678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,201500,120601960,6940,6940,6940,6940,973
|
|
20230821,201400,120601960,6940,6940,6940,6940,0
|
|
20230821,201300,120601960,6940,6940,6940,6940,0
|
|
20230821,201200,120601960,6940,6940,6940,6940,0
|
|
20230821,201100,120601960,6940,6940,6940,6940,0
|
|
20230821,201000,120601960,6940,6940,6940,6940,0
|
|
20230821,200900,120601960,6940,6940,6940,6940,0
|
|
20230821,200800,120601960,6940,6940,6940,6940,0
|
|
20230821,200700,120601960,6940,6940,6940,6940,0
|
|
20230821,200600,120601960,6940,6940,6940,6940,0
|
|
20230821,200500,120601960,6940,6940,6940,6940,0
|
|
20230821,200400,120601960,6940,6940,6940,6940,0
|
|
20230821,200300,120601960,6940,6940,6940,6940,0
|
|
20230821,200200,120601960,6940,6940,6940,6940,0
|
|
20230821,200100,120601960,6940,6940,6940,6940,0
|
|
20230821,200000,120601960,6940,6940,6940,6940,0
|
|
20230821,195900,120601960,6940,6940,6940,6940,0
|
|
20230821,195800,120601960,6940,6940,6940,6940,0
|
|
20230821,195700,120601960,6940,6940,6940,6940,0
|
|
20230821,195600,120601960,6940,6940,6940,6940,0
|
|
20230821,195500,120601960,6940,6940,6940,6940,0
|
|
20230821,195400,120601960,6940,6940,6940,6940,0
|
|
20230821,195300,120601960,6940,6940,6940,6940,0
|
|
20230821,195200,120601960,6940,6940,6940,6940,0
|
|
20230821,195100,120601960,6940,6940,6940,6940,0
|
|
20230821,195000,120601960,6940,6940,6940,6940,0
|
|
20230821,194900,120601960,6940,6940,6940,6940,0
|
|
20230821,194800,120601960,6940,6940,6940,6940,0
|
|
20230821,194700,120601960,6940,6940,6940,6940,0
|
|
20230821,194600,120601960,6940,6940,6940,6940,0
|
|
20230821,194500,120601960,6940,6940,6940,6940,973
|
|
20230821,194400,120601960,6940,6940,6940,6940,0
|
|
20230821,194300,120601960,6940,6940,6940,6940,0
|
|
20230821,194200,120601960,6940,6940,6940,6940,0
|
|
20230821,194100,120601960,6940,6940,6940,6940,0
|
|
20230821,194000,120601960,6940,6940,6940,6940,0
|
|
20230821,193900,120601960,6940,6940,6940,6940,0
|
|
20230821,193800,120601960,6940,6940,6940,6940,0
|
|
20230821,193700,120601960,6940,6940,6940,6940,0
|
|
20230821,193600,120601960,6940,6940,6940,6940,0
|
|
20230821,193500,120601960,6940,6940,6940,6940,0
|
|
20230821,193400,120601960,6940,6940,6940,6940,0
|
|
20230821,193300,120601960,6940,6940,6940,6940,0
|
|
20230821,193200,120601960,6940,6940,6940,6940,0
|
|
20230821,193100,120601960,6940,6940,6940,6940,0
|
|
20230821,193000,120601960,6940,6940,6940,6940,0
|
|
20230821,192900,120601960,6940,6940,6940,6940,0
|
|
20230821,192800,120601960,6940,6940,6940,6940,0
|
|
20230821,192700,120601960,6940,6940,6940,6940,0
|
|
20230821,192600,120601960,6940,6940,6940,6940,0
|
|
20230821,192500,120601960,6940,6940,6940,6940,0
|
|
20230821,192400,120601960,6940,6940,6940,6940,0
|
|
20230821,192300,120601960,6940,6940,6940,6940,0
|
|
20230821,192200,120601960,6940,6940,6940,6940,0
|
|
20230821,192100,120601960,6940,6940,6940,6940,0
|
|
20230821,192000,120601960,6940,6940,6940,6940,0
|
|
20230821,191900,120601960,6940,6940,6940,6940,0
|
|
20230821,191800,120601960,6940,6940,6940,6940,0
|
|
20230821,191700,120601960,6940,6940,6940,6940,0
|
|
20230821,191600,120601960,6940,6940,6940,6940,0
|
|
20230821,191500,120601960,6940,6940,6940,6940,973
|
|
20230821,191400,120601960,6940,6940,6940,6940,0
|
|
20230821,191300,120601960,6940,6940,6940,6940,0
|
|
20230821,191200,120601960,6940,6940,6940,6940,0
|
|
20230821,191100,120601960,6940,6940,6940,6940,0
|
|
20230821,191000,120601960,6940,6940,6940,6940,0
|
|
20230821,190900,120601960,6940,6940,6940,6940,0
|
|
20230821,190800,120601960,6940,6940,6940,6940,0
|
|
20230821,190700,120601960,6940,6940,6940,6940,0
|
|
20230821,190600,120601960,6940,6940,6940,6940,0
|
|
20230821,190500,120601960,6940,6940,6940,6940,0
|
|
20230821,190400,120601960,6940,6940,6940,6940,0
|
|
20230821,190300,120601960,6940,6940,6940,6940,0
|
|
20230821,190200,120601960,6940,6940,6940,6940,0
|
|
20230821,190100,120601960,6940,6940,6940,6940,0
|
|
20230821,190000,120601960,6940,6940,6940,6940,0
|
|
20230821,185900,120601960,6940,6940,6940,6940,0
|
|
20230821,185800,120601960,6940,6940,6940,6940,0
|
|
20230821,185700,120601960,6940,6940,6940,6940,0
|
|
20230821,185600,120601960,6940,6940,6940,6940,0
|
|
20230821,185500,120601960,6940,6940,6940,6940,0
|
|
20230821,185400,120601960,6940,6940,6940,6940,0
|
|
20230821,185300,120601960,6940,6940,6940,6940,0
|
|
