614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191100,69722620,7440,7440,7440,7440,637
|
|
20230818,191000,69722620,7440,7440,7440,7440,0
|
|
20230818,190900,69722620,7440,7440,7440,7440,0
|
|
20230818,190800,69722620,7440,7440,7440,7440,0
|
|
20230818,190700,69722620,7440,7440,7440,7440,0
|
|
20230818,190600,69722620,7440,7440,7440,7440,0
|
|
20230818,190500,69722620,7440,7440,7440,7440,0
|
|
20230818,190400,69722620,7440,7440,7440,7440,0
|
|
20230818,190300,69722620,7440,7440,7440,7440,0
|
|
20230818,190200,69722620,7440,7440,7440,7440,0
|
|
20230818,190100,69722620,7440,7440,7440,7440,0
|
|
20230818,190000,69722620,7440,7440,7440,7440,0
|
|
20230818,185900,69722620,7440,7440,7440,7440,0
|
|
20230818,185800,69722620,7440,7440,7440,7440,0
|
|
20230818,185700,69722620,7440,7440,7440,7440,0
|
|
20230818,185600,69722620,7440,7440,7440,7440,0
|
|
20230818,185500,69722620,7440,7440,7440,7440,0
|
|
20230818,185400,69722620,7440,7440,7440,7440,0
|
|
20230818,185300,69722620,7440,7440,7440,7440,0
|
|
20230818,185200,69722620,7440,7440,7440,7440,0
|
|
20230818,185100,69722620,7440,7440,7440,7440,0
|
|
20230818,185000,69722620,7440,7440,7440,7440,0
|
|
20230818,184900,69722620,7440,7440,7440,7440,0
|
|
20230818,184800,69722620,7440,7440,7440,7440,0
|
|
20230818,184700,69722620,7440,7440,7440,7440,0
|
|
20230818,184600,69722620,7440,7440,7440,7440,0
|
|
20230818,184500,69722620,7440,7440,7440,7440,0
|
|
20230818,184400,69722620,7440,7440,7440,7440,0
|
|
20230818,184300,69722620,7440,7440,7440,7440,0
|
|
20230818,184200,69722620,7440,7440,7440,7440,0
|
|
20230818,184100,69722620,7440,7440,7440,7440,637
|
|
20230818,184000,69722620,7440,7440,7440,7440,0
|
|
20230818,183900,69722620,7440,7440,7440,7440,0
|
|
20230818,183800,69722620,7440,7440,7440,7440,0
|
|
20230818,183700,69722620,7440,7440,7440,7440,0
|
|
20230818,183600,69722620,7440,7440,7440,7440,0
|
|
20230818,183500,69722620,7440,7440,7440,7440,0
|
|
20230818,183400,69722620,7440,7440,7440,7440,0
|
|
20230818,183300,69722620,7440,7440,7440,7440,0
|
|
20230818,183200,69722620,7440,7440,7440,7440,0
|
|
20230818,183100,69722620,7440,7440,7440,7440,0
|
|
20230818,183000,69722620,7440,7440,7440,7440,0
|
|
20230818,182900,69722620,7440,7440,7440,7440,0
|
|
20230818,182800,69722620,7440,7440,7440,7440,0
|
|
20230818,182700,69722620,7440,7440,7440,7440,0
|
|
20230818,182600,69722620,7440,7440,7440,7440,0
|
|
20230818,182500,69722620,7440,7440,7440,7440,0
|
|
20230818,182400,69722620,7440,7440,7440,7440,0
|
|
20230818,182300,69722620,7440,7440,7440,7440,0
|
|
20230818,182200,69722620,7440,7440,7440,7440,0
|
|
20230818,182100,69722620,7440,7440,7440,7440,0
|
|
20230818,182000,69722620,7440,7440,7440,7440,0
|
|
20230818,181900,69722620,7440,7440,7440,7440,0
|
|
20230818,181800,69722620,7440,7440,7440,7440,0
|
|
20230818,181700,69722620,7440,7440,7440,7440,0
|
|
20230818,181600,69722620,7440,7440,7440,7440,0
|
|
20230818,181500,69722620,7440,7440,7440,7440,0
|
|
20230818,181400,69722620,7440,7440,7440,7440,0
|
|
20230818,181300,69722620,7440,7440,7440,7440,0
|
|
20230818,181200,69722620,7440,7440,7440,7440,0
|
|
20230818,181100,69722620,7440,7440,7440,7440,637
|
|
20230818,181000,69722620,7440,7440,7440,7440,0
|
|
20230818,180900,69722620,7440,7440,7440,7440,0
|
|
20230818,180800,69722620,7440,7440,7440,7440,0
|
|
20230818,180700,69722620,7440,7440,7440,7440,0
|
|
20230818,180600,69722620,7440,7440,7440,7440,0
|
|
20230818,180500,69722620,7440,7440,7440,7440,0
|
|
20230818,180400,69722620,7440,7440,7440,7440,0
|
|
20230818,180300,69722620,7440,7440,7440,7440,0
|
|
20230818,180200,69722620,7440,7440,7440,7440,0
|
|
20230818,180100,69722620,7440,7440,7440,7440,0
|
|
20230818,180000,69722620,7440,7440,7440,7440,0
|
|
20230818,175900,69722620,7440,7440,7440,7440,0
|
|
20230818,175800,69722620,7440,7440,7440,7440,0
|
|
20230818,175700,69722620,7440,7440,7440,7440,0
|
|
20230818,175600,69722620,7440,7440,7440,7440,0
