645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,194200,462592460,6970,6970,6970,6970,2123
|
|
20230811,194100,462592460,6970,6970,6970,6970,0
|
|
20230811,194000,462592460,6970,6970,6970,6970,0
|
|
20230811,193900,462592460,6970,6970,6970,6970,0
|
|
20230811,193800,462592460,6970,6970,6970,6970,0
|
|
20230811,193700,462592460,6970,6970,6970,6970,0
|
|
20230811,193600,462592460,6970,6970,6970,6970,0
|
|
20230811,193500,462592460,6970,6970,6970,6970,0
|
|
20230811,193400,462592460,6970,6970,6970,6970,0
|
|
20230811,193300,462592460,6970,6970,6970,6970,0
|
|
20230811,193200,462592460,6970,6970,6970,6970,0
|
|
20230811,193100,462592460,6970,6970,6970,6970,0
|
|
20230811,193000,462592460,6970,6970,6970,6970,0
|
|
20230811,192900,462592460,6970,6970,6970,6970,0
|
|
20230811,192800,462592460,6970,6970,6970,6970,0
|
|
20230811,192700,462592460,6970,6970,6970,6970,0
|
|
20230811,192600,462592460,6970,6970,6970,6970,0
|
|
20230811,192500,462592460,6970,6970,6970,6970,0
|
|
20230811,192400,462592460,6970,6970,6970,6970,0
|
|
20230811,192300,462592460,6970,6970,6970,6970,0
|
|
20230811,192200,462592460,6970,6970,6970,6970,0
|
|
20230811,192100,462592460,6970,6970,6970,6970,0
|
|
20230811,192000,462592460,6970,6970,6970,6970,0
|
|
20230811,191900,462592460,6970,6970,6970,6970,0
|
|
20230811,191800,462592460,6970,6970,6970,6970,0
|
|
20230811,191700,462592460,6970,6970,6970,6970,0
|
|
20230811,191600,462592460,6970,6970,6970,6970,0
|
|
20230811,191500,462592460,6970,6970,6970,6970,0
|
|
20230811,191400,462592460,6970,6970,6970,6970,0
|
|
20230811,191300,462592460,6970,6970,6970,6970,0
|
|
20230811,191200,462592460,6970,6970,6970,6970,2123
|
|
20230811,191100,462592460,6970,6970,6970,6970,0
|
|
20230811,191000,462592460,6970,6970,6970,6970,0
|
|
20230811,190900,462592460,6970,6970,6970,6970,0
|
|
20230811,190800,462592460,6970,6970,6970,6970,0
|
|
20230811,190700,462592460,6970,6970,6970,6970,0
|
|
20230811,190600,462592460,6970,6970,6970,6970,0
|
|
20230811,190500,462592460,6970,6970,6970,6970,0
|
|
20230811,190400,462592460,6970,6970,6970,6970,0
|
|
20230811,190300,462592460,6970,6970,6970,6970,0
|
|
20230811,190200,462592460,6970,6970,6970,6970,0
|
|
20230811,190100,462592460,6970,6970,6970,6970,0
|
|
20230811,190000,462592460,6970,6970,6970,6970,0
|
|
20230811,185900,462592460,6970,6970,6970,6970,0
|
|
20230811,185800,462592460,6970,6970,6970,6970,0
|
|
20230811,185700,462592460,6970,6970,6970,6970,0
|
|
20230811,185600,462592460,6970,6970,6970,6970,0
|
|
20230811,185500,462592460,6970,6970,6970,6970,0
|
|
20230811,185400,462592460,6970,6970,6970,6970,0
|
|
20230811,185300,462592460,6970,6970,6970,6970,0
|
|
20230811,185200,462592460,6970,6970,6970,6970,0
|
|
20230811,185100,462592460,6970,6970,6970,6970,0
|
|
20230811,185000,462592460,6970,6970,6970,6970,0
|
|
20230811,184900,462592460,6970,6970,6970,6970,0
|
|
20230811,184800,462592460,6970,6970,6970,6970,0
|
|
20230811,184700,462592460,6970,6970,6970,6970,0
|
|
20230811,184600,462592460,6970,6970,6970,6970,0
|
|
20230811,184500,462592460,6970,6970,6970,6970,0
|
|
20230811,184400,462592460,6970,6970,6970,6970,0
|
|
20230811,184300,462592460,6970,6970,6970,6970,0
|
|
20230811,184200,462592460,6970,6970,6970,6970,2123
|
|
20230811,184100,462592460,6970,6970,6970,6970,0
|
|
20230811,184000,462592460,6970,6970,6970,6970,0
|
|
20230811,183900,462592460,6970,6970,6970,6970,0
|
|
20230811,183800,462592460,6970,6970,6970,6970,0
|
|
20230811,183700,462592460,6970,6970,6970,6970,0
|
|
20230811,183600,462592460,6970,6970,6970,6970,0
|
|
20230811,183500,462592460,6970,6970,6970,6970,0
|
|
20230811,183400,462592460,6970,6970,6970,6970,0
|
|
20230811,183300,462592460,6970,6970,6970,6970,0
|
|
20230811,183200,462592460,6970,6970,6970,6970,0
|
|
20230811,183100,462592460,6970,6970,6970,6970,0
|
|
20230811,183000,462592460,6970,6970,6970,6970,0
|
|
20230811,182900,462592460,6970,6970,6970,6970,0
|
|
20230811,182800,462592460,6970,6970,6970,6970,0
|
|
20230811,182700,462592460,6970,6970,6970,6970,0
|
|
20230811,182600,462592460,6970,6970,6970,6970,0
|
|
20230811,182500,462592460,6970,6970,6970,6970,0
|
|
20230811,182400,462592460,6970,6970,6970,6970,0
|
|
20230811,182300,462592460,6970,6970,6970,6970,0
|
|
