6970,6980,6960,15
|
|
20230817,141500,120500270,6990,6990,6990,6990,30
|
|
20230817,141400,120290570,6990,6990,6990,6990,0
|
|
20230817,141300,120290570,6990,6990,6990,6990,0
|
|
20230817,141200,120290570,6990,6990,6990,6990,0
|
|
20230817,141100,120290570,6990,6990,6990,6990,0
|
|
20230817,141000,120290570,6990,6990,6990,6990,0
|
|
20230817,140900,120290570,6990,6990,6990,6990,0
|
|
20230817,140800,120290570,6990,6990,6990,6990,0
|
|
20230817,140700,120290570,6990,6980,7000,6980,171
|
|
20230817,140600,119095480,6980,6980,6980,6980,13
|
|
20230817,140500,119004740,6980,6980,6980,6980,0
|
|
20230817,140400,119004740,6980,6980,6980,6980,10
|
|
20230817,140300,118934940,6980,6980,6980,6980,0
|
|
20230817,140200,118934940,6980,6980,6980,6980,0
|
|
20230817,140100,118934940,6980,6950,7000,6950,478
|
|
20230817,140000,115605850,6950,6950,6950,6950,1
|
|
20230817,135900,115598900,6930,6930,6930,6930,45
|
|
20230817,135800,115287050,6940,6940,6940,6940,0
|
|
20230817,135700,115287050,6940,6940,6940,6940,41
|
|
20230817,135600,115002510,6940,6960,6960,6940,120
|
|
20230817,135500,114167940,6970,6970,6970,6970,0
|
|
20230817,135400,114167940,6970,6970,6970,6970,0
|
|
20230817,135300,114167940,6970,6970,6970,6970,0
|
|
20230817,135200,114167940,6970,6960,6970,6960,3
|
|
20230817,135100,114147050,6970,6960,6970,6960,3
|
|
20230817,135000,114126160,6970,6970,6980,6970,56
|
|
20230817,134900,113735830,6980,6980,6980,6980,1
|
|
20230817,134800,113728850,6950,6950,6950,6950,0
|
|
20230817,134700,113728850,6950,6950,6950,6950,19
|
|
20230817,134600,113596800,6950,6950,6950,6950,4
|
|
20230817,134500,113569000,6950,6950,6950,6950,0
|
|
20230817,134400,113569000,6950,6950,6950,6950,245
|
|
20230817,134300,111866250,6980,6980,6980,6980,250
|
|
20230817,134200,110121250,6950,6950,6950,6950,166
|
|
20230817,134100,108967550,6950,6950,6950,6950,0
|
|
20230817,134000,108967550,6950,6950,6950,6950,0
|
|
20230817,133900,108967550,6950,6950,6950,6950,4
|
|
20230817,133800,108939750,6950,6950,6950,6950,0
|
|
20230817,133700,108939750,6950,6950,6950,6950,0
|
|
20230817,133600,108939750,6950,6950,6950,6950,0
|
|
20230817,133500,108939750,6950,6950,6950,6950,0
|
|
20230817,133400,108939750,6950,6950,6950,6950,0
|
|
20230817,133300,108939750,6950,6950,6950,6950,0
|
|
20230817,133200,108939750,6950,6950,6950,6950,0
|
|
20230817,133100,108939750,6950,6950,6950,6950,0
|
|
20230817,133000,108939750,6950,6950,6950,6950,0
|
|
20230817,132900,108939750,6950,6950,6950,6950,0
|
|
20230817,132800,108939750,6950,6950,6950,6950,0
|
|
20230817,132700,108939750,6950,6950,6950,6950,0
|
|
20230817,132600,108939750,6950,6950,6950,6950,0
|
|
20230817,132500,108939750,6950,6950,6950,6950,0
|
|
20230817,132400,108939750,6950,6940,6950,6940,26
|
|
20230817,132300,108759300,6940,6940,6940,6940,0
|
|
20230817,132200,108759300,6940,6940,6940,6940,0
|
|
20230817,132100,108759300,6940,6940,6940,6940,0
|
|
20230817,132000,108759300,6940,6940,6940,6940,0
|
|
20230817,131900,108759300,6940,6940,6940,6940,6
|
|
20230817,131800,108717660,6940,6940,6940,6940,0
|
|
20230817,131700,108717660,6940,6940,6940,6940,0
|
|
20230817,131600,108717660,6940,6940,6940,6940,0
|
|
20230817,131500,108717660,6940,6940,6940,6940,0
|
|
20230817,131400,108717660,6940,6940,6940,6940,3
|
|