20230821,185200,120601960,6940,6940,6940,6940,0
|
|
20230821,185100,120601960,6940,6940,6940,6940,0
|
|
20230821,185000,120601960,6940,6940,6940,6940,0
|
|
20230821,184900,120601960,6940,6940,6940,6940,0
|
|
20230821,184800,120601960,6940,6940,6940,6940,0
|
|
20230821,184700,120601960,6940,6940,6940,6940,0
|
|
20230821,184600,120601960,6940,6940,6940,6940,0
|
|
20230821,184500,120601960,6940,6940,6940,6940,973
|
|
20230821,184400,120601960,6940,6940,6940,6940,0
|
|
20230821,184300,120601960,6940,6940,6940,6940,0
|
|
20230821,184200,120601960,6940,6940,6940,6940,0
|
|
20230821,184100,120601960,6940,6940,6940,6940,0
|
|
20230821,184000,120601960,6940,6940,6940,6940,0
|
|
20230821,183900,120601960,6940,6940,6940,6940,0
|
|
20230821,183800,120601960,6940,6940,6940,6940,0
|
|
20230821,183700,120601960,6940,6940,6940,6940,0
|
|
20230821,183600,120601960,6940,6940,6940,6940,0
|
|
20230821,183500,120601960,6940,6940,6940,6940,0
|
|
20230821,183400,120601960,6940,6940,6940,6940,0
|
|
20230821,183300,120601960,6940,6940,6940,6940,0
|
|
20230821,183200,120601960,6940,6940,6940,6940,0
|
|
20230821,183100,120601960,6940,6940,6940,6940,0
|
|
20230821,183000,120601960,6940,6940,6940,6940,0
|
|
20230821,182900,120601960,6940,6940,6940,6940,0
|
|
20230821,182800,120601960,6940,6940,6940,6940,0
|
|
20230821,182700,120601960,6940,6940,6940,6940,0
|
|
20230821,182600,120601960,6940,6940,6940,6940,0
|
|
20230821,182500,120601960,6940,6940,6940,6940,0
|
|
20230821,182400,120601960,6940,6940,6940,6940,0
|
|
20230821,182300,120601960,6940,6940,6940,6940,0
|
|
20230821,182200,120601960,6940,6940,6940,6940,0
|
|
20230821,182100,120601960,6940,6940,6940,6940,0
|
|
20230821,182000,120601960,6940,6940,6940,6940,0
|
|
20230821,181900,120601960,6940,6940,6940,6940,0
|
|
20230821,181800,120601960,6940,6940,6940,6940,0
|
|
20230821,181700,120601960,6940,6940,6940,6940,0
|
|
20230821,181600,120601960,6940,6940,6940,6940,0
|
|
20230821,181500,120601960,6940,6940,6940,6940,973
|
|
20230821,181400,120601960,6940,6940,6940,6940,0
|
|
20230821,181300,120601960,6940,6940,6940,6940,0
|
|
20230821,181200,120601960,6940,6940,6940,6940,0
|
|
20230821,181100,120601960,6940,6940,6940,6940,0
|
|
20230821,181000,120601960,6940,6940,6940,6940,0
|
|
20230821,180900,120601960,6940,6940,6940,6940,0
|
|
20230821,180800,120601960,6940,6940,6940,6940,0
|
|
20230821,180700,120601960,6940,6940,6940,6940,0
|
|
20230821,180600,120601960,6940,6940,6940,6940,0
|
|
20230821,180500,120601960,6940,6940,6940,6940,0
|
|
20230821,180400,120601960,6940,6940,6940,6940,0
|
|
20230821,180300,120601960,6940,6940,6940,6940,0
|
|
20230821,180200,120601960,6940,6940,6940,6940,0
|
|
20230821,180100,120601960,6940,6940,6940,6940,0
|
|
20230821,180000,120601960,6940,6940,6940,6940,0
|
|
20230821,175900,120601960,6940,6940,6940,6940,0
|
|
20230821,175800,120601960,6940,6940,6940,6940,0
|
|
20230821,175700,120601960,6940,6940,6940,6940,0
|
|
20230821,175600,120601960,6940,6940,6940,6940,0
|
|
20230821,175500,120601960,6940,6940,6940,6940,0
|
|
20230821,175400,120601960,6940,6940,6940,6940,0
|
|
20230821,175300,120601960,6940,6940,6940,6940,0
|
|
20230821,175200,120601960,6940,6940,6940,6940,0
|
|
20230821,175100,120601960,6940,6940,6940,6940,0
|
|
20230821,175000,120601960,6940,6940,6940,6940,0
|
|
20230821,174900,120601960,6940,6940,6940,6940,0
|
|
20230821,174800,120601960,6940,6940,6940,6940,0
|
|
20230821,174700,120601960,6940,6940,6940,6940,0
|
|
20230821,174600,120601960,6940,6940,6940,6940,0
|
|
20230821,174500,120601960,6940,6940,6940,6940,973
|
|
20230821,174400,120601960,6940,6940,6940,6940,0
|
|
20230821,174300,120601960,6940,6940,6940,6940,0
|
|
20230821,174200,120601960,6940,6940,6940,6940,0
|
|
20230821,174100,120601960,6940,6940,6940,6940,0
|
|
20230821,174000,120601960,6940,6940,6940,6940,0
|
|
20230821,173900,120601960,6940,6940,6940,6940,0
|
|
20230821,173800,120601960,6940,6940,6940,6940,0
|
|
20230821,173700,120601960,6940,6940,6940,6940,0
|
|
20230821,173600,120601960,6940,6940,6940,6940,0
|
|
20230821,173500,120601960,6940,6940,6940,6940,0
|
|
20230821,173400,120601960,6940,6940,6940,6940,0
|
|
20230821,173300,120601960,6940,6940,6940,6940,0
|
|
20230821,173200,120601960,6940,6940,6940,6940,0
|
|
20230821,173100,120601960,6940,6940,6940,6940,0
|
|
20230821,173000,120601960,6940,6940,6940,6940,0
|
|
20230821,172900,120601960,6940,6940,6940,6940,0
|
|