20230811,182200,462592460,6970,6970,6970,6970,0
|
|
20230811,182100,462592460,6970,6970,6970,6970,0
|
|
20230811,182000,462592460,6970,6970,6970,6970,0
|
|
20230811,181900,462592460,6970,6970,6970,6970,0
|
|
20230811,181800,462592460,6970,6970,6970,6970,0
|
|
20230811,181700,462592460,6970,6970,6970,6970,0
|
|
20230811,181600,462592460,6970,6970,6970,6970,0
|
|
20230811,181500,462592460,6970,6970,6970,6970,0
|
|
20230811,181400,462592460,6970,6970,6970,6970,0
|
|
20230811,181300,462592460,6970,6970,6970,6970,0
|
|
20230811,181200,462592460,6970,6970,6970,6970,2123
|
|
20230811,181100,462592460,6970,6970,6970,6970,0
|
|
20230811,181000,462592460,6970,6970,6970,6970,0
|
|
20230811,180900,462592460,6970,6970,6970,6970,0
|
|
20230811,180800,462592460,6970,6970,6970,6970,0
|
|
20230811,180700,462592460,6970,6970,6970,6970,0
|
|
20230811,180600,462592460,6970,6970,6970,6970,0
|
|
20230811,180500,462592460,6970,6970,6970,6970,0
|
|
20230811,180400,462592460,6970,6970,6970,6970,0
|
|
20230811,180300,462592460,6970,6970,6970,6970,0
|
|
20230811,180200,462592460,6970,6970,6970,6970,0
|
|
20230811,180100,462592460,6970,6970,6970,6970,0
|
|
20230811,180000,462592460,6970,6970,6970,6970,0
|
|
20230811,175900,462592460,6970,6970,6970,6970,0
|
|
20230811,175800,462592460,6970,6970,6970,6970,0
|
|
20230811,175700,462592460,6970,6970,6970,6970,0
|
|
20230811,175600,462592460,6970,6970,6970,6970,0
|
|
20230811,175500,462592460,6970,6970,6970,6970,0
|
|
20230811,175400,462592460,6970,6970,6970,6970,0
|
|
20230811,175300,462592460,6970,6970,6970,6970,0
|
|
20230811,175200,462592460,6970,6970,6970,6970,0
|
|
20230811,175100,462592460,6970,6970,6970,6970,0
|
|
20230811,175000,462592460,6970,6970,6970,6970,0
|
|
20230811,174900,462592460,6970,6970,6970,6970,0
|
|
20230811,174800,462592460,6970,6970,6970,6970,0
|
|
20230811,174700,462592460,6970,6970,6970,6970,0
|
|
20230811,174600,462592460,6970,6970,6970,6970,0
|
|
20230811,174500,462592460,6970,6970,6970,6970,0
|
|
20230811,174400,462592460,6970,6970,6970,6970,0
|
|
20230811,174300,462592460,6970,6970,6970,6970,0
|
|
20230811,174200,462592460,6970,6970,6970,6970,2123
|
|
20230811,174100,462592460,6970,6970,6970,6970,0
|
|
20230811,174000,462592460,6970,6970,6970,6970,0
|
|
20230811,173900,462592460,6970,6970,6970,6970,0
|
|
20230811,173800,462592460,6970,6970,6970,6970,0
|
|
20230811,173700,462592460,6970,6970,6970,6970,0
|
|
20230811,173600,462592460,6970,6970,6970,6970,0
|
|
20230811,173500,462592460,6970,6970,6970,6970,0
|
|
20230811,173400,462592460,6970,6970,6970,6970,0
|
|
20230811,173300,462592460,6970,6970,6970,6970,0
|
|
20230811,173200,462592460,6970,6970,6970,6970,0
|
|
20230811,173100,462592460,6970,6970,6970,6970,0
|
|
20230811,173000,462592460,6970,6970,6970,6970,0
|
|
20230811,172900,462592460,6970,6970,6970,6970,0
|
|
20230811,172800,462592460,6970,6970,6970,6970,0
|
|
20230811,172700,462592460,6970,6970,6970,6970,0
|
|
20230811,172600,462592460,6970,6970,6970,6970,0
|
|
20230811,172500,462592460,6970,6970,6970,6970,0
|
|
20230811,172400,462592460,6970,6970,6970,6970,0
|
|
20230811,172300,462592460,6970,6970,6970,6970,0
|
|
20230811,172200,462592460,6970,6970,6970,6970,0
|
|
20230811,172100,462592460,6970,6970,6970,6970,0
|
|
20230811,172000,462592460,6970,6970,6970,6970,0
|
|
20230811,171900,462592460,6970,6970,6970,6970,0
|
|
20230811,171800,462592460,6970,6970,6970,6970,0
|
|
20230811,171700,462592460,6970,6970,6970,6970,0
|
|
20230811,171600,462592460,6970,6970,6970,6970,0
|
|
20230811,171500,462592460,6970,6970,6970,6970,0
|
|
20230811,171400,462592460,6970,6970,6970,6970,0
|
|
20230811,171300,462592460,6970,6970,6970,6970,0
|
|
20230811,171200,462592460,6970,6970,6970,6970,2123
|
|
20230811,171100,462592460,6970,6970,6970,6970,0
|
|
20230811,171000,462592460,6970,6970,6970,6970,0
|
|
20230811,170900,462592460,6970,6970,6970,6970,0
|
|
20230811,170800,462592460,6970,6970,6970,6970,0
|
|
20230811,170700,462592460,6970,6970,6970,6970,0
|
|
20230811,170600,462592460,6970,6970,6970,6970,0
|
|
20230811,170500,462592460,6970,6970,6970,6970,0
|
|
20230811,170400,462592460,6970,6970,6970,6970,0
|
|
20230811,170300,462592460,6970,6970,6970,6970,0
|
|
20230811,170200,462592460,6970,6970,6970,6970,0
|
|