20230817,131300,108696840,6940,6940,6940,6940,3
|
|
20230817,131200,108676020,6940,6940,6940,6940,3
|
|
20230817,131100,108655200,6940,6940,6940,6940,23
|
|
20230817,131000,108495580,6940,6940,6940,6940,0
|
|
20230817,130900,108495580,6940,6940,6940,6940,0
|
|
20230817,130800,108495580,6940,6940,6940,6940,3
|
|
20230817,130700,108474760,6940,6940,6940,6940,5
|
|
20230817,130600,108440060,6950,6950,6950,6950,1
|
|
20230817,130500,108433110,6920,6920,6920,6920,37
|
|
20230817,130400,108177070,6920,6920,6920,6920,21
|
|
20230817,130300,108031750,6920,6960,6960,6910,589
|
|
20230817,130200,103959840,6970,6970,6970,6970,1
|
|
20230817,130100,103952870,6920,6940,6940,6920,100
|
|
20230817,130000,103260370,6970,6970,6970,6970,0
|
|
20230817,125900,103260370,6970,6940,6970,6940,201
|
|
20230817,125800,101865400,6940,6960,6960,6940,51
|
|
20230817,125700,101511100,7000,7000,7000,7000,0
|
|
20230817,125600,101511100,7000,7000,7000,7000,0
|
|
20230817,125500,101511100,7000,6970,7000,6970,46
|
|
20230817,125400,101189900,6960,6960,6960,6960,5
|
|
20230817,125300,101155100,6960,6960,6960,6960,0
|
|
20230817,125200,101155100,6960,6960,6960,6960,0
|
|
20230817,125100,101155100,6960,6960,6960,6960,0
|
|
20230817,125000,101155100,6960,6960,6960,6960,0
|
|
20230817,124900,101155100,6960,6960,6960,6960,1
|
|
20230817,124800,101148140,6980,6980,6980,6980,0
|
|
20230817,124700,101148140,6980,6980,6980,6980,1
|
|
20230817,124600,101141160,6980,6980,6980,6980,0
|
|
20230817,124500,101141160,6980,6980,6980,6980,0
|
|
20230817,124400,101141160,6980,6980,6980,6980,0
|
|
20230817,124300,101141160,6980,6980,6980,6980,0
|
|
20230817,124200,101141160,6980,6980,6980,6980,0
|
|
20230817,124100,101141160,6980,6980,6980,6980,1
|
|
20230817,124000,101134180,6960,6960,6960,6960,0
|
|
20230817,123900,101134180,6960,6960,6960,6960,0
|
|
20230817,123800,101134180,6960,6960,6960,6960,0
|
|
20230817,123700,101134180,6960,6960,6960,6960,0
|
|
20230817,123600,101134180,6960,6960,6960,6960,0
|
|
20230817,123500,101134180,6960,6960,6960,6960,0
|
|
20230817,123400,101134180,6960,6960,6960,6960,0
|
|
20230817,123300,101134180,6960,6960,6960,6960,0
|
|
20230817,123200,101134180,6960,6960,6960,6960,0
|
|
20230817,123100,101134180,6960,6960,6960,6960,0
|
|
20230817,123000,101134180,6960,6960,6960,6960,0
|
|
20230817,122900,101134180,6960,6960,6960,6960,0
|
|
20230817,122800,101134180,6960,6960,6960,6960,0
|
|
20230817,122700,101134180,6960,6960,6960,6960,0
|
|
20230817,122600,101134180,6960,6960,6960,6960,0
|
|
20230817,122500,101134180,6960,6960,6960,6960,0
|
|
20230817,122400,101134180,6960,6960,6960,6960,0
|
|
20230817,122300,101134180,6960,6960,6960,6960,0
|
|
20230817,122200,101134180,6960,6960,6960,6960,0
|
|
20230817,122100,101134180,6960,6960,6960,6960,0
|
|
20230817,122000,101134180,6960,6960,6960,6960,0
|
|
20230817,121900,101134180,6960,6960,6960,6960,0
|
|
20230817,121800,101134180,6960,6960,6960,6960,0
|
|
20230817,121700,101134180,6960,6960,6960,6960,6
|
|
20230817,121600,101092420,6960,6990,6990,6960,115
|
|
20230817,121500,100291630,6990,6990,6990,6990,15
|
|
20230817,121400,100186780,6990,6990,6990,6990,31
|
|
20230817,121300,99970090,6990,6990,6990,6990,26
|
|
20230817,121200,99788350,6980,6980,6980,6980,0
|
|
20230817,121100,99788350,6980,6980,6980,6980,0