20230821,172800,120601960,6940,6940,6940,6940,0
|
|
20230821,172700,120601960,6940,6940,6940,6940,0
|
|
20230821,172600,120601960,6940,6940,6940,6940,0
|
|
20230821,172500,120601960,6940,6940,6940,6940,0
|
|
20230821,172400,120601960,6940,6940,6940,6940,0
|
|
20230821,172300,120601960,6940,6940,6940,6940,0
|
|
20230821,172200,120601960,6940,6940,6940,6940,0
|
|
20230821,172100,120601960,6940,6940,6940,6940,0
|
|
20230821,172000,120601960,6940,6940,6940,6940,0
|
|
20230821,171900,120601960,6940,6940,6940,6940,0
|
|
20230821,171800,120601960,6940,6940,6940,6940,0
|
|
20230821,171700,120601960,6940,6940,6940,6940,0
|
|
20230821,171600,120601960,6940,6940,6940,6940,0
|
|
20230821,171500,120601960,6940,6940,6940,6940,973
|
|
20230821,171400,120601960,6940,6940,6940,6940,0
|
|
20230821,171300,120601960,6940,6940,6940,6940,0
|
|
20230821,171200,120601960,6940,6940,6940,6940,0
|
|
20230821,171100,120601960,6940,6940,6940,6940,0
|
|
20230821,171000,120601960,6940,6940,6940,6940,0
|
|
20230821,170900,120601960,6940,6940,6940,6940,0
|
|
20230821,170800,120601960,6940,6940,6940,6940,0
|
|
20230821,170700,120601960,6940,6940,6940,6940,0
|
|
20230821,170600,120601960,6940,6940,6940,6940,0
|
|
20230821,170500,120601960,6940,6940,6940,6940,0
|
|
20230821,170400,120601960,6940,6940,6940,6940,0
|
|
20230821,170300,120601960,6940,6940,6940,6940,0
|
|
20230821,170200,120601960,6940,6940,6940,6940,0
|
|
20230821,170100,120601960,6940,6940,6940,6940,0
|
|
20230821,170000,120601960,6940,6940,6940,6940,0
|
|
20230821,165900,120601960,6940,6940,6940,6940,0
|
|
20230821,165800,120601960,6940,6940,6940,6940,0
|
|
20230821,165700,120601960,6940,6940,6940,6940,0
|
|
20230821,165600,120601960,6940,6940,6940,6940,0
|
|
20230821,165500,120601960,6940,6940,6940,6940,0
|
|
20230821,165400,120601960,6940,6940,6940,6940,0
|
|
20230821,165300,120601960,6940,6940,6940,6940,0
|
|
20230821,165200,120601960,6940,6940,6940,6940,0
|
|
20230821,165100,120601960,6940,6940,6940,6940,0
|
|
20230821,165000,120601960,6940,6940,6940,6940,0
|
|
20230821,164900,120601960,6940,6940,6940,6940,0
|
|
20230821,164800,120601960,6940,6940,6940,6940,0
|
|
20230821,164700,120601960,6940,6940,6940,6940,0
|
|
20230821,164600,120601960,6940,6940,6940,6940,0
|
|
20230821,164500,120601960,6940,6940,6940,6940,973
|
|
20230821,164400,120601960,6940,6940,6940,6940,0
|
|
20230821,164300,120601960,6940,6940,6940,6940,0
|
|
20230821,164200,120601960,6940,6940,6940,6940,0
|
|
20230821,164100,120601960,6940,6940,6940,6940,0
|
|
20230821,164000,120601960,6940,6940,6940,6940,0
|
|
20230821,163900,120601960,6940,6940,6940,6940,0
|
|
20230821,163800,120601960,6940,6940,6940,6940,0
|
|
20230821,163700,120601960,6940,6940,6940,6940,0
|
|
20230821,163600,120601960,6940,6940,6940,6940,0
|
|
20230821,163500,120601960,6940,6940,6940,6940,0
|
|
20230821,163400,120601960,6940,6940,6940,6940,0
|
|
20230821,163300,120601960,6940,6940,6940,6940,0
|
|
20230821,163200,120601960,6940,6940,6940,6940,0
|
|
20230821,163100,120601960,6940,6940,6940,6940,0
|
|
20230821,163000,120601960,6940,6940,6940,6940,0
|
|
20230821,162900,120601960,6940,6940,6940,6940,0
|
|
20230821,162800,120601960,6940,6940,6940,6940,0
|
|
20230821,162700,120601960,6940,6940,6940,6940,0
|
|
20230821,162600,120601960,6940,6940,6940,6940,0
|
|
20230821,162500,120601960,6940,6940,6940,6940,0
|
|
20230821,162400,120601960,6940,6940,6940,6940,0
|
|
20230821,162300,120601960,6940,6940,6940,6940,0
|
|
20230821,162200,120601960,6940,6940,6940,6940,0
|
|
20230821,162100,120601960,6940,6940,6940,6940,0
|
|
20230821,162000,120601960,6940,6940,6940,6940,0
|
|
20230821,161900,120601960,6940,6940,6940,6940,0
|
|
20230821,161800,120601960,6940,6940,6940,6940,0
|
|
20230821,161700,120601960,6940,6940,6940,6940,0
|
|
20230821,161600,120601960,6940,6940,6940,6940,0
|
|
20230821,161500,120601960,6940,6940,6940,6940,973
|
|
20230821,161400,120601960,6940,6940,6940,6940,0
|
|
20230821,161300,120601960,6940,6940,6940,6940,0
|
|
20230821,161200,120601960,6940,6940,6940,6940,0
|
|
20230821,161100,120601960,6940,6940,6940,6940,0
|
|
20230821,161000,120601960,6940,6940,6940,6940,0
|
|
20230821,160900,120601960,6940,6940,6940,6940,0
|
|
20230821,160800,120601960,6940,6940,6940,6940,0
|
|
20230821,160700,120601960,6940,6940,6940,6940,0
|
|
20230821,160600,120601960,6940,6940,6940,6940,0
|
|
20230821,160500,120601960,6940,6940,6940,6940,0
|
|
