649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194600,454103400,6940,6940,6940,6940,633
|
|
20230801,194500,454103400,6940,6940,6940,6940,0
|
|
20230801,194400,454103400,6940,6940,6940,6940,0
|
|
20230801,194300,454103400,6940,6940,6940,6940,0
|
|
20230801,194200,454103400,6940,6940,6940,6940,0
|
|
20230801,194100,454103400,6940,6940,6940,6940,0
|
|
20230801,194000,454103400,6940,6940,6940,6940,0
|
|
20230801,193900,454103400,6940,6940,6940,6940,0
|
|
20230801,193800,454103400,6940,6940,6940,6940,0
|
|
20230801,193700,454103400,6940,6940,6940,6940,0
|
|
20230801,193600,454103400,6940,6940,6940,6940,0
|
|
20230801,193500,454103400,6940,6940,6940,6940,0
|
|
20230801,193400,454103400,6940,6940,6940,6940,0
|
|
20230801,193300,454103400,6940,6940,6940,6940,0
|
|
20230801,193200,454103400,6940,6940,6940,6940,0
|
|
20230801,193100,454103400,6940,6940,6940,6940,0
|
|
20230801,193000,454103400,6940,6940,6940,6940,0
|
|
20230801,192900,454103400,6940,6940,6940,6940,0
|
|
20230801,192800,454103400,6940,6940,6940,6940,0
|
|
20230801,192700,454103400,6940,6940,6940,6940,0
|
|
20230801,192600,454103400,6940,6940,6940,6940,0
|
|
20230801,192500,454103400,6940,6940,6940,6940,0
|
|
20230801,192400,454103400,6940,6940,6940,6940,0
|
|
20230801,192300,454103400,6940,6940,6940,6940,0
|
|
20230801,192200,454103400,6940,6940,6940,6940,0
|
|
20230801,192100,454103400,6940,6940,6940,6940,0
|
|
20230801,192000,454103400,6940,6940,6940,6940,0
|
|
20230801,191900,454103400,6940,6940,6940,6940,0
|
|
20230801,191800,454103400,6940,6940,6940,6940,0
|
|
20230801,191700,454103400,6940,6940,6940,6940,0
|
|
20230801,191600,454103400,6940,6940,6940,6940,633
|
|
20230801,191500,454103400,6940,6940,6940,6940,0
|
|
20230801,191400,454103400,6940,6940,6940,6940,0
|
|
20230801,191300,454103400,6940,6940,6940,6940,0
|
|
20230801,191200,454103400,6940,6940,6940,6940,0
|
|
20230801,191100,454103400,6940,6940,6940,6940,0
|
|
20230801,191000,454103400,6940,6940,6940,6940,0
|
|
20230801,190900,454103400,6940,6940,6940,6940,0
|
|
20230801,190800,454103400,6940,6940,6940,6940,0
|
|
20230801,190700,454103400,6940,6940,6940,6940,0
|
|
20230801,190600,454103400,6940,6940,6940,6940,0
|
|
20230801,190500,454103400,6940,6940,6940,6940,0
|
|
20230801,190400,454103400,6940,6940,6940,6940,0
|
|
20230801,190300,454103400,6940,6940,6940,6940,0
|
|
20230801,190200,454103400,6940,6940,6940,6940,0
|
|
20230801,190100,454103400,6940,6940,6940,6940,0
|
|
20230801,190000,454103400,6940,6940,6940,6940,0
|
|
20230801,185900,454103400,6940,6940,6940,6940,0
|
|
20230801,185800,454103400,6940,6940,6940,6940,0
|
|
20230801,185700,454103400,6940,6940,6940,6940,0
|
|
20230801,185600,454103400,6940,6940,6940,6940,0
|
|
20230801,185500,454103400,6940,6940,6940,6940,0
|
|
20230801,185400,454103400,6940,6940,6940,6940,0
|
|
20230801,185300,454103400,6940,6940,6940,6940,0
|
|
20230801,185200,454103400,6940,6940,6940,6940,0
|
|
20230801,185100,454103400,6940,6940,6940,6940,0
|
|
20230801,185000,454103400,6940,6940,6940,6940,0
|
|
20230801,184900,454103400,6940,6940,6940,6940,0
|
|
20230801,184800,454103400,6940,6940,6940,6940,0
|
|
20230801,184700,454103400,6940,6940,6940,6940,0
|
|
20230801,184600,454103400,6940,6940,6940,6940,633
|
|
20230801,184500,454103400,6940,6940,6940,6940,0
|
|