20230811,170100,462592460,6970,6970,6970,6970,0
|
|
20230811,170000,462592460,6970,6970,6970,6970,0
|
|
20230811,165900,462592460,6970,6970,6970,6970,0
|
|
20230811,165800,462592460,6970,6970,6970,6970,0
|
|
20230811,165700,462592460,6970,6970,6970,6970,0
|
|
20230811,165600,462592460,6970,6970,6970,6970,0
|
|
20230811,165500,462592460,6970,6970,6970,6970,0
|
|
20230811,165400,462592460,6970,6970,6970,6970,0
|
|
20230811,165300,462592460,6970,6970,6970,6970,0
|
|
20230811,165200,462592460,6970,6970,6970,6970,0
|
|
20230811,165100,462592460,6970,6970,6970,6970,0
|
|
20230811,165000,462592460,6970,6970,6970,6970,0
|
|
20230811,164900,462592460,6970,6970,6970,6970,0
|
|
20230811,164800,462592460,6970,6970,6970,6970,0
|
|
20230811,164700,462592460,6970,6970,6970,6970,0
|
|
20230811,164600,462592460,6970,6970,6970,6970,0
|
|
20230811,164500,462592460,6970,6970,6970,6970,0
|
|
20230811,164400,462592460,6970,6970,6970,6970,0
|
|
20230811,164300,462592460,6970,6970,6970,6970,0
|
|
20230811,164200,462592460,6970,6970,6970,6970,2123
|
|
20230811,164100,462592460,6970,6970,6970,6970,0
|
|
20230811,164000,462592460,6970,6970,6970,6970,0
|
|
20230811,163900,462592460,6970,6970,6970,6970,0
|
|
20230811,163800,462592460,6970,6970,6970,6970,0
|
|
20230811,163700,462592460,6970,6970,6970,6970,0
|
|
20230811,163600,462592460,6970,6970,6970,6970,0
|
|
20230811,163500,462592460,6970,6970,6970,6970,0
|
|
20230811,163400,462592460,6970,6970,6970,6970,0
|
|
20230811,163300,462592460,6970,6970,6970,6970,0
|
|
20230811,163200,462592460,6970,6970,6970,6970,0
|
|
20230811,163100,462592460,6970,6970,6970,6970,0
|
|
20230811,163000,462592460,6970,6970,6970,6970,0
|
|
20230811,162900,462592460,6970,6970,6970,6970,0
|
|
20230811,162800,462592460,6970,6970,6970,6970,0
|
|
20230811,162700,462592460,6970,6970,6970,6970,0
|
|
20230811,162600,462592460,6970,6970,6970,6970,0
|
|
20230811,162500,462592460,6970,6970,6970,6970,0
|
|
20230811,162400,462592460,6970,6970,6970,6970,0
|
|
20230811,162300,462592460,6970,6970,6970,6970,0
|
|
20230811,162200,462592460,6970,6970,6970,6970,0
|
|
20230811,162100,462592460,6970,6970,6970,6970,0
|
|
20230811,162000,462592460,6970,6970,6970,6970,0
|
|
20230811,161900,462592460,6970,6970,6970,6970,0
|
|
20230811,161800,462592460,6970,6970,6970,6970,0
|
|
20230811,161700,462592460,6970,6970,6970,6970,0
|
|
20230811,161600,462592460,6970,6970,6970,6970,0
|
|
20230811,161500,462592460,6970,6970,6970,6970,0
|
|
20230811,161400,462592460,6970,6970,6970,6970,0
|
|
20230811,161300,462592460,6970,6970,6970,6970,0
|
|
20230811,161200,462592460,6970,6970,6970,6970,2123
|
|
20230811,161100,462592460,6970,6970,6970,6970,0
|
|
20230811,161000,462592460,6970,6970,6970,6970,0
|
|
20230811,160900,462592460,6970,6970,6970,6970,0
|
|
20230811,160800,462592460,6970,6970,6970,6970,0
|
|
20230811,160700,462592460,6970,6970,6970,6970,0
|
|
20230811,160600,462592460,6970,6970,6970,6970,0
|
|
20230811,160500,462592460,6970,6970,6970,6970,0
|
|
20230811,160400,462592460,6970,6970,6970,6970,0
|
|
20230811,160300,462592460,6970,6970,6970,6970,0
|
|
20230811,160200,462592460,6970,6970,6970,6970,0
|
|
20230811,160100,462592460,6970,6970,6970,6970,0
|
|
20230811,160000,462592460,6970,6970,6970,6970,0
|
|
20230811,155900,462592460,6970,6970,6970,6970,0
|
|
20230811,155800,462592460,6970,6970,6970,6970,0
|
|
20230811,155700,462592460,6970,6970,6970,6970,0
|
|
20230811,155600,462592460,6970,6970,6970,6970,0
|
|
20230811,155500,462592460,6970,6970,6970,6970,0
|
|
20230811,155400,462592460,6970,6970,6970,6970,0
|
|
20230811,155300,462592460,6970,6970,6970,6970,0
|
|
20230811,155200,462592460,6970,6970,6970,6970,0
|
|
20230811,155100,462592460,6970,6970,6970,6970,0
|
|
20230811,155000,462592460,6970,6970,6970,6970,0
|
|
20230811,154900,462592460,6970,6970,6970,6970,0
|
|
20230811,154800,462592460,6970,6970,6970,6970,0
|
|
20230811,154700,462592460,6970,6970,6970,6970,0
|
|
20230811,154600,462592460,6970,6970,6970,6970,0
|
|
20230811,154500,462592460,6970,6970,6970,6970,0
|
|
20230811,154400,462592460,6970,6970,6970,6970,0
|
|
20230811,154300,462592460,6970,6970,6970,6970,0
|
|
20230811,154200,462592460,6970,6970,6970,6970,2123
|
|
20230811,154100,462592460,6970,6970,6970,6970,0
|
|