20230821,160400,120601960,6940,6940,6940,6940,0
|
|
20230821,160300,120601960,6940,6940,6940,6940,0
|
|
20230821,160200,120601960,6940,6940,6940,6940,0
|
|
20230821,160100,120601960,6940,6940,6940,6940,0
|
|
20230821,160000,120601960,6940,6940,6940,6940,0
|
|
20230821,155900,120601960,6940,6940,6940,6940,0
|
|
20230821,155800,120601960,6940,6940,6940,6940,0
|
|
20230821,155700,120601960,6940,6940,6940,6940,0
|
|
20230821,155600,120601960,6940,6940,6940,6940,0
|
|
20230821,155500,120601960,6940,6940,6940,6940,0
|
|
20230821,155400,120601960,6940,6940,6940,6940,0
|
|
20230821,155300,120601960,6940,6940,6940,6940,0
|
|
20230821,155200,120601960,6940,6940,6940,6940,0
|
|
20230821,155100,120601960,6940,6940,6940,6940,0
|
|
20230821,155000,120601960,6940,6940,6940,6940,0
|
|
20230821,154900,120601960,6940,6940,6940,6940,0
|
|
20230821,154800,120601960,6940,6940,6940,6940,0
|
|
20230821,154700,120601960,6940,6940,6940,6940,0
|
|
20230821,154600,120601960,6940,6940,6940,6940,0
|
|
20230821,154500,120601960,6940,6940,6940,6940,973
|
|
20230821,154400,120601960,6940,6940,6940,6940,0
|
|
20230821,154300,120601960,6940,6940,6940,6940,0
|
|
20230821,154200,120601960,6940,6940,6940,6940,0
|
|
20230821,154100,120601960,6940,6940,6940,6940,0
|
|
20230821,154000,120601960,6940,6940,6940,6940,0
|
|
20230821,153900,120601960,6940,6940,6940,6940,0
|
|
20230821,153800,120601960,6940,6940,6940,6940,0
|
|
20230821,153700,120601960,6940,6940,6940,6940,0
|
|
20230821,153600,120601960,6940,6940,6940,6940,0
|
|
20230821,153500,120601960,6940,6940,6940,6940,0
|
|
20230821,153400,120601960,6940,6940,6940,6940,0
|
|
20230821,153300,120601960,6940,6940,6940,6940,0
|
|
20230821,153200,120601960,6940,6940,6940,6940,0
|
|
20230821,153100,120601960,6940,6940,6940,6940,0
|
|
20230821,153000,120601960,6940,6940,6940,6940,973
|
|
20230821,152900,113849340,6920,6920,6920,6920,0
|
|
20230821,152800,113849340,6920,6920,6920,6920,0
|
|
20230821,152700,113849340,6920,6920,6920,6920,0
|
|
20230821,152600,113849340,6920,6920,6920,6920,0
|
|
20230821,152500,113849340,6920,6920,6920,6920,0
|
|
20230821,152400,113849340,6920,6920,6920,6920,0
|
|
20230821,152300,113849340,6920,6920,6920,6920,0
|
|
20230821,152200,113849340,6920,6920,6920,6920,0
|
|
20230821,152100,113849340,6920,6920,6920,6920,0
|
|
20230821,152000,113849340,6920,6920,6920,6920,0
|
|
20230821,151900,113849340,6920,6920,6920,6920,0
|
|
20230821,151800,113849340,6920,6920,6920,6920,0
|
|
20230821,151700,113849340,6920,6920,6920,6920,0
|
|
20230821,151600,113849340,6920,6920,6920,6920,2
|
|
20230821,151500,113835500,6920,6920,6920,6920,0
|
|
20230821,151400,113835500,6920,6920,6920,6920,343
|
|
20230821,151300,111461940,6880,6880,6880,6880,0
|
|
20230821,151200,111461940,6880,6880,6880,6880,0
|
|
20230821,151100,111461940,6880,6880,6880,6880,0
|
|
20230821,151000,111461940,6880,6880,6880,6880,0
|
|
20230821,150900,111461940,6880,6880,6880,6880,0
|
|
20230821,150800,111461940,6880,6880,6880,6880,0
|
|
20230821,150700,111461940,6880,6880,6880,6880,20
|
|
20230821,150600,111324340,6880,6880,6880,6880,0
|
|
20230821,150500,111324340,6880,6880,6880,6880,554
|
|
20230821,150400,107512820,6880,6880,6880,6880,0
|
|
20230821,150300,107512820,6880,6880,6880,6880,0
|
|
20230821,150200,107512820,6880,6880,6880,6880,0
|
|
20230821,150100,107512820,6880,6880,6880,6880,0
|
|
20230821,150000,107512820,6880,6880,6880,6880,0
|
|
20230821,145900,107512820,6880,6880,6880,6880,0
|
|
20230821,145800,107512820,6880,6880,6880,6880,0
|
|
20230821,145700,107512820,6880,6880,6880,6880,0
|
|
20230821,145600,107512820,6880,6880,6880,6880,0
|
|
20230821,145500,107512820,6880,6880,6880,6880,0
|
|
20230821,145400,107512820,6880,6890,6890,6880,186
|
|
20230821,145300,106232430,6900,6900,6900,6900,0
|
|
20230821,145200,106232430,6900,6900,6900,6900,60
|
|
20230821,145100,105818430,6900,6900,6900,6900,0
|
|
20230821,145000,105818430,6900,6900,6900,6900,0
|
|
20230821,144900,105818430,6900,6900,6900,6900,0
|
|
20230821,144800,105818430,6900,6900,6900,6900,0
|
|
20230821,144700,105818430,6900,6900,6900,6900,0
|
|
20230821,144600,105818430,6900,6900,6900,6900,0
|
|
20230821,144500,105818430,6900,6900,6900,6900,0
|
|
20230821,144400,105818430,6900,6900,6900,6900,0
|
|
20230821,144300,105818430,6900,6900,6900,6900,0
|
|
20230821,144200,105818430,6900,6900,6900,6900,0
|
|
20230821,144100,105818430,6900,6900,6900,6900,0
|