|
|
20230818,175500,69722620,7440,7440,7440,7440,0
|
|
20230818,175400,69722620,7440,7440,7440,7440,0
|
|
20230818,175300,69722620,7440,7440,7440,7440,0
|
|
20230818,175200,69722620,7440,7440,7440,7440,0
|
|
20230818,175100,69722620,7440,7440,7440,7440,0
|
|
20230818,175000,69722620,7440,7440,7440,7440,0
|
|
20230818,174900,69722620,7440,7440,7440,7440,0
|
|
20230818,174800,69722620,7440,7440,7440,7440,0
|
|
20230818,174700,69722620,7440,7440,7440,7440,0
|
|
20230818,174600,69722620,7440,7440,7440,7440,0
|
|
20230818,174500,69722620,7440,7440,7440,7440,0
|
|
20230818,174400,69722620,7440,7440,7440,7440,0
|
|
20230818,174300,69722620,7440,7440,7440,7440,0
|
|
20230818,174200,69722620,7440,7440,7440,7440,0
|
|
20230818,174100,69722620,7440,7440,7440,7440,637
|
|
20230818,174000,69722620,7440,7440,7440,7440,0
|
|
20230818,173900,69722620,7440,7440,7440,7440,0
|
|
20230818,173800,69722620,7440,7440,7440,7440,0
|
|
20230818,173700,69722620,7440,7440,7440,7440,0
|
|
20230818,173600,69722620,7440,7440,7440,7440,0
|
|
20230818,173500,69722620,7440,7440,7440,7440,0
|
|
20230818,173400,69722620,7440,7440,7440,7440,0
|
|
20230818,173300,69722620,7440,7440,7440,7440,0
|
|
20230818,173200,69722620,7440,7440,7440,7440,0
|
|
20230818,173100,69722620,7440,7440,7440,7440,0
|
|
20230818,173000,69722620,7440,7440,7440,7440,0
|
|
20230818,172900,69722620,7440,7440,7440,7440,0
|
|
20230818,172800,69722620,7440,7440,7440,7440,0
|
|
20230818,172700,69722620,7440,7440,7440,7440,0
|
|
20230818,172600,69722620,7440,7440,7440,7440,0
|
|
20230818,172500,69722620,7440,7440,7440,7440,0
|
|
20230818,172400,69722620,7440,7440,7440,7440,0
|
|
20230818,172300,69722620,7440,7440,7440,7440,0
|
|
20230818,172200,69722620,7440,7440,7440,7440,0
|
|
20230818,172100,69722620,7440,7440,7440,7440,0
|
|
20230818,172000,69722620,7440,7440,7440,7440,0
|
|
20230818,171900,69722620,7440,7440,7440,7440,0
|
|
20230818,171800,69722620,7440,7440,7440,7440,0
|
|
20230818,171700,69722620,7440,7440,7440,7440,0
|
|
20230818,171600,69722620,7440,7440,7440,7440,0
|
|
20230818,171500,69722620,7440,7440,7440,7440,0
|
|
20230818,171400,69722620,7440,7440,7440,7440,0
|
|
20230818,171300,69722620,7440,7440,7440,7440,0
|
|
20230818,171200,69722620,7440,7440,7440,7440,0
|
|
20230818,171100,69722620,7440,7440,7440,7440,637
|
|
20230818,171000,69722620,7440,7440,7440,7440,0
|
|
20230818,170900,69722620,7440,7440,7440,7440,0
|
|
20230818,170800,69722620,7440,7440,7440,7440,0
|
|
20230818,170700,69722620,7440,7440,7440,7440,0
|
|
20230818,170600,69722620,7440,7440,7440,7440,0
|
|
20230818,170500,69722620,7440,7440,7440,7440,0
|
|
20230818,170400,69722620,7440,7440,7440,7440,0
|
|
20230818,170300,69722620,7440,7440,7440,7440,0
|
|
20230818,170200,69722620,7440,7440,7440,7440,0
|
|
20230818,170100,69722620,7440,7440,7440,7440,0
|
|
20230818,170000,69722620,7440,7440,7440,7440,0
|
|
20230818,165900,69722620,7440,7440,7440,7440,0
|
|
20230818,165800,69722620,7440,7440,7440,7440,0
|
|
20230818,165700,69722620,7440,7440,7440,7440,0
|
|
20230818,165600,69722620,7440,7440,7440,7440,0
|
|
20230818,165500,69722620,7440,7440,7440,7440,0
|
|
20230818,165400,69722620,7440,7440,7440,7440,0
|
|
20230818,165300,69722620,7440,7440,7440,7440,0
|
|
20230818,165200,69722620,7440,7440,7440,7440,0
|
|
20230818,165100,69722620,7440,7440,7440,7440,0
|
|
20230818,165000,69722620,7440,7440,7440,7440,0
|
|
20230818,164900,69722620,7440,7440,7440,7440,0
|
|
20230818,164800,69722620,7440,7440,7440,7440,0
|
|
20230818,164700,69722620,7440,7440,7440,7440,0
|
|
20230818,164600,69722620,7440,7440,7440,7440,0
|
|
20230818,164500,69722620,7440,7440,7440,7440,0
|
|
20230818,164400,69722620,7440,7440,7440,7440,0
|
|
20230818,164300,69722620,7440,7440,7440,7440,0
|
|
20230818,164200,69722620,7440,7440,7440,7440,0
|
|
20230818,164100,69722620,7440,7440,7440,7440,637
|
|
20230818,164000,69722620,7440,7440,7440,7440,0
|
|