20230801,184400,454103400,6940,6940,6940,6940,0
|
|
20230801,184300,454103400,6940,6940,6940,6940,0
|
|
20230801,184200,454103400,6940,6940,6940,6940,0
|
|
20230801,184100,454103400,6940,6940,6940,6940,0
|
|
20230801,184000,454103400,6940,6940,6940,6940,0
|
|
20230801,183900,454103400,6940,6940,6940,6940,0
|
|
20230801,183800,454103400,6940,6940,6940,6940,0
|
|
20230801,183700,454103400,6940,6940,6940,6940,0
|
|
20230801,183600,454103400,6940,6940,6940,6940,0
|
|
20230801,183500,454103400,6940,6940,6940,6940,0
|
|
20230801,183400,454103400,6940,6940,6940,6940,0
|
|
20230801,183300,454103400,6940,6940,6940,6940,0
|
|
20230801,183200,454103400,6940,6940,6940,6940,0
|
|
20230801,183100,454103400,6940,6940,6940,6940,0
|
|
20230801,183000,454103400,6940,6940,6940,6940,0
|
|
20230801,182900,454103400,6940,6940,6940,6940,0
|
|
20230801,182800,454103400,6940,6940,6940,6940,0
|
|
20230801,182700,454103400,6940,6940,6940,6940,0
|
|
20230801,182600,454103400,6940,6940,6940,6940,0
|
|
20230801,182500,454103400,6940,6940,6940,6940,0
|
|
20230801,182400,454103400,6940,6940,6940,6940,0
|
|
20230801,182300,454103400,6940,6940,6940,6940,0
|
|
20230801,182200,454103400,6940,6940,6940,6940,0
|
|
20230801,182100,454103400,6940,6940,6940,6940,0
|
|
20230801,182000,454103400,6940,6940,6940,6940,0
|
|
20230801,181900,454103400,6940,6940,6940,6940,0
|
|
20230801,181800,454103400,6940,6940,6940,6940,0
|
|
20230801,181700,454103400,6940,6940,6940,6940,0
|
|
20230801,181600,454103400,6940,6940,6940,6940,633
|
|
20230801,181500,454103400,6940,6940,6940,6940,0
|
|
20230801,181400,454103400,6940,6940,6940,6940,0
|
|
20230801,181300,454103400,6940,6940,6940,6940,0
|
|
20230801,181200,454103400,6940,6940,6940,6940,0
|
|
20230801,181100,454103400,6940,6940,6940,6940,0
|
|
20230801,181000,454103400,6940,6940,6940,6940,0
|
|
20230801,180900,454103400,6940,6940,6940,6940,0
|
|
20230801,180800,454103400,6940,6940,6940,6940,0
|
|
20230801,180700,454103400,6940,6940,6940,6940,0
|
|
20230801,180600,454103400,6940,6940,6940,6940,0
|
|
20230801,180500,454103400,6940,6940,6940,6940,0
|
|
20230801,180400,454103400,6940,6940,6940,6940,0
|
|
20230801,180300,454103400,6940,6940,6940,6940,0
|
|
20230801,180200,454103400,6940,6940,6940,6940,0
|
|
20230801,180100,454103400,6940,6940,6940,6940,0
|
|
20230801,180000,454103400,6940,6940,6940,6940,0
|
|
20230801,175900,454103400,6940,6940,6940,6940,0
|
|
20230801,175800,454103400,6940,6940,6940,6940,0
|
|
20230801,175700,454103400,6940,6940,6940,6940,0
|
|
20230801,175600,454103400,6940,6940,6940,6940,0
|
|
20230801,175500,454103400,6940,6940,6940,6940,0
|
|
20230801,175400,454103400,6940,6940,6940,6940,0
|
|
20230801,175300,454103400,6940,6940,6940,6940,0
|
|
20230801,175200,454103400,6940,6940,6940,6940,0
|
|
20230801,175100,454103400,6940,6940,6940,6940,0
|
|
20230801,175000,454103400,6940,6940,6940,6940,0
|
|
20230801,174900,454103400,6940,6940,6940,6940,0
|
|
20230801,174800,454103400,6940,6940,6940,6940,0
|
|
20230801,174700,454103400,6940,6940,6940,6940,0
|
|
20230801,174600,454103400,6940,6940,6940,6940,633
|
|
20230801,174500,454103400,6940,6940,6940,6940,0
|
|
20230801,174400,454103400,6940,6940,6940,6940,0
|
|
20230801,174300,454103400,6940,6940,6940,6940,0
|
|
20230801,174200,454103400,6940,6940,6940,6940,0
|
|
20230801,174100,454103400,6940,6940,6940,6940,0