|
20230821,144000,105818430,6900,6900,6900,6900,0
|
|
20230821,143900,105818430,6900,6900,6900,6900,0
|
|
20230821,143800,105818430,6900,6900,6900,6900,0
|
|
20230821,143700,105818430,6900,6900,6900,6900,0
|
|
20230821,143600,105818430,6900,6920,6920,6900,21
|
|
20230821,143500,105673340,6940,6930,6940,6930,36
|
|
20230821,143400,105423640,6920,6920,6920,6920,0
|
|
20230821,143300,105423640,6920,6920,6920,6920,0
|
|
20230821,143200,105423640,6920,6920,6920,6920,6
|
|
20230821,143100,105382120,6920,6920,6920,6920,0
|
|
20230821,143000,105382120,6920,6920,6920,6920,0
|
|
20230821,142900,105382120,6920,6920,6920,6920,0
|
|
20230821,142800,105382120,6920,6920,6920,6920,0
|
|
20230821,142700,105382120,6920,6920,6920,6920,0
|
|
20230821,142600,105382120,6920,6920,6920,6920,6
|
|
20230821,142500,105340600,6910,6910,6910,6910,0
|
|
20230821,142400,105340600,6910,6910,6910,6910,9
|
|
20230821,142300,105278410,6890,6890,6890,6890,200
|
|
20230821,142200,103900410,6900,6900,6900,6900,443
|
|
20230821,142100,100843710,6900,6900,6900,6900,0
|
|
20230821,142000,100843710,6900,6900,6900,6900,72
|
|
20230821,141900,100346910,6900,6900,6900,6900,0
|
|
20230821,141800,100346910,6900,6900,6900,6900,0
|
|
20230821,141700,100346910,6900,6900,6900,6900,0
|
|
20230821,141600,100346910,6900,6900,6900,6900,0
|
|
20230821,141500,100346910,6900,6900,6900,6900,0
|
|
20230821,141400,100346910,6900,6900,6900,6900,0
|
|
20230821,141300,100346910,6900,6900,6900,6900,0
|
|
20230821,141200,100346910,6900,6900,6900,6900,31
|
|
20230821,141100,100133010,6900,6900,6900,6900,0
|
|
20230821,141000,100133010,6900,6900,6900,6900,0
|
|
20230821,140900,100133010,6900,6900,6900,6900,0
|
|
20230821,140800,100133010,6900,6900,6900,6900,0
|
|
20230821,140700,100133010,6900,6900,6900,6900,0
|
|
20230821,140600,100133010,6900,6900,6900,6900,1
|
|
20230821,140500,100126110,6900,6900,6900,6900,1
|
|
20230821,140400,100119210,6900,6900,6900,6900,0
|
|
20230821,140300,100119210,6900,6900,6900,6900,0
|
|
20230821,140200,100119210,6900,6900,6900,6900,20
|
|
20230821,140100,99981210,6900,6900,6900,6900,1
|
|
20230821,140000,99974310,6900,6900,6900,6900,0
|
|
20230821,135900,99974310,6900,6900,6900,6900,708
|
|
20230821,135800,95089110,6900,6900,6900,6900,0
|
|
20230821,135700,95089110,6900,6900,6900,6900,2
|
|
20230821,135600,95075310,6900,6900,6900,6900,0
|
|
20230821,135500,95075310,6900,6900,6900,6900,0
|
|
20230821,135400,95075310,6900,6900,6900,6900,0
|
|
20230821,135300,95075310,6900,6900,6900,6900,219
|
|
20230821,135200,93564210,6900,6900,6900,6900,195
|
|
20230821,135100,92218710,6900,6900,6900,6900,120
|
|
20230821,135000,91390710,6900,6900,6900,6900,291
|
|
20230821,134900,89382810,6900,6900,6900,6900,0
|
|
20230821,134800,89382810,6900,6900,6900,6900,0
|
|
20230821,134700,89382810,6900,6900,6900,6900,0
|
|
20230821,134600,89382810,6900,6900,6900,6900,3
|
|
20230821,134500,89362110,6900,6900,6900,6900,1
|
|
20230821,134400,89355210,6890,6890,6890,6890,150
|
|
20230821,134300,88321710,6900,6900,6900,6900,0
|
|
20230821,134200,88321710,6900,6910,6910,6900,230
|
|
20230821,134100,86734180,6940,6940,6940,6940,0
|
|
20230821,134000,86734180,6940,6940,6940,6940,0
|
|
20230821,133900,86734180,6940,6940,6940,6940,0
|
|
20230821,133800,86734180,6940,6940,6940,6940,0
|
|
20230821,133700,86734180,6940,6940,6940,6940,0
|
|
20230821,133600,86734180,6940,6940,6940,6940,0
|
|
20230821,133500,86734180,6940,6940,6940,6940,0
|
|
20230821,133400,86734180,6940,6940,6940,6940,0
|
|
20230821,133300,86734180,6940,6940,6940,6940,0
|
|
20230821,133200,86734180,6940,6940,6940,6940,0
|
|
20230821,133100,86734180,6940,6940,6940,6940,0
|
|
20230821,133000,86734180,6940,6940,6940,6940,0
|
|
20230821,132900,86734180,6940,6940,6940,6940,0
|
|
20230821,132800,86734180,6940,6940,6940,6940,1
|
|
20230821,132700,86727240,6930,6930,6930,6930,0
|
|
20230821,132600,86727240,6930,6930,6930,6930,15
|
|
20230821,132500,86623290,6930,6930,6930,6930,0
|
|
20230821,132400,86623290,6930,6930,6930,6930,0
|
|
20230821,132300,86623290,6930,6930,6930,6930,1
|
|
20230821,132200,86616360,6930,6930,6930,6930,1
|
|
20230821,132100,86609430,6930,6930,6930,6930,1
|
|
20230821,132000,86602500,6930,6930,6930,6930,0
|
|
20230821,131900,86602500,6930,6930,6930,6930,0
|
|
20230821,131800,86602500,6930,6930,6930,6930,0
|
|
20230821,131700,86602500,6930,6930,6930,6930,0
|
|
20230821,131600,86602500,6930,6930,6930,6930,0