20230818,163900,69722620,7440,7440,7440,7440,0
|
|
20230818,163800,69722620,7440,7440,7440,7440,0
|
|
20230818,163700,69722620,7440,7440,7440,7440,0
|
|
20230818,163600,69722620,7440,7440,7440,7440,0
|
|
20230818,163500,69722620,7440,7440,7440,7440,0
|
|
20230818,163400,69722620,7440,7440,7440,7440,0
|
|
20230818,163300,69722620,7440,7440,7440,7440,0
|
|
20230818,163200,69722620,7440,7440,7440,7440,0
|
|
20230818,163100,69722620,7440,7440,7440,7440,0
|
|
20230818,163000,69722620,7440,7440,7440,7440,0
|
|
20230818,162900,69722620,7440,7440,7440,7440,0
|
|
20230818,162800,69722620,7440,7440,7440,7440,0
|
|
20230818,162700,69722620,7440,7440,7440,7440,0
|
|
20230818,162600,69722620,7440,7440,7440,7440,0
|
|
20230818,162500,69722620,7440,7440,7440,7440,0
|
|
20230818,162400,69722620,7440,7440,7440,7440,0
|
|
20230818,162300,69722620,7440,7440,7440,7440,0
|
|
20230818,162200,69722620,7440,7440,7440,7440,0
|
|
20230818,162100,69722620,7440,7440,7440,7440,0
|
|
20230818,162000,69722620,7440,7440,7440,7440,0
|
|
20230818,161900,69722620,7440,7440,7440,7440,0
|
|
20230818,161800,69722620,7440,7440,7440,7440,0
|
|
20230818,161700,69722620,7440,7440,7440,7440,0
|
|
20230818,161600,69722620,7440,7440,7440,7440,0
|
|
20230818,161500,69722620,7440,7440,7440,7440,0
|
|
20230818,161400,69722620,7440,7440,7440,7440,0
|
|
20230818,161300,69722620,7440,7440,7440,7440,0
|
|
20230818,161200,69722620,7440,7440,7440,7440,0
|
|
20230818,161100,69722620,7440,7440,7440,7440,637
|
|
20230818,161000,69722620,7440,7440,7440,7440,0
|
|
20230818,160900,69722620,7440,7440,7440,7440,0
|
|
20230818,160800,69722620,7440,7440,7440,7440,0
|
|
20230818,160700,69722620,7440,7440,7440,7440,0
|
|
20230818,160600,69722620,7440,7440,7440,7440,0
|
|
20230818,160500,69722620,7440,7440,7440,7440,0
|
|
20230818,160400,69722620,7440,7440,7440,7440,0
|
|
20230818,160300,69722620,7440,7440,7440,7440,0
|
|
20230818,160200,69722620,7440,7440,7440,7440,0
|
|
20230818,160100,69722620,7440,7440,7440,7440,0
|
|
20230818,160000,69722620,7440,7440,7440,7440,0
|
|
20230818,155900,69722620,7440,7440,7440,7440,0
|
|
20230818,155800,69722620,7440,7440,7440,7440,0
|
|
20230818,155700,69722620,7440,7440,7440,7440,0
|
|
20230818,155600,69722620,7440,7440,7440,7440,0
|
|
20230818,155500,69722620,7440,7440,7440,7440,0
|
|
20230818,155400,69722620,7440,7440,7440,7440,0
|
|
20230818,155300,69722620,7440,7440,7440,7440,0
|
|
20230818,155200,69722620,7440,7440,7440,7440,0
|
|
20230818,155100,69722620,7440,7440,7440,7440,0
|
|
20230818,155000,69722620,7440,7440,7440,7440,0
|
|
20230818,154900,69722620,7440,7440,7440,7440,0
|
|
20230818,154800,69722620,7440,7440,7440,7440,0
|
|
20230818,154700,69722620,7440,7440,7440,7440,0
|
|
20230818,154600,69722620,7440,7440,7440,7440,0
|
|
20230818,154500,69722620,7440,7440,7440,7440,0
|
|
20230818,154400,69722620,7440,7440,7440,7440,0
|
|
20230818,154300,69722620,7440,7440,7440,7440,0
|
|
20230818,154200,69722620,7440,7440,7440,7440,0
|
|
20230818,154100,69722620,7440,7440,7440,7440,637
|
|
20230818,154000,69722620,7440,7440,7440,7440,0
|
|
20230818,153900,69722620,7440,7440,7440,7440,0
|
|
20230818,153800,69722620,7440,7440,7440,7440,0
|
|
20230818,153700,69722620,7440,7440,7440,7440,0
|
|
20230818,153600,69722620,7440,7440,7440,7440,0
|
|
20230818,153500,69722620,7440,7440,7440,7440,0
|
|
20230818,153400,69722620,7440,7440,7440,7440,0
|
|
20230818,153300,69722620,7440,7440,7440,7440,0
|
|
20230818,153200,69722620,7440,7440,7440,7440,0
|
|
20230818,153100,69722620,7440,7440,7440,7440,0
|
|
20230818,153000,69722620,7440,7440,7440,7440,637
|
|
20230818,152900,64983340,7480,7480,7480,7480,0
|
|
20230818,152800,64983340,7480,7480,7480,7480,0
|
|
20230818,152700,64983340,7480,7480,7480,7480,0
|
|
20230818,152600,64983340,7480,7480,7480,7480,0
|
|
20230818,152500,64983340,7480,7480,7480,7480,0
|
|
20230818,152400,64983340,7480,7480,7480,7480,0
|
|