|
|
20230801,174000,454103400,6940,6940,6940,6940,0
|
|
20230801,173900,454103400,6940,6940,6940,6940,0
|
|
20230801,173800,454103400,6940,6940,6940,6940,0
|
|
20230801,173700,454103400,6940,6940,6940,6940,0
|
|
20230801,173600,454103400,6940,6940,6940,6940,0
|
|
20230801,173500,454103400,6940,6940,6940,6940,0
|
|
20230801,173400,454103400,6940,6940,6940,6940,0
|
|
20230801,173300,454103400,6940,6940,6940,6940,0
|
|
20230801,173200,454103400,6940,6940,6940,6940,0
|
|
20230801,173100,454103400,6940,6940,6940,6940,0
|
|
20230801,173000,454103400,6940,6940,6940,6940,0
|
|
20230801,172900,454103400,6940,6940,6940,6940,0
|
|
20230801,172800,454103400,6940,6940,6940,6940,0
|
|
20230801,172700,454103400,6940,6940,6940,6940,0
|
|
20230801,172600,454103400,6940,6940,6940,6940,0
|
|
20230801,172500,454103400,6940,6940,6940,6940,0
|
|
20230801,172400,454103400,6940,6940,6940,6940,0
|
|
20230801,172300,454103400,6940,6940,6940,6940,0
|
|
20230801,172200,454103400,6940,6940,6940,6940,0
|
|
20230801,172100,454103400,6940,6940,6940,6940,0
|
|
20230801,172000,454103400,6940,6940,6940,6940,0
|
|
20230801,171900,454103400,6940,6940,6940,6940,0
|
|
20230801,171800,454103400,6940,6940,6940,6940,0
|
|
20230801,171700,454103400,6940,6940,6940,6940,0
|
|
20230801,171600,454103400,6940,6940,6940,6940,633
|
|
20230801,171500,454103400,6940,6940,6940,6940,0
|
|
20230801,171400,454103400,6940,6940,6940,6940,0
|
|
20230801,171300,454103400,6940,6940,6940,6940,0
|
|
20230801,171200,454103400,6940,6940,6940,6940,0
|
|
20230801,171100,454103400,6940,6940,6940,6940,0
|
|
20230801,171000,454103400,6940,6940,6940,6940,0
|
|
20230801,170900,454103400,6940,6940,6940,6940,0
|
|
20230801,170800,454103400,6940,6940,6940,6940,0
|
|
20230801,170700,454103400,6940,6940,6940,6940,0
|
|
20230801,170600,454103400,6940,6940,6940,6940,0
|
|
20230801,170500,454103400,6940,6940,6940,6940,0
|
|
20230801,170400,454103400,6940,6940,6940,6940,0
|
|
20230801,170300,454103400,6940,6940,6940,6940,0
|
|
20230801,170200,454103400,6940,6940,6940,6940,0
|
|
20230801,170100,454103400,6940,6940,6940,6940,0
|
|
20230801,170000,454103400,6940,6940,6940,6940,0
|
|
20230801,165900,454103400,6940,6940,6940,6940,0
|
|
20230801,165800,454103400,6940,6940,6940,6940,0
|
|
20230801,165700,454103400,6940,6940,6940,6940,0
|
|
20230801,165600,454103400,6940,6940,6940,6940,0
|
|
20230801,165500,454103400,6940,6940,6940,6940,0
|
|
20230801,165400,454103400,6940,6940,6940,6940,0
|
|
20230801,165300,454103400,6940,6940,6940,6940,0
|
|
20230801,165200,454103400,6940,6940,6940,6940,0
|
|
20230801,165100,454103400,6940,6940,6940,6940,0
|
|
20230801,165000,454103400,6940,6940,6940,6940,0
|
|
20230801,164900,454103400,6940,6940,6940,6940,0
|
|
20230801,164800,454103400,6940,6940,6940,6940,0
|
|
20230801,164700,454103400,6940,6940,6940,6940,0
|
|
20230801,164600,454103400,6940,6940,6940,6940,633
|
|
20230801,164500,454103400,6940,6940,6940,6940,0
|
|
20230801,164400,454103400,6940,6940,6940,6940,0
|
|
20230801,164300,454103400,6940,6940,6940,6940,0
|
|
20230801,164200,454103400,6940,6940,6940,6940,0
|
|
20230801,164100,454103400,6940,6940,6940,6940,0
|
|
20230801,164000,454103400,6940,6940,6940,6940,0
|
|
20230801,163900,454103400,6940,6940,6940,6940,0
|
|
20230801,163800,454103400,6940,6940,6940,6940,0