20230811,154000,462592460,6970,6970,6970,6970,0
|
|
20230811,153900,462592460,6970,6970,6970,6970,0
|
|
20230811,153800,462592460,6970,6970,6970,6970,0
|
|
20230811,153700,462592460,6970,6970,6970,6970,0
|
|
20230811,153600,462592460,6970,6970,6970,6970,0
|
|
20230811,153500,462592460,6970,6970,6970,6970,0
|
|
20230811,153400,462592460,6970,6970,6970,6970,0
|
|
20230811,153300,462592460,6970,6970,6970,6970,0
|
|
20230811,153200,462592460,6970,6970,6970,6970,0
|
|
20230811,153100,462592460,6970,6970,6970,6970,0
|
|
20230811,153000,462592460,6970,6970,6970,6970,2123
|
|
20230811,152900,447795150,6950,6950,6950,6950,0
|
|
20230811,152800,447795150,6950,6950,6950,6950,0
|
|
20230811,152700,447795150,6950,6950,6950,6950,0
|
|
20230811,152600,447795150,6950,6950,6950,6950,0
|
|
20230811,152500,447795150,6950,6950,6950,6950,0
|
|
20230811,152400,447795150,6950,6950,6950,6950,0
|
|
20230811,152300,447795150,6950,6950,6950,6950,0
|
|
20230811,152200,447795150,6950,6950,6950,6950,0
|
|
20230811,152100,447795150,6950,6950,6950,6950,0
|
|
20230811,152000,447795150,6950,6950,6950,6950,0
|
|
20230811,151900,447795150,6950,6970,6970,6940,60
|
|
20230811,151800,447378090,6940,6960,6960,6940,636
|
|
20230811,151700,442951960,6960,6950,6960,6950,10
|
|
20230811,151600,442882430,6950,6950,6950,6940,221
|
|
20230811,151500,441346580,6930,6940,6950,6930,35
|
|
20230811,151400,441103910,6940,6940,6950,6940,12
|
|
20230811,151300,441020620,6940,6940,6940,6940,580
|
|
20230811,151200,436995420,6940,6930,6950,6930,407
|
|
20230811,151100,434170820,6930,6930,6930,6930,15
|
|
20230811,151000,434066870,6930,6930,6930,6930,13
|
|
20230811,150900,433976780,6930,6920,6940,6920,563
|
|
20230811,150800,430070200,6930,6930,6930,6920,110
|
|
20230811,150700,429307930,6930,6920,6930,6920,22
|
|
20230811,150600,429155680,6920,6920,6940,6920,10
|
|
20230811,150500,429086450,6930,6930,6930,6920,563
|
|
20230811,150400,425184910,6920,6920,6930,6920,59
|
|
20230811,150300,424776620,6920,6940,6940,6920,88
|
|
20230811,150200,424167640,6930,6930,6930,6920,14
|
|
20230811,150100,424070660,6930,6920,6930,6920,17
|
|
20230811,150000,423952990,6920,6920,6920,6910,44
|
|
20230811,145900,423648930,6920,6910,6920,6910,605
|
|
20230811,145800,419468330,6910,6910,6920,6910,15
|
|
20230811,145700,419364630,6920,6910,6920,6910,6
|
|
20230811,145600,419323140,6910,6930,6930,6910,15
|
|
20230811,145500,419219410,6910,6910,6920,6910,12
|
|
20230811,145400,419136480,6910,6910,6910,6910,7
|
|
20230811,145300,419088110,6910,6920,6930,6910,220
|
|
20230811,145200,417563750,6920,6910,6920,6910,13
|
|
20230811,145100,417473870,6920,6920,6930,6910,401
|
|
20230811,145000,414698960,6920,6920,6930,6920,13
|
|
20230811,144900,414608990,6920,6920,6920,6920,10
|
|
20230811,144800,414539790,6920,6930,6930,6920,15
|
|
20230811,144700,414435940,6920,6910,6930,6910,19
|
|
20230811,144600,414304470,6910,6910,6920,6910,8
|
|
20230811,144500,414249180,6910,6910,6920,6910,256
|
|
20230811,144400,412477700,6910,6910,6910,6910,12
|
|
20230811,144300,412394780,6910,6910,6910,6910,510
|
|
20230811,144200,408870680,6910,6910,6910,6910,8
|
|
20230811,144100,408815400,6910,6910,6920,6910,52
|
|
20230811,144000,408456050,6900,6900,6910,6900,15
|
|
20230811,143900,408352530,6900,6900,6910,6900,64
|
|
20230811,143800,407910920,6910,6910,6910,6910,18
|
|
20230811,143700,407786540,6910,6910,6920,6910,15
|
|
20230811,143600,407682870,6900,6910,6910,6900,6
|
|
20230811,143500,407641440,6910,6900,6920,6900,28
|
|
20230811,143400,407448050,6900,6910,6910,6900,2082
|
|
20230811,143300,393061450,6910,6920,6920,6910,1000
|
|
20230811,143200,386141490,6920,6920,6930,6920,42
|
|
20230811,143100,385850840,6920,6920,6930,6920,10
|
|
20230811,143000,385781630,6920,6920,6920,6920,27
|
|
20230811,142900,385594790,6920,6930,6930,6920,10
|
|
20230811,142800,385525570,6920,6930,6930,6920,15
|
|
20230811,142700,385421650,6930,6920,6930,6920,80
|
|
20230811,142600,384868030,6920,6920,6940,6920,9
|
|
20230811,142500,384805730,6930,6920,6930,6920,11
|
|
20230811,142400,384729590,6920,6920,6920,6920,2
|
|
20230811,142300,384715750,6930,6930,6930,6930,104
|
|
20230811,142200,383995030,6920,6920,6920,6920,3
|
|
20230811,142100,383974270,6920,6920,6920,6920,10
|