20230818,152300,64983340,7480,7480,7480,7480,0
|
|
20230818,152200,64983340,7480,7480,7480,7480,0
|
|
20230818,152100,64983340,7480,7480,7480,7480,0
|
|
20230818,152000,64983340,7480,7480,7480,7480,0
|
|
20230818,151900,64983340,7480,7480,7480,7480,0
|
|
20230818,151800,64983340,7480,7480,7480,7480,0
|
|
20230818,151700,64983340,7480,7480,7480,7480,0
|
|
20230818,151600,64983340,7480,7480,7480,7480,200
|
|
20230818,151500,63487340,7480,7480,7480,7480,0
|
|
20230818,151400,63487340,7480,7480,7480,7480,0
|
|
20230818,151300,63487340,7480,7480,7480,7480,0
|
|
20230818,151200,63487340,7480,7480,7480,7480,3
|
|
20230818,151100,63464900,7490,7490,7490,7490,1
|
|
20230818,151000,63457410,7490,7490,7490,7490,107
|
|
20230818,150900,62655980,7490,7490,7490,7490,0
|
|
20230818,150800,62655980,7490,7490,7490,7490,32
|
|
20230818,150700,62416300,7490,7490,7490,7490,0
|
|
20230818,150600,62416300,7490,7490,7490,7490,0
|
|
20230818,150500,62416300,7490,7500,7500,7490,100
|
|
20230818,150400,61667100,7490,7490,7490,7490,0
|
|
20230818,150300,61667100,7490,7490,7490,7490,0
|
|
20230818,150200,61667100,7490,7490,7490,7490,2
|
|
20230818,150100,61652120,7490,7490,7490,7490,196
|
|
20230818,150000,60184080,7460,7480,7480,7460,1185
|
|
20230818,145900,51322350,7490,7510,7510,7490,806
|
|
20230818,145800,45278890,7520,7520,7520,7520,0
|
|
20230818,145700,45278890,7520,7520,7520,7520,1
|
|
20230818,145600,45271370,7520,7520,7520,7520,0
|
|
20230818,145500,45271370,7520,7520,7520,7520,52
|
|
20230818,145400,44880330,7520,7520,7520,7520,0
|
|
20230818,145300,44880330,7520,7520,7520,7520,47
|
|
20230818,145200,44526890,7520,7520,7520,7520,1
|
|
20230818,145100,44519370,7520,7520,7520,7520,0
|
|
20230818,145000,44519370,7520,7520,7520,7520,14
|
|
20230818,144900,44414090,7520,7520,7520,7520,0
|
|
20230818,144800,44414090,7520,7520,7520,7520,0
|
|
20230818,144700,44414090,7520,7520,7520,7520,0
|
|
20230818,144600,44414090,7520,7520,7520,7520,0
|
|
20230818,144500,44414090,7520,7520,7520,7520,13
|
|
20230818,144400,44316330,7530,7530,7530,7530,0
|
|
20230818,144300,44316330,7530,7530,7530,7530,0
|
|
20230818,144200,44316330,7530,7530,7530,7530,0
|
|
20230818,144100,44316330,7530,7530,7530,7530,0
|
|
20230818,144000,44316330,7530,7530,7530,7530,0
|
|
20230818,143900,44316330,7530,7530,7530,7530,0
|
|
20230818,143800,44316330,7530,7530,7530,7530,4
|
|
20230818,143700,44286210,7510,7510,7510,7510,0
|
|
20230818,143600,44286210,7510,7510,7510,7510,8
|
|
20230818,143500,44226130,7500,7500,7500,7500,0
|
|
20230818,143400,44226130,7500,7510,7510,7500,92
|
|
20230818,143300,43536040,7530,7530,7530,7530,0
|
|
20230818,143200,43536040,7530,7530,7530,7530,0
|
|
20230818,143100,43536040,7530,7530,7530,7530,0
|
|
20230818,143000,43536040,7530,7530,7530,7530,0
|
|
20230818,142900,43536040,7530,7530,7530,7530,0
|
|
20230818,142800,43536040,7530,7530,7530,7530,0
|
|
20230818,142700,43536040,7530,7530,7530,7530,0
|
|
20230818,142600,43536040,7530,7530,7530,7530,3
|
|
20230818,142500,43513450,7530,7530,7530,7530,6
|
|
20230818,142400,43468270,7530,7530,7530,7530,0
|
|
20230818,142300,43468270,7530,7530,7530,7530,30
|
|
20230818,142200,43242370,7530,7530,7530,7530,0
|
|
20230818,142100,43242370,7530,7530,7530,7530,17
|
|
20230818,142000,43114360,7530,7560,7560,7530,6
|
|
20230818,141900,43069150,7560,7560,7560,7560,0
|
|
20230818,141800,43069150,7560,7560,7560,7560,0
|
|
20230818,141700,43069150,7560,7560,7560,7560,0
|
|
20230818,141600,43069150,7560,7560,7560,7560,0
|
|
20230818,141500,43069150,7560,7560,7560,7560,0
|
|
20230818,141400,43069150,7560,7560,7560,7560,0
|
|
20230818,141300,43069150,7560,7560,7560,7560,0
|
|
20230818,141200,43069150,7560,7560,7560,7560,0
|
|
20230818,141100,43069150,7560,7560,7560,7560,0
|
|
20230818,141000,43069150,7560,7560,7560,7560,39
|
|
20230818,140900,42774310,7560,7560,7560,7560,0
|
|
20230818,140800,42774310,7560,7560,7560,7560,0
|
|
20230818,140700,42774310,7560,7560,7560,7560,3