|
|
20230817,121000,99788350,6980,6980,6980,6980,0
|
|
20230817,120900,99788350,6980,6980,6980,6980,0
|
|
20230817,120800,99788350,6980,6980,6980,6980,0
|
|
20230817,120700,99788350,6980,6980,6980,6980,0
|
|
20230817,120600,99788350,6980,6980,6980,6980,0
|
|
20230817,120500,99788350,6980,6980,6980,6980,0
|
|
20230817,120400,99788350,6980,6980,6980,6980,1
|
|
20230817,120300,99781370,6990,6990,6990,6990,0
|
|
20230817,120200,99781370,6990,6990,6990,6990,0
|
|
20230817,120100,99781370,6990,6990,6990,6990,0
|
|
20230817,120000,99781370,6990,6990,6990,6990,0
|
|
20230817,115900,99781370,6990,6990,6990,6990,20
|
|
20230817,115800,99641570,6980,6980,6980,6980,0
|
|
20230817,115700,99641570,6980,6980,6980,6980,0
|
|
20230817,115600,99641570,6980,6980,6980,6980,1
|
|
20230817,115500,99634590,6970,6970,6970,6970,0
|
|
20230817,115400,99634590,6970,6970,6970,6970,0
|
|
20230817,115300,99634590,6970,6970,6970,6970,0
|
|
20230817,115200,99634590,6970,6970,6970,6970,0
|
|
20230817,115100,99634590,6970,6970,6970,6970,0
|
|
20230817,115000,99634590,6970,6970,6970,6970,3
|
|
20230817,114900,99613680,6970,6970,6970,6970,0
|
|
20230817,114800,99613680,6970,6970,6970,6970,85
|
|
20230817,114700,99021230,6970,6970,6970,6970,0
|
|
20230817,114600,99021230,6970,6970,6970,6970,0
|
|
20230817,114500,99021230,6970,6970,6970,6970,0
|
|
20230817,114400,99021230,6970,6970,6970,6970,0
|
|
20230817,114300,99021230,6970,6970,6970,6970,0
|
|
20230817,114200,99021230,6970,6970,6970,6970,0
|
|
20230817,114100,99021230,6970,6970,6970,6970,0
|
|
20230817,114000,99021230,6970,6970,6970,6970,11
|
|
20230817,113900,98944560,6970,6970,6970,6970,0
|
|
20230817,113800,98944560,6970,6970,6970,6970,0
|
|
20230817,113700,98944560,6970,6970,6970,6970,1
|
|
20230817,113600,98937590,6960,6960,6960,6960,6
|
|
20230817,113500,98895830,6960,6960,6960,6960,7
|
|
20230817,113400,98847110,6960,6960,6960,6960,0
|
|
20230817,113300,98847110,6960,6960,6960,6960,0
|
|
20230817,113200,98847110,6960,6960,6960,6960,0
|
|
20230817,113100,98847110,6960,6960,6960,6960,0
|
|
20230817,113000,98847110,6960,6960,6960,6960,1
|
|
20230817,112900,98840150,6940,6940,6940,6940,311
|
|
20230817,112800,96681810,6940,6940,6940,6940,2
|
|
20230817,112700,96667930,6890,6890,6890,6890,0
|
|
20230817,112600,96667930,6890,6890,6890,6890,0
|
|
20230817,112500,96667930,6890,6890,6890,6890,0
|
|
20230817,112400,96667930,6890,6890,6890,6890,0
|
|
20230817,112300,96667930,6890,6910,6910,6890,1000
|
|
20230817,112200,89770130,6900,6900,6900,6900,0
|
|
20230817,112100,89770130,6900,6900,6900,6900,0
|
|
20230817,112000,89770130,6900,6920,6920,6900,1000
|
|
20230817,111900,82869740,6900,6930,6930,6900,1000
|
|
20230817,111800,75966190,6940,6940,6940,6940,10
|
|
20230817,111700,75896790,6940,6940,6940,6940,2
|
|
20230817,111600,75882910,6940,6940,6940,6940,1
|
|
20230817,111500,75875970,6940,6940,6940,6940,0
|
|
20230817,111400,75875970,6940,6940,6940,6940,1
|
|
20230817,111300,75869030,6940,6940,6940,6940,0
|
|
20230817,111200,75869030,6940,6940,6940,6940,0
|
|
20230817,111100,75869030,6940,6940,6940,6940,0
|
|
20230817,111000,75869030,6940,6940,6940,6940,0
|
|
20230817,110900,75869030,6940,6940,6940,6940,0
|
|
20230817,110800,75869030,6940,6940,6940,6940,161
|
|
20230817,110700,74751690,6950,6950,6950,6950,134