|
|
20230801,163700,454103400,6940,6940,6940,6940,0
|
|
20230801,163600,454103400,6940,6940,6940,6940,0
|
|
20230801,163500,454103400,6940,6940,6940,6940,0
|
|
20230801,163400,454103400,6940,6940,6940,6940,0
|
|
20230801,163300,454103400,6940,6940,6940,6940,0
|
|
20230801,163200,454103400,6940,6940,6940,6940,0
|
|
20230801,163100,454103400,6940,6940,6940,6940,0
|
|
20230801,163000,454103400,6940,6940,6940,6940,0
|
|
20230801,162900,454103400,6940,6940,6940,6940,0
|
|
20230801,162800,454103400,6940,6940,6940,6940,0
|
|
20230801,162700,454103400,6940,6940,6940,6940,0
|
|
20230801,162600,454103400,6940,6940,6940,6940,0
|
|
20230801,162500,454103400,6940,6940,6940,6940,0
|
|
20230801,162400,454103400,6940,6940,6940,6940,0
|
|
20230801,162300,454103400,6940,6940,6940,6940,0
|
|
20230801,162200,454103400,6940,6940,6940,6940,0
|
|
20230801,162100,454103400,6940,6940,6940,6940,0
|
|
20230801,162000,454103400,6940,6940,6940,6940,0
|
|
20230801,161900,454103400,6940,6940,6940,6940,0
|
|
20230801,161800,454103400,6940,6940,6940,6940,0
|
|
20230801,161700,454103400,6940,6940,6940,6940,0
|
|
20230801,161600,454103400,6940,6940,6940,6940,633
|
|
20230801,161500,454103400,6940,6940,6940,6940,0
|
|
20230801,161400,454103400,6940,6940,6940,6940,0
|
|
20230801,161300,454103400,6940,6940,6940,6940,0
|
|
20230801,161200,454103400,6940,6940,6940,6940,0
|
|
20230801,161100,454103400,6940,6940,6940,6940,0
|
|
20230801,161000,454103400,6940,6940,6940,6940,0
|
|
20230801,160900,454103400,6940,6940,6940,6940,0
|
|
20230801,160800,454103400,6940,6940,6940,6940,0
|
|
20230801,160700,454103400,6940,6940,6940,6940,0
|
|
20230801,160600,454103400,6940,6940,6940,6940,0
|
|
20230801,160500,454103400,6940,6940,6940,6940,0
|
|
20230801,160400,454103400,6940,6940,6940,6940,0
|
|
20230801,160300,454103400,6940,6940,6940,6940,0
|
|
20230801,160200,454103400,6940,6940,6940,6940,0
|
|
20230801,160100,454103400,6940,6940,6940,6940,0
|
|
20230801,160000,454103400,6940,6940,6940,6940,0
|
|
20230801,155900,454103400,6940,6940,6940,6940,0
|
|
20230801,155800,454103400,6940,6940,6940,6940,0
|
|
20230801,155700,454103400,6940,6940,6940,6940,0
|
|
20230801,155600,454103400,6940,6940,6940,6940,0
|
|
20230801,155500,454103400,6940,6940,6940,6940,0
|
|
20230801,155400,454103400,6940,6940,6940,6940,0
|
|
20230801,155300,454103400,6940,6940,6940,6940,0
|
|
20230801,155200,454103400,6940,6940,6940,6940,0
|
|
20230801,155100,454103400,6940,6940,6940,6940,0
|
|
20230801,155000,454103400,6940,6940,6940,6940,0
|
|
20230801,154900,454103400,6940,6940,6940,6940,0
|
|
20230801,154800,454103400,6940,6940,6940,6940,0
|
|
20230801,154700,454103400,6940,6940,6940,6940,0
|
|
20230801,154600,454103400,6940,6940,6940,6940,633
|
|
20230801,154500,454103400,6940,6940,6940,6940,0
|
|
20230801,154400,454103400,6940,6940,6940,6940,0
|
|
20230801,154300,454103400,6940,6940,6940,6940,0
|
|
20230801,154200,454103400,6940,6940,6940,6940,0
|
|
20230801,154100,454103400,6940,6940,6940,6940,0
|
|
20230801,154000,454103400,6940,6940,6940,6940,0
|
|
20230801,153900,454103400,6940,6940,6940,6940,0
|
|
20230801,153800,454103400,6940,6940,6940,6940,0
|
|
20230801,153700,454103400,6940,6940,6940,6940,0
|
|
20230801,153600,454103400,6940,6940,6940,6940,0
|
|
20230801,153500,454103400,6940,6940,6940,6940,0
|
|