|
|
20230818,140600,42751630,7560,7560,7560,7560,0
|
|
20230818,140500,42751630,7560,7530,7560,7500,446
|
|
20230818,140400,39401180,7520,7520,7520,7520,0
|
|
20230818,140300,39401180,7520,7520,7520,7520,0
|
|
20230818,140200,39401180,7520,7530,7530,7520,177
|
|
20230818,140100,38069560,7530,7530,7530,7530,0
|
|
20230818,140000,38069560,7530,7530,7530,7530,0
|
|
20230818,135900,38069560,7530,7530,7530,7530,0
|
|
20230818,135800,38069560,7530,7530,7530,7530,0
|
|
20230818,135700,38069560,7530,7530,7530,7530,0
|
|
20230818,135600,38069560,7530,7530,7530,7530,177
|
|
20230818,135500,36736750,7530,7530,7530,7530,0
|
|
20230818,135400,36736750,7530,7540,7540,7530,177
|
|
20230818,135300,35403710,7560,7560,7560,7560,0
|
|
20230818,135200,35403710,7560,7560,7560,7560,0
|
|
20230818,135100,35403710,7560,7560,7560,7560,1
|
|
20230818,135000,35396150,7570,7570,7570,7570,0
|
|
20230818,134900,35396150,7570,7570,7570,7570,0
|
|
20230818,134800,35396150,7570,7570,7570,7570,7
|
|
20230818,134700,35343160,7560,7560,7560,7560,0
|
|
20230818,134600,35343160,7560,7560,7560,7560,0
|
|
20230818,134500,35343160,7560,7560,7560,7560,0
|
|
20230818,134400,35343160,7560,7580,7580,7560,13
|
|
20230818,134300,35244760,7560,7560,7560,7560,0
|
|
20230818,134200,35244760,7560,7560,7560,7560,0
|
|
20230818,134100,35244760,7560,7560,7560,7560,0
|
|
20230818,134000,35244760,7560,7560,7560,7560,0
|
|
20230818,133900,35244760,7560,7560,7560,7560,0
|
|
20230818,133800,35244760,7560,7560,7560,7560,0
|
|
20230818,133700,35244760,7560,7560,7560,7560,20
|
|
20230818,133600,35093560,7560,7560,7560,7560,11
|
|
20230818,133500,35010400,7530,7530,7530,7530,0
|
|
20230818,133400,35010400,7530,7530,7530,7530,0
|
|
20230818,133300,35010400,7530,7540,7540,7530,354
|
|
20230818,133200,32342030,7560,7560,7560,7560,4
|
|
20230818,133100,32311790,7560,7550,7560,7540,178
|
|
20230818,133000,30969510,7560,7560,7560,7560,0
|
|
20230818,132900,30969510,7560,7560,7560,7560,10
|
|
20230818,132800,30893910,7550,7550,7550,7550,0
|
|
20230818,132700,30893910,7550,7550,7550,7550,0
|
|
20230818,132600,30893910,7550,7550,7550,7550,0
|
|
20230818,132500,30893910,7550,7550,7550,7550,0
|
|
20230818,132400,30893910,7550,7550,7550,7550,0
|
|
20230818,132300,30893910,7550,7580,7580,7550,620
|
|
20230818,132200,26206050,7590,7590,7590,7590,0
|
|
20230818,132100,26206050,7590,7590,7590,7590,22
|
|
20230818,132000,26039070,7590,7590,7590,7590,0
|
|
20230818,131900,26039070,7590,7590,7590,7590,1
|
|
20230818,131800,26031480,7590,7590,7590,7590,0
|
|
20230818,131700,26031480,7590,7590,7590,7590,0
|
|
20230818,131600,26031480,7590,7590,7590,7590,0
|
|
20230818,131500,26031480,7590,7590,7590,7590,0
|
|
20230818,131400,26031480,7590,7590,7590,7590,0
|
|
20230818,131300,26031480,7590,7590,7590,7590,0
|
|
20230818,131200,26031480,7590,7590,7590,7590,0
|
|
20230818,131100,26031480,7590,7590,7590,7590,2
|
|
20230818,131000,26016300,7590,7590,7590,7590,101
|
|
20230818,130900,25249710,7590,7590,7590,7590,10
|
|
20230818,130800,25173810,7580,7580,7580,7580,0
|
|
20230818,130700,25173810,7580,7580,7580,7580,0
|
|
20230818,130600,25173810,7580,7580,7580,7580,0
|
|
20230818,130500,25173810,7580,7580,7580,7580,0
|
|
20230818,130400,25173810,7580,7580,7580,7580,0
|
|
20230818,130300,25173810,7580,7580,7580,7580,0
|
|
20230818,130200,25173810,7580,7580,7580,7580,35
|
|
20230818,130100,24908510,7570,7570,7570,7570,0
|
|
20230818,130000,24908510,7570,7570,7570,7570,0
|
|
20230818,125900,24908510,7570,7570,7570,7570,0
|
|
20230818,125800,24908510,7570,7570,7570,7570,0
|
|
20230818,125700,24908510,7570,7570,7570,7570,0
|
|
20230818,125600,24908510,7570,7570,7570,7570,0
|
|
20230818,125500,24908510,7570,7570,7570,7570,0
|
|
20230818,125400,24908510,7570,7570,7570,7570,1
|
|
20230818,125300,24900940,7590,7590,7590,7590,0
|
|
20230818,125200,24900940,7590,7590,7590,7590,24
|
|
20230818,125100,24718780,7590,7590,7590,7590,2