|
|
20230821,131500,86602500,6930,6930,6930,6930,0
|
|
20230821,131400,86602500,6930,6930,6930,6930,0
|
|
20230821,131300,86602500,6930,6930,6930,6930,0
|
|
20230821,131200,86602500,6930,6930,6930,6930,0
|
|
20230821,131100,86602500,6930,6930,6930,6930,0
|
|
20230821,131000,86602500,6930,6930,6930,6930,0
|
|
20230821,130900,86602500,6930,6930,6930,6930,0
|
|
20230821,130800,86602500,6930,6930,6930,6930,0
|
|
20230821,130700,86602500,6930,6930,6930,6930,0
|
|
20230821,130600,86602500,6930,6930,6930,6930,2
|
|
20230821,130500,86588640,6930,6930,6930,6930,0
|
|
20230821,130400,86588640,6930,6930,6930,6930,0
|
|
20230821,130300,86588640,6930,6930,6930,6930,0
|
|
20230821,130200,86588640,6930,6930,6930,6930,0
|
|
20230821,130100,86588640,6930,6930,6930,6930,0
|
|
20230821,130000,86588640,6930,6930,6930,6930,0
|
|
20230821,125900,86588640,6930,6930,6930,6930,0
|
|
20230821,125800,86588640,6930,6930,6930,6930,0
|
|
20230821,125700,86588640,6930,6930,6930,6930,0
|
|
20230821,125600,86588640,6930,6930,6930,6930,0
|
|
20230821,125500,86588640,6930,6930,6930,6930,0
|
|
20230821,125400,86588640,6930,6930,6930,6930,0
|
|
20230821,125300,86588640,6930,6930,6930,6930,0
|
|
20230821,125200,86588640,6930,6930,6930,6930,0
|
|
20230821,125100,86588640,6930,6930,6930,6930,0
|
|
20230821,125000,86588640,6930,6930,6930,6930,0
|
|
20230821,124900,86588640,6930,6930,6930,6930,0
|
|
20230821,124800,86588640,6930,6930,6930,6930,0
|
|
20230821,124700,86588640,6930,6930,6930,6930,0
|
|
20230821,124600,86588640,6930,6930,6930,6930,0
|
|
20230821,124500,86588640,6930,6930,6930,6930,0
|
|
20230821,124400,86588640,6930,6930,6930,6930,0
|
|
20230821,124300,86588640,6930,6890,6930,6890,181
|
|
20230821,124200,85340450,6890,6900,6900,6890,268
|
|
20230821,124100,83492900,6920,6920,6920,6920,4
|
|
20230821,124000,83465220,6890,6890,6890,6890,0
|
|
20230821,123900,83465220,6890,6890,6890,6890,0
|
|
20230821,123800,83465220,6890,6890,6890,6890,0
|
|
20230821,123700,83465220,6890,6890,6890,6890,0
|
|
20230821,123600,83465220,6890,6890,6890,6890,0
|
|
20230821,123500,83465220,6890,6890,6890,6890,0
|
|
20230821,123400,83465220,6890,6890,6890,6890,0
|
|
20230821,123300,83465220,6890,6890,6890,6890,0
|
|
20230821,123200,83465220,6890,6890,6890,6890,0
|
|
20230821,123100,83465220,6890,6890,6890,6890,20
|
|
20230821,123000,83327420,6890,6890,6890,6890,30
|
|
20230821,122900,83120720,6890,6890,6890,6890,0
|
|
20230821,122800,83120720,6890,6890,6890,6890,0
|
|
20230821,122700,83120720,6890,6890,6890,6890,0
|
|
20230821,122600,83120720,6890,6900,6900,6890,9
|
|
20230821,122500,83058700,6890,6890,6890,6890,0
|
|
20230821,122400,83058700,6890,6890,6890,6890,0
|
|
20230821,122300,83058700,6890,6890,6890,6890,0
|
|
20230821,122200,83058700,6890,6890,6890,6890,0
|
|
20230821,122100,83058700,6890,6890,6890,6890,0
|
|
20230821,122000,83058700,6890,6890,6890,6890,324
|
|
20230821,121900,80826340,6900,6900,6900,6900,3492
|
|
20230821,121800,56731540,6900,6900,6900,6900,0
|
|
20230821,121700,56731540,6900,6900,6900,6900,0
|
|
20230821,121600,56731540,6900,6900,6900,6900,300
|
|
20230821,121500,54661540,6920,6920,6920,6920,0
|
|
20230821,121400,54661540,6920,6920,6920,6920,0
|
|
20230821,121300,54661540,6920,6920,6920,6920,0
|
|
20230821,121200,54661540,6920,6920,6920,6920,7
|
|
20230821,121100,54613100,6920,6920,6920,6920,0
|
|
20230821,121000,54613100,6920,6920,6920,6920,0
|
|
20230821,120900,54613100,6920,6920,6920,6920,0
|
|
20230821,120800,54613100,6920,6920,6920,6920,0
|
|
20230821,120700,54613100,6920,6920,6920,6920,0
|
|
20230821,120600,54613100,6920,6920,6920,6920,0
|
|
20230821,120500,54613100,6920,6920,6920,6920,0
|
|
20230821,120400,54613100,6920,6920,6920,6920,80
|
|
20230821,120300,54059500,6920,6920,6920,6920,0
|
|
20230821,120200,54059500,6920,6920,6920,6920,102
|
|
20230821,120100,53353660,6920,6920,6920,6920,0
|
|
20230821,120000,53353660,6920,6920,6920,6920,2
|
|
20230821,115900,53339820,6900,6920,6920,6900,95
|
|
20230821,115800,52684300,6920,6920,6920,6920,0
|
|
20230821,115700,52684300,6920,6920,6920,6920,0
|
|
20230821,115600,52684300,6920,6920,6920,6920,0
|
|
20230821,115500,52684300,6920,6920,6920,6920,0
|
|
20230821,115400,52684300,6920,6920,6920,6920,0
|
|
20230821,115300,52684300,6920,6920,6920,6920,0
|
|
20230821,115200,52684300,6920,6920,6920,6920,0
|
|
20230821,115100,52684300,6920,6920,6920,6920,0