|
|
20230817,110600,73820390,6950,6950,6950,6950,0
|
|
20230817,110500,73820390,6950,6950,6950,6950,10
|
|
20230817,110400,73750890,6950,6950,6950,6950,0
|
|
20230817,110300,73750890,6950,6950,6950,6950,0
|
|
20230817,110200,73750890,6950,6950,6950,6950,17
|
|
20230817,110100,73632740,6950,6950,6950,6950,22
|
|
20230817,110000,73479840,6950,6950,6950,6950,0
|
|
20230817,105900,73479840,6950,6950,6950,6950,99
|
|
20230817,105800,72791790,7010,6960,7010,6960,7
|
|
20230817,105700,72742960,6960,6960,6960,6960,15
|
|
20230817,105600,72638560,6960,6960,6960,6960,8
|
|
20230817,105500,72582880,6960,6940,6960,6940,95
|
|
20230817,105400,71923560,6930,6930,6930,6930,0
|
|
20230817,105300,71923560,6930,6930,6930,6930,0
|
|
20230817,105200,71923560,6930,6930,6930,6930,0
|
|
20230817,105100,71923560,6930,6930,6930,6930,0
|
|
20230817,105000,71923560,6930,6910,6930,6910,483
|
|
20230817,104900,68582730,6910,6910,6910,6910,3
|
|
20230817,104800,68562000,6910,6910,6910,6910,0
|
|
20230817,104700,68562000,6910,6910,6910,6910,98
|
|
20230817,104600,67884820,6930,6930,6930,6930,0
|
|
20230817,104500,67884820,6930,6930,6930,6930,0
|
|
20230817,104400,67884820,6930,6930,6930,6930,0
|
|
20230817,104300,67884820,6930,6930,6930,6930,7
|
|
20230817,104200,67836310,6930,6930,6930,6930,6
|
|
20230817,104100,67794730,6930,6930,6930,6930,0
|
|
20230817,104000,67794730,6930,6930,6930,6930,3
|
|
20230817,103900,67773940,6890,6890,6890,6890,0
|
|
20230817,103800,67773940,6890,6890,6890,6890,0
|
|
20230817,103700,67773940,6890,6920,6920,6890,2220
|
|
20230817,103600,52454550,6930,6930,6930,6930,0
|
|
20230817,103500,52454550,6930,6930,6930,6930,2
|
|
20230817,103400,52440690,6930,6930,6930,6930,0
|
|
20230817,103300,52440690,6930,6930,6930,6930,4
|
|
20230817,103200,52412970,6930,6930,6930,6930,0
|
|
20230817,103100,52412970,6930,6930,6930,6930,0
|
|
20230817,103000,52412970,6930,6930,6930,6930,3
|
|
20230817,102900,52392180,6940,6940,6940,6940,0
|
|
20230817,102800,52392180,6940,6940,6940,6940,0
|
|
20230817,102700,52392180,6940,6940,6940,6940,7
|
|
20230817,102600,52343600,6940,6940,6940,6940,1
|
|
20230817,102500,52336660,6960,6960,6960,6960,1
|
|
20230817,102400,52329700,6930,6930,6930,6930,24
|
|
20230817,102300,52163380,6920,6930,6930,6920,133
|
|
20230817,102200,51242990,6980,6980,6980,6980,0
|
|
20230817,102100,51242990,6980,6980,6980,6980,1
|
|
20230817,102000,51236010,6920,6930,6930,6920,70
|
|
20230817,101900,50751590,6920,6920,6920,6920,0
|
|
20230817,101800,50751590,6920,6920,6920,6920,0
|
|
20230817,101700,50751590,6920,6920,6920,6920,0
|
|
20230817,101600,50751590,6920,6920,6920,6920,0
|
|
20230817,101500,50751590,6920,6930,6930,6920,28
|
|
20230817,101400,50557700,6980,6980,6980,6980,0
|
|
20230817,101300,50557700,6980,6980,6980,6980,0
|
|
20230817,101200,50557700,6980,6980,6980,6980,0
|
|
20230817,101100,50557700,6980,6980,6980,6980,0
|
|
20230817,101000,50557700,6980,6980,6980,6980,95
|
|
20230817,100900,49894600,6980,6980,6980,6980,30
|
|
20230817,100800,49685200,6980,6980,6980,6980,0
|
|
20230817,100700,49685200,6980,6980,6980,6980,1
|
|
20230817,100600,49678220,6950,6950,6950,6950,0
|
|
20230817,100500,49678220,6950,6950,6950,6950,0
|
|
20230817,100400,49678220,6950,6950,6950,6950,446
|
|