|
20230811,142000,383905070,6920,6920,6920,6920,207
|
|
20230811,141900,382472630,6920,6920,6920,6920,2
|
|
20230811,141800,382458790,6920,6920,6920,6920,6
|
|
20230811,141700,382417270,6930,6930,6940,6920,9
|
|
20230811,141600,382354920,6930,6930,6930,6930,3
|
|
20230811,141500,382334130,6910,6940,6940,6910,3
|
|
20230811,141400,382313370,6910,6910,6930,6910,680
|
|
20230811,141300,377602810,6920,6920,6920,6920,700
|
|
20230811,141200,372758810,6910,6920,6920,6910,902
|
|
20230811,141100,366517050,6920,6920,6920,6920,6
|
|
20230811,141000,366475530,6920,6920,6920,6920,47
|
|
20230811,140900,366150290,6920,6920,6920,6920,58
|
|
20230811,140800,365748930,6930,6930,6930,6920,12
|
|
20230811,140700,365665830,6920,6910,6920,6910,164
|
|
20230811,140600,364530960,6930,6930,6930,6930,1
|
|
20230811,140500,364524030,6930,6920,6930,6910,100
|
|
20230811,140400,363831460,6920,6910,6920,6910,7
|
|
20230811,140300,363783060,6920,6920,6920,6920,142
|
|
20230811,140200,362800420,6920,6920,6920,6920,131
|
|
20230811,140100,361893900,6920,6930,6930,6920,21
|
|
20230811,140000,361748380,6920,6930,6930,6920,156
|
|
20230811,135900,360667360,6920,6920,6920,6920,10
|
|
20230811,135800,360598160,6920,6920,6920,6920,0
|
|
20230811,135700,360598160,6920,6930,6930,6910,9
|
|
20230811,135600,360535880,6920,6910,6930,6910,50
|
|
20230811,135500,360189980,6910,6910,6910,6910,1
|
|
20230811,135400,360183070,6920,6910,6920,6910,26
|
|
20230811,135300,360003240,6920,6910,6920,6910,9
|
|
20230811,135200,359941020,6920,6920,6920,6910,3
|
|
20230811,135100,359920270,6920,6930,6930,6920,115
|
|
20230811,135000,359124460,6920,6920,6920,6920,6
|
|
20230811,134900,359082940,6920,6920,6930,6920,9
|
|
20230811,134800,359020650,6910,6920,6920,6910,46
|
|
20230811,134700,358702350,6920,6920,6920,6910,64
|
|
20230811,134600,358259530,6920,6910,6920,6910,3
|
|
20230811,134500,358238790,6910,6910,6920,6910,108
|
|
20230811,134400,357492500,6920,6920,6930,6920,200
|
|
20230811,134300,356108490,6920,6920,6920,6920,251
|
|
20230811,134200,354371570,6920,6920,6920,6920,790
|
|
20230811,134100,348904770,6930,6920,6930,6920,11
|
|
20230811,134000,348828600,6920,6930,6930,6920,31
|
|
20230811,133900,348613780,6930,6920,6930,6920,9
|
|
20230811,133800,348551480,6930,6920,6930,6920,9
|
|
20230811,133700,348489190,6930,6930,6930,6920,6
|
|
20230811,133600,348447630,6920,6920,6920,6920,8
|
|
20230811,133500,348392270,6920,6920,6930,6920,9
|
|
20230811,133400,348329980,6920,6930,6930,6920,4
|
|
20230811,133300,348302270,6920,6920,6920,6920,8
|
|
20230811,133200,348246910,6920,6920,6920,6920,2
|
|
20230811,133100,348233070,6920,6920,6920,6920,1
|
|
20230811,133000,348226150,6930,6920,6930,6920,292
|
|
20230811,132900,346202640,6940,6920,6940,6920,5
|
|
20230811,132800,346167980,6920,6920,6930,6920,10
|
|
20230811,132700,346098770,6930,6930,6930,6920,11
|
|
20230811,132600,346022620,6930,6920,6930,6920,2
|
|
20230811,132500,346008770,6920,6920,6920,6920,1410
|
|
20230811,132400,336251570,6920,6940,6940,6920,174
|
|
20230811,132300,335047470,6930,6930,6930,6930,641
|
|
20230811,132200,330605340,6930,6940,6940,6930,9
|
|
20230811,132100,330542960,6930,6930,6940,6930,12
|
|
20230811,132000,330459750,6930,6930,6930,6930,2
|
|
20230811,131900,330445890,6930,6930,6940,6930,622
|
|
20230811,131800,326135420,6930,6930,6930,6930,6
|
|
20230811,131700,326093840,6930,6940,6940,6930,5
|
|
20230811,131600,326059160,6940,6930,6950,6930,6012
|
|
20230811,131500,284395530,6930,6930,6930,6930,2
|
|
20230811,131400,284381670,6930,6940,6940,6930,6
|
|
20230811,131300,284340040,6940,6950,6950,6940,4
|
|
20230811,131200,284312260,6940,6940,6940,6940,8
|
|
20230811,131100,284256740,6940,6930,6940,6930,203
|
|
20230811,131000,282847940,6930,6930,6940,6930,10
|
|
20230811,130900,282778630,6940,6930,6940,6930,8
|
|
20230811,130800,282723180,6930,6930,6930,6930,0
|
|
20230811,130700,282723180,6930,6930,6930,6930,8
|
|
20230811,130600,282667740,6940,6950,6950,6930,225
|
|
20230811,130500,281106470,6950,6940,6950,6940,11
|
|
20230811,130400,281030090,6930,6930,6930,6930,8
|
|
20230811,130300,280974650,6930,6940,6940,6930,2
|
|
20230811,130200,280960780,6930,6940,6950,6930,4
|
|
20230811,130100,280933020,6930,6940,6940,6930,691