|
|
20230818,125000,24703600,7580,7580,7580,7580,1
|
|
20230818,124900,24696020,7580,7580,7580,7580,0
|
|
20230818,124800,24696020,7580,7580,7580,7580,4
|
|
20230818,124700,24665700,7580,7580,7580,7580,0
|
|
20230818,124600,24665700,7580,7580,7580,7580,0
|
|
20230818,124500,24665700,7580,7580,7580,7580,0
|
|
20230818,124400,24665700,7580,7580,7580,7580,0
|
|
20230818,124300,24665700,7580,7580,7580,7580,0
|
|
20230818,124200,24665700,7580,7580,7580,7580,0
|
|
20230818,124100,24665700,7580,7580,7580,7580,1
|
|
20230818,124000,24658120,7580,7580,7580,7580,0
|
|
20230818,123900,24658120,7580,7580,7580,7580,0
|
|
20230818,123800,24658120,7580,7580,7580,7580,46
|
|
20230818,123700,24309440,7570,7570,7570,7570,0
|
|
20230818,123600,24309440,7570,7570,7570,7570,40
|
|
20230818,123500,24006640,7570,7570,7570,7570,1
|
|
20230818,123400,23999070,7570,7570,7570,7570,101
|
|
20230818,123300,23234500,7570,7570,7570,7570,0
|
|
20230818,123200,23234500,7570,7570,7570,7570,0
|
|
20230818,123100,23234500,7570,7570,7570,7570,0
|
|
20230818,123000,23234500,7570,7570,7570,7570,2
|
|
20230818,122900,23219360,7570,7570,7570,7570,2
|
|
20230818,122800,23204220,7570,7570,7570,7570,0
|
|
20230818,122700,23204220,7570,7570,7570,7570,0
|
|
20230818,122600,23204220,7570,7570,7570,7570,0
|
|
20230818,122500,23204220,7570,7570,7570,7570,0
|
|
20230818,122400,23204220,7570,7570,7570,7570,1
|
|
20230818,122300,23196650,7570,7570,7570,7570,0
|
|
20230818,122200,23196650,7570,7570,7570,7570,0
|
|
20230818,122100,23196650,7570,7570,7570,7570,0
|
|
20230818,122000,23196650,7570,7570,7570,7570,0
|
|
20230818,121900,23196650,7570,7570,7570,7570,0
|
|
20230818,121800,23196650,7570,7570,7570,7570,0
|
|
20230818,121700,23196650,7570,7570,7570,7570,1
|
|
20230818,121600,23189080,7570,7570,7570,7570,0
|
|
20230818,121500,23189080,7570,7570,7570,7570,1
|
|
20230818,121400,23181510,7570,7570,7570,7570,37
|
|
20230818,121300,22901420,7570,7570,7570,7570,37
|
|
20230818,121200,22621330,7570,7570,7570,7570,38
|
|
20230818,121100,22333670,7570,7570,7570,7570,0
|
|
20230818,121000,22333670,7570,7570,7570,7570,38
|
|
20230818,120900,22046010,7570,7570,7570,7570,1
|
|
20230818,120800,22038440,7570,7570,7570,7570,38
|
|
20230818,120700,21750780,7560,7560,7560,7560,5
|
|
20230818,120600,21712980,7570,7570,7570,7570,48
|
|
20230818,120500,21349620,7570,7570,7570,7570,0
|
|
20230818,120400,21349620,7570,7570,7570,7570,1
|
|
20230818,120300,21342050,7570,7570,7570,7570,1
|
|
20230818,120200,21334480,7570,7570,7570,7570,2
|
|
20230818,120100,21319340,7560,7560,7560,7560,0
|
|
20230818,120000,21319340,7560,7560,7560,7560,0
|
|
20230818,115900,21319340,7560,7560,7560,7560,0
|
|
20230818,115800,21319340,7560,7560,7560,7560,0
|
|
20230818,115700,21319340,7560,7560,7560,7560,0
|
|
20230818,115600,21319340,7560,7570,7570,7560,40
|
|
20230818,115500,21016930,7580,7580,7580,7580,0
|
|
20230818,115400,21016930,7580,7580,7580,7580,37
|
|
20230818,115300,20736470,7570,7580,7580,7570,2
|
|
20230818,115200,20721320,7580,7580,7580,7580,3
|
|
20230818,115100,20698580,7580,7580,7580,7580,30
|
|
20230818,115000,20471180,7560,7560,7560,7560,40
|
|
20230818,114900,20168780,7580,7580,7580,7580,0
|
|
20230818,114800,20168780,7580,7580,7580,7580,0
|
|
20230818,114700,20168780,7580,7580,7580,7580,0
|
|
20230818,114600,20168780,7580,7580,7580,7580,0
|
|
20230818,114500,20168780,7580,7580,7580,7580,0
|
|
20230818,114400,20168780,7580,7580,7580,7580,0
|
|
20230818,114300,20168780,7580,7580,7580,7580,36
|
|
20230818,114200,19895900,7580,7580,7580,7580,0
|
|
20230818,114100,19895900,7580,7580,7580,7580,0
|
|
20230818,114000,19895900,7580,7580,7580,7580,1
|
|
20230818,113900,19888320,7580,7580,7580,7580,0
|
|
20230818,113800,19888320,7580,7580,7580,7580,4
|
|
20230818,113700,19858000,7580,7580,7580,7580,661
|
|
20230818,113600,14847620,7580,7580,7580,7580,0
|
|
20230818,113500,14847620,7580,7580,7580,7580,0
|