20230817,100300,46578520,6950,6950,6950,6950,20
|
|
20230817,100200,46439520,6900,6900,6900,6900,0
|
|
20230817,100100,46439520,6900,6900,6900,6900,0
|
|
20230817,100000,46439520,6900,6940,6940,6900,2247
|
|
20230817,095900,30908310,6950,6960,6960,6950,117
|
|
20230817,095800,30095060,6970,6970,6970,6970,0
|
|
20230817,095700,30095060,6970,6970,6970,6970,14
|
|
20230817,095600,29997480,6970,6970,6970,6970,0
|
|
20230817,095500,29997480,6970,6970,6970,6970,1
|
|
20230817,095400,29990510,6950,6950,6950,6950,0
|
|
20230817,095300,29990510,6950,6950,6950,6950,0
|
|
20230817,095200,29990510,6950,6960,6960,6950,289
|
|
20230817,095100,27980580,6970,6970,6970,6970,4
|
|
20230817,095000,27952700,6990,6990,6990,6990,1
|
|
20230817,094900,27945710,7000,7000,7000,7000,0
|
|
20230817,094800,27945710,7000,7000,7000,7000,100
|
|
20230817,094700,27245710,7010,7010,7010,7010,80
|
|
20230817,094600,26684910,7010,7010,7010,7010,10
|
|
20230817,094500,26614810,7010,7000,7010,7000,200
|
|
20230817,094400,25213550,6980,6980,6980,6980,115
|
|
20230817,094300,24410850,7010,7010,7010,7010,0
|
|
20230817,094200,24410850,7010,7010,7010,7010,0
|
|
20230817,094100,24410850,7010,7010,7010,7010,0
|
|
20230817,094000,24410850,7010,7010,7010,7010,0
|
|
20230817,093900,24410850,7010,6980,7010,6980,51
|
|
20230817,093800,24054710,6930,6930,6930,6930,10
|
|
20230817,093700,23985410,6930,6930,6930,6930,0
|
|
20230817,093600,23985410,6930,6930,6930,6930,0
|
|
20230817,093500,23985410,6930,6930,6930,6930,0
|
|
20230817,093400,23985410,6930,6930,6930,6930,13
|
|
20230817,093300,23895320,6930,6940,6940,6920,184
|
|
20230817,093200,22621560,6950,6950,6950,6950,10
|
|
20230817,093100,22552060,6940,6940,6940,6940,6
|
|
20230817,093000,22510420,6940,6940,6940,6930,504
|
|
20230817,092900,19016280,6950,6960,6960,6950,77
|
|
20230817,092800,18481100,6960,6960,6960,6960,0
|
|
20230817,092700,18481100,6960,6960,6960,6960,0
|
|
20230817,092600,18481100,6960,6960,6960,6960,5
|
|
20230817,092500,18446300,6950,6950,6950,6950,0
|
|
20230817,092400,18446300,6950,6950,6950,6950,0
|
|
20230817,092300,18446300,6950,6950,6950,6950,0
|
|
20230817,092200,18446300,6950,6950,6950,6950,0
|
|
20230817,092100,18446300,6950,6950,6950,6950,1
|
|
20230817,092000,18439350,6940,6960,6960,6940,802
|
|
20230817,091900,12867310,7010,7010,7010,6960,344
|
|
20230817,091800,10471240,6970,7010,7010,6970,4
|
|
20230817,091700,10443320,6980,7010,7010,6970,291
|
|
20230817,091600,8413290,6970,6970,6970,6970,0
|
|
20230817,091500,8413290,6970,6970,6970,6970,0
|
|
20230817,091400,8413290,6970,6970,6970,6970,0
|
|
20230817,091300,8413290,6970,6970,6970,6970,1
|
|
20230817,091200,8406320,6980,6980,6980,6980,0
|
|
20230817,091100,8406320,6980,6980,6980,6980,100
|
|
20230817,091000,7708320,7010,7010,7010,7010,61
|
|
20230817,090900,7280710,7000,6970,7000,6970,216
|
|
20230817,090800,5773080,6960,6970,6970,6960,11
|
|
20230817,090700,5696440,6980,6990,7020,6980,95
|
|
20230817,090600,5032800,7000,7010,7010,7000,194
|
|
20230817,090500,3674780,7010,7030,7030,7010,52
|
|
20230817,090400,3309450,7030,7030,7030,7030,0
|
|
20230817,090300,3309450,7030,7030,7030,7020,103
|
|
20230817,090200,2586330,7020,7020,7020,7020,0
|
|
20230817,090100,2586330,7020,7110,7110,7000,254
|
|
20230817,090000,805660,7120,7130,7130,7120,113
|