|
|
20230811,130000,276144380,6940,6940,6950,6930,33
|
|
20230811,125900,275915360,6930,6930,6930,6930,2
|
|
20230811,125800,275901500,6940,6930,6940,6930,109
|
|
20230811,125700,275145110,6930,6940,6940,6930,8
|
|
20230811,125600,275089660,6940,6930,6940,6930,3
|
|
20230811,125500,275068860,6930,6940,6940,6930,7
|
|
20230811,125400,275020340,6930,6930,6940,6930,10
|
|
20230811,125300,274951030,6940,6930,6940,6930,450
|
|
20230811,125200,271832500,6930,6940,6940,6930,9
|
|
20230811,125100,271770120,6930,6930,6930,6930,101
|
|
20230811,125000,271070190,6930,6930,6930,6930,1
|
|
20230811,124900,271063260,6940,6930,6940,6930,10
|
|
20230811,124800,270993890,6940,6930,6940,6930,7
|
|
20230811,124700,270945370,6930,6940,6940,6930,1207
|
|
20230811,124600,262568800,6940,6940,6950,6940,8
|
|
20230811,124500,262513270,6940,6940,6950,6940,8
|
|
20230811,124400,262457740,6950,6950,6950,6940,3
|
|
20230811,124300,262436900,6940,6950,6950,6940,8
|
|
20230811,124200,262381370,6950,6940,6950,6940,152
|
|
20230811,124100,261325030,6940,6940,6950,6940,3
|
|
20230811,124000,261304200,6940,6940,6940,6940,6
|
|
20230811,123900,261262560,6940,6940,6950,6940,8
|
|
20230811,123800,261207030,6940,6940,6940,6940,3
|
|
20230811,123700,261186210,6940,6950,6950,6940,8
|
|
20230811,123600,261130670,6950,6940,6950,6940,3
|
|
20230811,123500,261109840,6940,6940,6940,6940,6
|
|
20230811,123400,261068200,6940,6940,6940,6940,8
|
|
20230811,123300,261012680,6950,6940,6950,6940,5
|
|
20230811,123200,260977950,6950,6950,6960,6950,4
|
|
20230811,123100,260950130,6960,6940,6960,6940,292
|
|
20230811,123000,258923560,6940,6960,6960,6940,32
|
|
20230811,122900,258701150,6940,6930,6950,6930,88
|
|
20230811,122800,258090430,6940,6930,6940,6930,9
|
|
20230811,122700,258028050,6940,6940,6940,6940,24
|
|
20230811,122600,257861490,6940,6950,6950,6940,9
|
|
20230811,122500,257799010,6940,6940,6940,6940,1
|
|
20230811,122400,257792070,6950,6950,6960,6950,8
|
|
20230811,122300,257736460,6940,6960,6960,6940,5
|
|
20230811,122200,257701700,6960,6940,6960,6940,11
|
|
20230811,122100,257625290,6930,6950,6950,6930,4
|
|
20230811,122000,257597550,6950,6950,6960,6950,4
|
|
20230811,121900,257569740,6940,6960,6960,6940,1368
|
|
20230811,121800,248075330,6950,6940,6950,6940,9
|
|
20230811,121700,248012800,6950,6950,6950,6940,117
|
|
20230811,121600,247199710,6950,6950,6950,6940,20
|
|
20230811,121500,247060800,6950,6950,6950,6950,13
|
|
20230811,121400,246970450,6950,6950,6950,6950,10
|
|
20230811,121300,246900950,6950,6950,6950,6950,0
|
|
20230811,121200,246900950,6950,6950,6950,6950,11
|
|
20230811,121100,246824500,6950,6950,6950,6950,0
|
|
20230811,121000,246824500,6950,6950,6950,6950,209
|
|
20230811,120900,245371950,6950,6950,6950,6950,1
|
|
20230811,120800,245365000,6950,6950,6950,6950,6
|
|
20230811,120700,245323300,6950,6950,6950,6950,1
|
|
20230811,120600,245316350,6950,6950,6950,6950,3
|
|
20230811,120500,245295500,6950,6950,6950,6950,2
|
|
20230811,120400,245281600,6950,6950,6950,6950,0
|
|
20230811,120300,245281600,6950,6950,6950,6950,0
|
|
20230811,120200,245281600,6950,6950,6950,6950,1
|
|
20230811,120100,245274650,6950,6950,6950,6950,0
|
|
20230811,120000,245274650,6950,6950,6950,6950,101
|
|
20230811,115900,244572700,6950,6950,6950,6950,1
|
|
20230811,115800,244565750,6950,6950,6950,6950,1
|
|
20230811,115700,244558800,6950,6950,6950,6950,1
|
|
20230811,115600,244551850,6950,6950,6950,6950,2
|
|
20230811,115500,244537950,6940,6930,6950,6930,33
|
|
20230811,115400,244308920,6950,6940,6950,6940,2
|
|
20230811,115300,244295030,6940,6940,6940,6940,1
|
|
20230811,115200,244288090,6940,6950,6950,6940,1045
|
|
20230811,115100,237035780,6950,6950,6950,6950,0
|
|
20230811,115000,237035780,6950,6950,6950,6950,1
|
|
20230811,114900,237028830,6950,6950,6950,6950,1
|
|
20230811,114800,237021880,6950,6950,6950,6950,2
|
|
20230811,114700,237007980,6940,6940,6940,6940,0
|
|
20230811,114600,237007980,6940,6950,6950,6940,2
|
|
20230811,114500,236994090,6940,6940,6940,6940,8
|
|
20230811,114400,236938570,6950,6950,6950,6950,0
|
|
20230811,114300,236938570,6950,6950,6950,6950,1
|
|
20230811,114200,236931620,6940,6950,6950,6940,3
|
|
20230811,114100,236910780,6950,6950,6950,6950,1
|
|