|
20230818,113400,14847620,7580,7580,7580,7580,0
|
|
20230818,113300,14847620,7580,7580,7580,7580,0
|
|
20230818,113200,14847620,7580,7580,7580,7580,121
|
|
20230818,113100,13930440,7560,7560,7560,7560,0
|
|
20230818,113000,13930440,7560,7560,7560,7560,0
|
|
20230818,112900,13930440,7560,7560,7560,7560,0
|
|
20230818,112800,13930440,7560,7560,7560,7560,1
|
|
20230818,112700,13922880,7570,7570,7570,7570,0
|
|
20230818,112600,13922880,7570,7570,7570,7570,0
|
|
20230818,112500,13922880,7570,7570,7570,7570,3
|
|
20230818,112400,13900170,7570,7570,7570,7570,0
|
|
20230818,112300,13900170,7570,7570,7570,7570,0
|
|
20230818,112200,13900170,7570,7570,7570,7570,0
|
|
20230818,112100,13900170,7570,7570,7570,7570,1
|
|
20230818,112000,13892600,7570,7570,7570,7570,24
|
|
20230818,111900,13710920,7570,7570,7570,7570,0
|
|
20230818,111800,13710920,7570,7570,7570,7570,0
|
|
20230818,111700,13710920,7570,7570,7570,7570,0
|
|
20230818,111600,13710920,7570,7570,7570,7570,4
|
|
20230818,111500,13680640,7580,7580,7580,7580,0
|
|
20230818,111400,13680640,7580,7580,7580,7580,0
|
|
20230818,111300,13680640,7580,7580,7580,7580,0
|
|
20230818,111200,13680640,7580,7580,7580,7580,0
|
|
20230818,111100,13680640,7580,7580,7580,7580,1
|
|
20230818,111000,13673060,7580,7580,7580,7580,0
|
|
20230818,110900,13673060,7580,7580,7580,7580,149
|
|
20230818,110800,12543640,7570,7570,7570,7570,0
|
|
20230818,110700,12543640,7570,7570,7570,7570,0
|
|
20230818,110600,12543640,7570,7570,7570,7570,0
|
|
20230818,110500,12543640,7570,7570,7570,7570,0
|
|
20230818,110400,12543640,7570,7570,7570,7570,0
|
|
20230818,110300,12543640,7570,7570,7570,7570,0
|
|
20230818,110200,12543640,7570,7570,7570,7570,56
|
|
20230818,110100,12119720,7570,7570,7570,7570,1
|
|
20230818,110000,12112150,7580,7580,7580,7580,0
|
|
20230818,105900,12112150,7580,7580,7580,7580,0
|
|
20230818,105800,12112150,7580,7580,7580,7580,0
|
|
20230818,105700,12112150,7580,7580,7580,7580,0
|
|
20230818,105600,12112150,7580,7580,7580,7580,0
|
|
20230818,105500,12112150,7580,7580,7580,7580,0
|
|
20230818,105400,12112150,7580,7580,7580,7580,0
|
|
20230818,105300,12112150,7580,7580,7580,7580,0
|
|
20230818,105200,12112150,7580,7580,7580,7580,13
|
|
20230818,105100,12013610,7530,7550,7550,7520,661
|
|
20230818,105000,7028380,7540,7600,7600,7540,104
|
|
20230818,104900,6242100,7600,7600,7600,7600,0
|
|
20230818,104800,6242100,7600,7600,7600,7600,0
|
|
20230818,104700,6242100,7600,7600,7600,7600,0
|
|
20230818,104600,6242100,7600,7600,7600,7600,5
|
|
20230818,104500,6204100,7600,7600,7600,7600,20
|
|
20230818,104400,6052100,7600,7600,7600,7600,0
|
|
20230818,104300,6052100,7600,7600,7600,7600,0
|
|
20230818,104200,6052100,7600,7600,7600,7600,0
|
|
20230818,104100,6052100,7600,7600,7600,7600,46
|
|
20230818,104000,5702500,7600,7600,7600,7600,0
|
|
20230818,103900,5702500,7600,7600,7600,7600,0
|
|
20230818,103800,5702500,7600,7600,7600,7600,50
|
|
20230818,103700,5322500,7600,7600,7600,7600,2
|
|
20230818,103600,5307300,7600,7600,7600,7600,0
|
|
20230818,103500,5307300,7600,7600,7600,7600,0
|
|
20230818,103400,5307300,7600,7600,7600,7600,0
|
|
20230818,103300,5307300,7600,7600,7600,7600,0
|
|
20230818,103200,5307300,7600,7600,7600,7600,0
|
|
20230818,103100,5307300,7600,7600,7600,7600,0
|
|
20230818,103000,5307300,7600,7600,7600,7600,0
|
|
20230818,102900,5307300,7600,7600,7600,7600,3
|
|
20230818,102800,5284500,7600,7600,7600,7600,0
|
|
20230818,102700,5284500,7600,7600,7600,7600,1
|
|
20230818,102600,5276900,7580,7580,7580,7580,0
|
|
20230818,102500,5276900,7580,7600,7600,7580,11
|
|
20230818,102400,5193500,7600,7600,7600,7600,3
|
|
20230818,102300,5170700,7600,7580,7600,7580,12
|
|
20230818,102200,5079700,7600,7600,7600,7600,5
|
|
20230818,102100,5041700,7600,7600,7600,7600,0
|
|
20230818,102000,5041700,7600,7600,7600,7600,0
|
|
20230818,101900,5041700,7600,7600,7600,7600,0
|
|
20230818,101800,5041700,7600,7600,7600,7600,0