|
|
20230821,115000,52684300,6920,6920,6920,6920,0
|
|
20230821,114900,52684300,6920,6920,6920,6920,0
|
|
20230821,114800,52684300,6920,6920,6920,6920,0
|
|
20230821,114700,52684300,6920,6920,6920,6920,0
|
|
20230821,114600,52684300,6920,6920,6920,6920,0
|
|
20230821,114500,52684300,6920,6920,6920,6920,0
|
|
20230821,114400,52684300,6920,6920,6920,6920,0
|
|
20230821,114300,52684300,6920,6920,6920,6920,1
|
|
20230821,114200,52677380,6930,6930,6930,6930,0
|
|
20230821,114100,52677380,6930,6920,6930,6920,7
|
|
20230821,114000,52628890,6920,6920,6920,6920,0
|
|
20230821,113900,52628890,6920,6920,6920,6920,0
|
|
20230821,113800,52628890,6920,6920,6920,6920,65
|
|
20230821,113700,52179090,6930,6930,6930,6930,0
|
|
20230821,113600,52179090,6930,6930,6930,6930,80
|
|
20230821,113500,51624690,6930,6920,6930,6920,74
|
|
20230821,113400,51112340,6910,6910,6910,6910,3
|
|
20230821,113300,51091610,6910,6910,6910,6910,0
|
|
20230821,113200,51091610,6910,6870,6910,6870,19
|
|
20230821,113100,50960360,6870,6900,6900,6870,153
|
|
20230821,113000,49909220,6900,6900,6900,6900,0
|
|
20230821,112900,49909220,6900,6910,6910,6900,109
|
|
20230821,112800,49156120,6910,6910,6910,6910,0
|
|
20230821,112700,49156120,6910,6910,6910,6910,14
|
|
20230821,112600,49059380,6920,6920,6920,6920,0
|
|
20230821,112500,49059380,6920,6920,6920,6920,17
|
|
20230821,112400,48941740,6920,6920,6920,6920,0
|
|
20230821,112300,48941740,6920,6920,6920,6920,0
|
|
20230821,112200,48941740,6920,6920,6920,6920,0
|
|
20230821,112100,48941740,6920,6910,6920,6910,411
|
|
20230821,112000,46101720,6910,6890,6910,6870,349
|
|
20230821,111900,43692030,6910,6910,6910,6910,1
|
|
20230821,111800,43685120,6910,6910,6910,6910,0
|
|
20230821,111700,43685120,6910,6910,6910,6910,1
|
|
20230821,111600,43678210,6910,6910,6910,6910,0
|
|
20230821,111500,43678210,6910,6910,6910,6910,30
|
|
20230821,111400,43470910,6910,6910,6910,6910,8
|
|
20230821,111300,43415630,6910,6910,6910,6910,0
|
|
20230821,111200,43415630,6910,6910,6910,6910,0
|
|
20230821,111100,43415630,6910,6910,6910,6910,0
|
|
20230821,111000,43415630,6910,6910,6910,6910,0
|
|
20230821,110900,43415630,6910,6910,6910,6910,1
|
|
20230821,110800,43408720,6880,6880,6880,6880,0
|
|
20230821,110700,43408720,6880,6880,6880,6880,7
|
|
20230821,110600,43360560,6860,6860,6860,6860,0
|
|
20230821,110500,43360560,6860,6870,6870,6860,50
|
|
20230821,110400,43017410,6870,6870,6870,6870,0
|
|
20230821,110300,43017410,6870,6880,6880,6870,180
|
|
20230821,110200,41780210,6870,6870,6870,6870,0
|
|
20230821,110100,41780210,6870,6870,6870,6870,5
|
|
20230821,110000,41745860,6910,6910,6910,6910,1
|
|
20230821,105900,41738950,6850,6870,6870,6850,500
|
|
20230821,105800,38312030,6860,6860,6860,6860,0
|
|
20230821,105700,38312030,6860,6860,6860,6860,0
|
|
20230821,105600,38312030,6860,6870,6870,6860,126
|
|
20230821,105500,37447580,6860,6870,6870,6860,100
|
|
20230821,105400,36761490,6860,6920,6920,6860,1380
|
|
20230821,105300,27275500,6930,6930,6930,6930,0
|
|
20230821,105200,27275500,6930,6930,6930,6930,0
|
|
20230821,105100,27275500,6930,6920,6930,6920,544
|
|
20230821,105000,23508870,6880,6880,6880,6880,1
|
|
20230821,104900,23501990,6880,6880,6880,6880,0
|
|
20230821,104800,23501990,6880,6880,6880,6880,0
|
|
20230821,104700,23501990,6880,6880,6880,6880,0
|
|
20230821,104600,23501990,6880,6880,6880,6880,0
|
|
20230821,104500,23501990,6880,6900,6900,6870,650
|
|
20230821,104400,19032300,6910,6910,6910,6910,2
|
|
20230821,104300,19018480,6910,6910,6910,6910,0
|
|
20230821,104200,19018480,6910,6910,6910,6910,25
|
|
20230821,104100,18845730,6910,6910,6910,6910,27
|
|
20230821,104000,18659160,6940,6940,6940,6940,0
|
|
20230821,103900,18659160,6940,6940,6940,6940,0
|
|
20230821,103800,18659160,6940,6940,6940,6940,0
|
|
20230821,103700,18659160,6940,6940,6940,6940,0
|
|
20230821,103600,18659160,6940,6940,6940,6940,1
|
|
20230821,103500,18652220,6920,6920,6920,6920,0
|
|
20230821,103400,18652220,6920,6920,6920,6920,0
|
|
20230821,103300,18652220,6920,6920,6920,6920,0
|
|
20230821,103200,18652220,6920,6920,6920,6920,0
|
|
20230821,103100,18652220,6920,6920,6920,6920,13
|
|
20230821,103000,18562260,6940,6940,6940,6940,0
|
|
20230821,102900,18562260,6940,6940,6940,6940,0
|
|
20230821,102800,18562260,6940,6940,6940,6940,0
|
|
20230821,102700,18562260,6940,6940,6940,6940,0
|
|
20230821,102600,18562260,6940,6940,6940,6940,1
|
|