20230811,114000,236903830,6940,6940,6940,6940,57
|
|
20230811,113900,236508250,6950,6950,6950,6940,3
|
|
20230811,113800,236487410,6950,6950,6950,6950,1
|
|
20230811,113700,236480460,6960,6960,6960,6960,1
|
|
20230811,113600,236473500,6960,6960,6960,6960,1
|
|
20230811,113500,236466540,6960,6960,6960,6960,0
|
|
20230811,113400,236466540,6960,6960,6960,6960,1
|
|
20230811,113300,236459580,6940,6950,6950,6940,129
|
|
20230811,113200,235563040,6960,6960,6960,6960,1
|
|
20230811,113100,235556080,6960,6960,6960,6960,1
|
|
20230811,113000,235549120,6960,6960,6960,6960,4
|
|
20230811,112900,235521280,6950,6950,6950,6950,1
|
|
20230811,112800,235514330,6950,6950,6950,6950,0
|
|
20230811,112700,235514330,6950,6950,6950,6950,2
|
|
20230811,112600,235500430,6960,6960,6960,6960,0
|
|
20230811,112500,235500430,6960,6960,6960,6960,3
|
|
20230811,112400,235479550,6960,6960,6960,6960,0
|
|
20230811,112300,235479550,6960,6960,6960,6960,2
|
|
20230811,112200,235465630,6960,6950,6960,6950,14
|
|
20230811,112100,235368200,6960,6960,6960,6960,2
|
|
20230811,112000,235354280,6960,6960,6960,6960,13
|
|
20230811,111900,235263800,6960,6960,6960,6960,1
|
|
20230811,111800,235256840,6960,6960,6960,6960,2
|
|
20230811,111700,235242920,6950,6950,6950,6950,0
|
|
20230811,111600,235242920,6950,6950,6950,6950,272
|
|
20230811,111500,233352520,6960,6960,6960,6960,1
|
|
20230811,111400,233345560,6960,6960,6960,6960,0
|
|
20230811,111300,233345560,6960,6960,6960,6960,1
|
|
20230811,111200,233338600,6950,6950,6950,6950,13
|
|
20230811,111100,233248250,6950,6950,6960,6950,88
|
|
20230811,111000,232635940,6960,6960,6970,6960,389
|
|
20230811,110900,229928490,6960,6950,6960,6950,613
|
|
20230811,110800,225662020,6960,6960,6960,6960,1
|
|
20230811,110700,225655060,6960,6960,6960,6960,2
|
|
20230811,110600,225641140,6960,6960,6960,6960,1
|
|
20230811,110500,225634180,6950,6960,6960,6950,3
|
|
20230811,110400,225613310,6960,6960,6960,6960,0
|
|
20230811,110300,225613310,6960,6960,6960,6960,0
|
|
20230811,110200,225613310,6960,6960,6960,6960,0
|
|
20230811,110100,225613310,6960,6960,6960,6960,1038
|
|
20230811,110000,218388830,6960,6960,6960,6960,2
|
|
20230811,105900,218374910,6940,6940,6940,6940,1
|
|
20230811,105800,218367970,6960,6960,6960,6960,0
|
|
20230811,105700,218367970,6960,6960,6960,6960,0
|
|
20230811,105600,218367970,6960,6950,6960,6950,102
|
|
20230811,105500,217659060,6950,6960,6960,6950,2
|
|
20230811,105400,217645150,6940,6950,6950,6940,2
|
|
20230811,105300,217631260,6940,6940,6940,6940,1
|
|
20230811,105200,217624320,6950,6950,6950,6950,0
|
|
20230811,105100,217624320,6950,6950,6950,6950,200
|
|
20230811,105000,216234320,6950,6950,6950,6950,2
|
|
20230811,104900,216220420,6950,6940,6950,6940,21
|
|
20230811,104800,216074670,6930,6930,6930,6930,0
|
|
20230811,104700,216074670,6930,6930,6930,6930,0
|
|
20230811,104600,216074670,6930,6940,6940,6930,66
|
|
20230811,104500,215616990,6940,6960,6960,6940,2
|
|
20230811,104400,215603090,6960,6960,6960,6960,1758
|
|
20230811,104300,203367410,6960,6960,6970,6960,3001
|
|
20230811,104200,182480440,6960,6950,6960,6950,2
|
|
20230811,104100,182466530,6960,6940,6960,6940,3032
|
|
20230811,104000,161364140,6940,6940,6940,6940,8
|
|
20230811,103900,161308620,6930,6930,6930,6930,0
|
|
20230811,103800,161308620,6930,6930,6930,6930,0
|
|
20230811,103700,161308620,6930,6930,6930,6930,1
|
|
20230811,103600,161301690,6950,6950,6950,6950,2
|
|
20230811,103500,161287790,6960,6960,6960,6960,0
|
|
20230811,103400,161287790,6960,6960,6960,6960,0
|
|
20230811,103300,161287790,6960,6960,6960,6960,1
|
|
20230811,103200,161280830,6930,6950,6950,6930,101
|
|
20230811,103100,160580670,6960,6950,6960,6950,81
|
|
20230811,103000,160017410,6950,6950,6950,6950,1
|
|
20230811,102900,160010460,6950,6950,6950,6950,1
|
|
20230811,102800,160003510,6950,6950,6960,6950,5
|
|
20230811,102700,159968750,6950,6950,6950,6950,2
|
|
20230811,102600,159954850,6930,6930,6930,6930,0
|
|
20230811,102500,159954850,6930,6950,6950,6930,210
|
|
20230811,102400,158495370,6950,6930,6950,6930,116
|
|
20230811,102300,157689420,6960,6960,6960,6960,0
|
|
20230811,102200,157689420,6960,6960,6960,6960,0
|
|
20230811,102100,157689420,6960,6960,6960,6960,2
|
|
20230811,102000,157675500,6930,6930,6930,6930,7