|
|
20230818,101700,5041700,7600,7600,7600,7600,0
|
|
20230818,101600,5041700,7600,7600,7600,7600,0
|
|
20230818,101500,5041700,7600,7600,7600,7600,0
|
|
20230818,101400,5041700,7600,7600,7600,7600,14
|
|
20230818,101300,4935300,7600,7600,7600,7600,0
|
|
20230818,101200,4935300,7600,7600,7600,7600,0
|
|
20230818,101100,4935300,7600,7600,7600,7600,0
|
|
20230818,101000,4935300,7600,7600,7600,7600,0
|
|
20230818,100900,4935300,7600,7600,7600,7600,47
|
|
20230818,100800,4578100,7580,7580,7580,7580,0
|
|
20230818,100700,4578100,7580,7580,7580,7580,0
|
|
20230818,100600,4578100,7580,7580,7580,7580,0
|
|
20230818,100500,4578100,7580,7580,7580,7580,0
|
|
20230818,100400,4578100,7580,7580,7580,7580,3
|
|
20230818,100300,4555360,7580,7580,7580,7580,40
|
|
20230818,100200,4252160,7600,7600,7600,7600,4
|
|
20230818,100100,4221760,7600,7600,7600,7600,0
|
|
20230818,100000,4221760,7600,7600,7600,7600,0
|
|
20230818,095900,4221760,7600,7600,7600,7600,0
|
|
20230818,095800,4221760,7600,7600,7600,7600,0
|
|
20230818,095700,4221760,7600,7600,7600,7600,21
|
|
20230818,095600,4062160,7590,7600,7600,7590,18
|
|
20230818,095500,3925440,7600,7600,7600,7600,0
|
|
20230818,095400,3925440,7600,7600,7600,7600,0
|
|
20230818,095300,3925440,7600,7600,7600,7600,3
|
|
20230818,095200,3902640,7600,7600,7600,7600,8
|
|
20230818,095100,3841840,7600,7600,7600,7600,0
|
|
20230818,095000,3841840,7600,7600,7600,7600,0
|
|
20230818,094900,3841840,7600,7600,7600,7600,0
|
|
20230818,094800,3841840,7600,7600,7600,7600,0
|
|
20230818,094700,3841840,7600,7600,7600,7600,0
|
|
20230818,094600,3841840,7600,7600,7600,7600,0
|
|
20230818,094500,3841840,7600,7600,7600,7600,3
|
|
20230818,094400,3819040,7600,7600,7600,7600,0
|
|
20230818,094300,3819040,7600,7590,7600,7590,55
|
|
20230818,094200,3401090,7580,7580,7580,7580,0
|
|
20230818,094100,3401090,7580,7580,7580,7580,0
|
|
20230818,094000,3401090,7580,7580,7580,7580,0
|
|
20230818,093900,3401090,7580,7580,7580,7580,0
|
|
20230818,093800,3401090,7580,7580,7580,7580,70
|
|
20230818,093700,2870490,7600,7600,7600,7600,0
|
|
20230818,093600,2870490,7600,7600,7600,7600,0
|
|
20230818,093500,2870490,7600,7600,7600,7600,0
|
|
20230818,093400,2870490,7600,7600,7600,7600,1
|
|
20230818,093300,2862890,7580,7580,7580,7580,0
|
|
20230818,093200,2862890,7580,7580,7580,7580,0
|
|
20230818,093100,2862890,7580,7580,7580,7580,0
|
|
20230818,093000,2862890,7580,7580,7580,7580,0
|
|
20230818,092900,2862890,7580,7580,7580,7580,11
|
|
20230818,092800,2779510,7590,7600,7600,7590,22
|
|
20230818,092700,2612520,7600,7600,7600,7600,0
|
|
20230818,092600,2612520,7600,7600,7600,7600,1
|
|
20230818,092500,2604920,7600,7600,7600,7600,0
|
|
20230818,092400,2604920,7600,7610,7610,7600,61
|
|
20230818,092300,2141110,7630,7660,7660,7630,25
|
|
20230818,092200,1949640,7610,7610,7610,7610,0
|
|
20230818,092100,1949640,7610,7620,7620,7610,100
|
|
20230818,092000,1188130,7680,7680,7680,7680,0
|
|
20230818,091900,1188130,7680,7680,7680,7680,0
|
|
20230818,091800,1188130,7680,7670,7680,7670,36
|
|
20230818,091700,911850,7620,7620,7620,7620,0
|
|
20230818,091600,911850,7620,7620,7620,7620,0
|
|
20230818,091500,911850,7620,7620,7620,7620,0
|
|
20230818,091400,911850,7620,7640,7640,7620,21
|
|
20230818,091300,751610,7640,7640,7640,7640,0
|
|
20230818,091200,751610,7640,7640,7640,7640,0
|
|
20230818,091100,751610,7640,7640,7640,7640,3
|
|
20230818,091000,728690,7650,7650,7650,7650,19
|
|
20230818,090900,583340,7650,7690,7690,7650,16
|
|
20230818,090800,460900,7660,7660,7660,7660,1
|
|
20230818,090700,453240,7700,7700,7700,7700,0
|
|
20230818,090600,453240,7700,7700,7700,7700,0
|
|
20230818,090500,453240,7700,7650,7700,7650,6
|
|
20230818,090400,407190,7710,7710,7710,7710,0
|
|
20230818,090300,407190,7710,7680,7710,7680,24
|
|
20230818,090200,222720,7680,7680,7680,7680,0
|
|
20230818,090100,222720,7680,7680,7680,7680,0
|
|
20230818,090000,222720,7680,7680,7680,7680,29
|