20230821,102500,18555320,6940,6940,6940,6940,7
|
|
20230821,102400,18506740,6940,6960,6960,6940,199
|
|
20230821,102300,17125650,6960,6950,6960,6950,42
|
|
20230821,102200,16833460,6950,6950,6950,6950,1
|
|
20230821,102100,16826510,6940,6940,6940,6940,0
|
|
20230821,102000,16826510,6940,6940,6940,6940,1
|
|
20230821,101900,16819570,6940,6940,6940,6940,1
|
|
20230821,101800,16812630,6910,6950,6950,6910,60
|
|
20230821,101700,16397370,6950,6950,6950,6950,0
|
|
20230821,101600,16397370,6950,6950,6950,6950,0
|
|
20230821,101500,16397370,6950,6950,6950,6950,40
|
|
20230821,101400,16119370,6950,6950,6950,6950,10
|
|
20230821,101300,16049870,6950,6950,6950,6950,0
|
|
20230821,101200,16049870,6950,6950,6950,6950,30
|
|
20230821,101100,15841370,6950,6950,6950,6950,0
|
|
20230821,101000,15841370,6950,6950,6950,6950,1
|
|
20230821,100900,15834420,6940,6950,6950,6940,9
|
|
20230821,100800,15771910,6960,6950,6960,6950,28
|
|
20230821,100700,15577280,6960,6950,6960,6950,15
|
|
20230821,100600,15472920,6970,6960,6970,6960,34
|
|
20230821,100500,15236100,6950,6950,6950,6950,3
|
|
20230821,100400,15215250,7000,6960,7000,6960,54
|
|
20230821,100300,14838060,6970,6920,6970,6920,224
|
|
20230821,100200,13282680,6880,6880,6880,6880,0
|
|
20230821,100100,13282680,6880,6880,6880,6880,0
|
|
20230821,100000,13282680,6880,6900,6900,6880,100
|
|
20230821,095900,12594560,6920,6920,6920,6920,0
|
|
20230821,095800,12594560,6920,6920,6920,6920,0
|
|
20230821,095700,12594560,6920,6920,6920,6920,0
|
|
20230821,095600,12594560,6920,6920,6920,6920,0
|
|
20230821,095500,12594560,6920,6920,6920,6920,0
|
|
20230821,095400,12594560,6920,6920,6920,6920,0
|
|
20230821,095300,12594560,6920,6920,6920,6920,0
|
|
20230821,095200,12594560,6920,6920,6920,6920,0
|
|
20230821,095100,12594560,6920,6920,6920,6920,0
|
|
20230821,095000,12594560,6920,6920,6920,6920,0
|
|
20230821,094900,12594560,6920,6920,6920,6920,0
|
|
20230821,094800,12594560,6920,6920,6920,6920,0
|
|
20230821,094700,12594560,6920,6920,6920,6920,0
|
|
20230821,094600,12594560,6920,6920,6920,6920,1
|
|
20230821,094500,12587640,6880,6920,6920,6880,400
|
|
20230821,094400,9828340,6930,6930,6930,6930,0
|
|
20230821,094300,9828340,6930,6920,6930,6920,4
|
|
20230821,094200,9800630,6920,6920,6920,6920,7
|
|
20230821,094100,9752190,6930,6930,6930,6930,0
|
|
20230821,094000,9752190,6930,6920,6930,6920,31
|
|
20230821,093900,9537660,6910,6910,6910,6910,10
|
|
20230821,093800,9468560,6910,6910,6910,6910,39
|
|
20230821,093700,9199070,6920,6910,6920,6910,41
|
|
20230821,093600,8915470,6910,6910,6910,6910,0
|
|
20230821,093500,8915470,6910,6900,6910,6900,29
|
|
20230821,093400,8715310,6900,6900,6900,6900,200
|
|
20230821,093300,7335310,6900,6900,6900,6900,10
|
|
20230821,093200,7266310,6890,6890,6890,6890,10
|
|
20230821,093100,7197410,6890,6890,6890,6890,0
|
|
20230821,093000,7197410,6890,6890,6890,6890,29
|
|
20230821,092900,6997600,6890,6890,6890,6890,0
|
|
20230821,092800,6997600,6890,6890,6890,6890,5
|
|
20230821,092700,6963150,6880,6880,6880,6880,0
|
|
20230821,092600,6963150,6880,6880,6880,6880,0
|
|
20230821,092500,6963150,6880,6880,6880,6880,1
|
|
20230821,092400,6956270,6900,6890,6900,6890,100
|
|
20230821,092300,6266310,6900,6890,6900,6880,15
|
|
20230821,092200,6162960,6870,6870,6870,6870,56
|
|
20230821,092100,5778240,6880,6880,6880,6880,0
|
|
20230821,092000,5778240,6880,6880,6880,6880,0
|
|
20230821,091900,5778240,6880,6880,6880,6880,0
|
|
20230821,091800,5778240,6880,6880,6880,6880,0
|
|
20230821,091700,5778240,6880,6880,6880,6880,0
|
|
20230821,091600,5778240,6880,6880,6880,6880,2
|
|
20230821,091500,5764480,6860,6860,6860,6860,0
|
|
20230821,091400,5764480,6860,6860,6860,6860,0
|
|
20230821,091300,5764480,6860,6860,6860,6860,0
|
|
20230821,091200,5764480,6860,6860,6860,6860,0
|
|
20230821,091100,5764480,6860,6860,6860,6860,0
|
|
20230821,091000,5764480,6860,6860,6860,6860,57
|
|
20230821,090900,5373460,6860,6860,6860,6860,132
|
|
20230821,090800,4467940,6840,6840,6840,6840,0
|
|
20230821,090700,4467940,6840,6840,6840,6840,0
|
|
20230821,090600,4467940,6840,6850,6870,6840,72
|
|
20230821,090500,3975200,6850,6840,6850,6840,124
|
|
20230821,090400,3125860,6840,6880,6880,6840,344
|
|
20230821,090300,768130,6890,6890,6890,6890,0
|
|
20230821,090200,768130,6890,6870,6900,6870,9
|
|
20230821,090100,706160,6870,6870,6870,6870,53
|
|
20230821,090000,342050,6860,6840,6860,6840,50
|