|
|
20230811,101900,157626990,6960,6960,6960,6960,2
|
|
20230811,101800,157613070,6930,6920,6950,6920,108
|
|
20230811,101700,156865610,6920,6960,6960,6920,811
|
|
20230811,101600,151239990,6960,6960,6960,6960,0
|
|
20230811,101500,151239990,6960,6960,6960,6960,1
|
|
20230811,101400,151233030,6960,6960,6960,6960,0
|
|
20230811,101300,151233030,6960,6960,6960,6960,41
|
|
20230811,101200,150947670,6960,6970,6970,6960,12
|
|
20230811,101100,150864140,6970,6970,6970,6970,0
|
|
20230811,101000,150864140,6970,6970,6970,6970,1
|
|
20230811,100900,150857170,6960,6960,6960,6960,21
|
|
20230811,100800,150711010,6960,6960,6960,6960,229
|
|
20230811,100700,149117170,6960,6960,6960,6960,1
|
|
20230811,100600,149110210,6960,6960,6960,6960,72
|
|
20230811,100500,148609090,6960,6960,6960,6960,2
|
|
20230811,100400,148595170,6960,6960,6960,6960,16
|
|
20230811,100300,148483810,6960,6950,6960,6950,17
|
|
20230811,100200,148365520,6950,6960,6960,6940,227
|
|
20230811,100100,146787830,6950,6950,6950,6950,0
|
|
20230811,100000,146787830,6950,6960,6960,6950,760
|
|
20230811,095900,141500620,6960,6960,6960,6960,183
|
|
20230811,095800,140226940,6960,6960,6960,6960,350
|
|
20230811,095700,137790940,6960,6960,6960,6960,0
|
|
20230811,095600,137790940,6960,6960,6960,6960,0
|
|
20230811,095500,137790940,6960,6960,6970,6960,134
|
|
20230811,095400,136857390,6960,6960,6960,6960,0
|
|
20230811,095300,136857390,6960,6960,6960,6960,2
|
|
20230811,095200,136843470,6970,6970,6970,6970,0
|
|
20230811,095100,136843470,6970,6950,6970,6950,62
|
|
20230811,095000,136412270,6930,6930,6930,6930,100
|
|
20230811,094900,135719270,6970,6970,6970,6970,0
|
|
20230811,094800,135719270,6970,6950,6970,6930,602
|
|
20230811,094700,131529210,6950,6950,6950,6950,50
|
|
20230811,094600,131181710,6950,6950,6950,6950,900
|
|
20230811,094500,124926710,6950,6930,6950,6920,176
|
|
20230811,094400,123707020,6950,6950,6950,6950,6
|
|
20230811,094300,123665320,6930,6940,6940,6930,50
|
|
20230811,094200,123318810,6950,6950,6950,6950,0
|
|
20230811,094100,123318810,6950,6940,6950,6940,3
|
|
20230811,094000,123297980,6930,6930,6930,6930,11
|
|
20230811,093900,123221750,6950,6950,6950,6930,3
|
|
20230811,093800,123200920,6950,6950,6950,6950,15
|
|
20230811,093700,123096670,6950,6950,6950,6950,6
|
|
20230811,093600,123054970,6940,6940,6940,6940,24
|
|
20230811,093500,122888410,6930,6930,6930,6930,9
|
|
20230811,093400,122826040,6940,6940,6940,6940,20
|
|
20230811,093300,122687240,6950,6940,6950,6940,115
|
|
20230811,093200,121888140,6950,6970,6970,6950,70
|
|
20230811,093100,121401600,6950,6950,6970,6950,70
|
|
20230811,093000,120914940,6940,6930,6940,6930,460
|
|
20230811,092900,117726550,6940,6940,6940,6940,72
|
|
20230811,092800,117226870,6950,6950,6950,6950,156
|
|
20230811,092700,116142670,6950,6930,6950,6930,2
|
|
20230811,092600,116128790,6970,6930,6970,6930,25
|
|
20230811,092500,115955500,6930,6950,6950,6930,175
|
|
20230811,092400,114739270,6950,6950,6980,6950,194
|
|
20230811,092300,113390360,6980,6980,6980,6960,2930
|
|
20230811,092200,92974030,6980,6990,6990,6980,165
|
|
20230811,092100,91821790,7000,7000,7000,7000,6
|
|
20230811,092000,91779790,7000,7010,7010,6990,400
|
|
20230811,091900,88981730,7000,7000,7000,6990,719
|
|
20230811,091800,83948780,6990,6990,6990,6980,565
|
|
20230811,091700,80000460,6990,6990,7000,6990,2333
|
|
20230811,091600,63683780,6990,6980,6990,6980,1000
|
|
20230811,091500,56696860,6990,6910,6990,6910,5146
|
|
20230811,091400,20893330,6910,6900,6910,6900,16
|
|
20230811,091300,20782800,6890,6890,6890,6890,48
|
|
20230811,091200,20452080,6890,6890,6890,6890,0
|
|
20230811,091100,20452080,6890,6890,6890,6890,1
|
|
20230811,091000,20445190,6870,6860,6870,6860,211
|
|
20230811,090900,18997560,6860,6860,6860,6860,0
|
|
20230811,090800,18997560,6860,6870,6890,6860,76
|
|
20230811,090700,18475450,6870,6880,6880,6870,500
|
|
20230811,090600,15040430,6870,6910,6910,6870,10
|
|
20230811,090500,14971530,6900,6920,6930,6860,1439
|
|
20230811,090400,5046820,6920,6920,6920,6920,145
|
|
20230811,090300,4043420,6920,6920,6920,6920,0
|
|
20230811,090200,4043420,6920,6900,6920,6900,55
|
|
20230811,090100,3663900,6900,6900,6900,6900,1
|
|
20230811,090000,3657000,6900,6900,6900,6900,530
|