20230801,153400,454103400,6940,6940,6940,6940,0
|
|
20230801,153300,454103400,6940,6940,6940,6940,0
|
|
20230801,153200,454103400,6940,6940,6940,6940,0
|
|
20230801,153100,454103400,6940,6940,6940,6940,0
|
|
20230801,153000,454103400,6940,6940,6940,6940,633
|
|
20230801,152900,449710380,6940,6940,6940,6940,0
|
|
20230801,152800,449710380,6940,6940,6940,6940,0
|
|
20230801,152700,449710380,6940,6940,6940,6940,0
|
|
20230801,152600,449710380,6940,6940,6940,6940,0
|
|
20230801,152500,449710380,6940,6940,6940,6940,0
|
|
20230801,152400,449710380,6940,6940,6940,6940,0
|
|
20230801,152300,449710380,6940,6940,6940,6940,0
|
|
20230801,152200,449710380,6940,6940,6940,6940,0
|
|
20230801,152100,449710380,6940,6940,6940,6940,0
|
|
20230801,152000,449710380,6940,6940,6940,6940,0
|
|
20230801,151900,449710380,6940,6940,6940,6940,12
|
|
20230801,151800,449627100,6940,6940,6940,6930,161
|
|
20230801,151700,448509840,6940,6930,6940,6930,13
|
|
20230801,151600,448419690,6920,6930,6930,6920,153
|
|
20230801,151500,447359410,6930,6930,6930,6930,0
|
|
20230801,151400,447359410,6930,6920,6930,6920,156
|
|
20230801,151300,446278360,6920,6920,6920,6920,169
|
|
20230801,151200,445108880,6910,6920,6920,6910,33
|
|
20230801,151100,444880720,6920,6910,6920,6910,157
|
|
20230801,151000,443794330,6910,6920,6920,6910,153
|
|
20230801,150900,442735580,6920,6920,6920,6920,0
|
|
20230801,150800,442735580,6920,6910,6920,6910,159
|
|
20230801,150700,441635310,6920,6910,6920,6910,158
|
|
20230801,150600,440542010,6920,6910,6920,6910,3
|
|
20230801,150500,440521260,6920,6910,6920,6910,154
|
|
20230801,150400,439455590,6920,6920,6920,6910,155
|
|
20230801,150300,438383000,6920,6920,6920,6920,57
|
|
20230801,150200,437988560,6920,6910,6920,6910,153
|
|
20230801,150100,436929810,6920,6920,6920,6920,0
|
|
20230801,150000,436929810,6920,6920,6920,6910,196
|
|
20230801,145900,435573500,6910,6920,6920,6910,118
|
|
20230801,145800,434758100,6910,6910,6910,6910,101
|
|
20230801,145700,434060190,6920,6920,6920,6920,152
|
|
20230801,145600,433008350,6910,6920,6920,6910,153
|
|
20230801,145500,431949600,6920,6920,6920,6920,2
|
|
20230801,145400,431935760,6920,6910,6920,6910,153
|
|
20230801,145300,430877010,6910,6920,6920,6910,169
|
|
20230801,145200,429707700,6910,6910,6910,6910,1
|
|
20230801,145100,429700790,6920,6920,6920,6920,231
|
|
20230801,145000,428102270,6920,6930,6930,6920,354
|
|
20230801,144900,425651070,6930,6930,6930,6930,1
|
|
20230801,144800,425644140,6920,6930,6930,6920,153
|
|
20230801,144700,424583860,6920,6920,6920,6920,1
|
|
20230801,144600,424576940,6930,6930,6930,6930,0
|
|
20230801,144500,424576940,6930,6920,6930,6920,2243
|
|
20230801,144400,409053850,6920,6920,6920,6920,1
|
|
20230801,144300,409046930,6930,6930,6930,6930,152
|
|
20230801,144200,407993570,6920,6930,6930,6920,153
|
|
20230801,144100,406933290,6930,6930,6930,6930,155
|
|
20230801,144000,405859140,6940,6930,6940,6920,18
|
|
20230801,143900,405734390,6930,6940,6940,6930,322
|
|
20230801,143800,403500870,6930,6930,6930,6930,1
|
|
20230801,143700,403493940,6940,6940,6940,6940,153
|
|
20230801,143600,402432120,6940,6930,6940,6930,46
|
|
20230801,143500,402113290,6930,6930,6930,6930,11
|
|
20230801,143400,402037060,6940,6940,6940,6940,152
|
|
20230801,143300,400982180,6940,6920,6940,6920,209
|
|
20230801,143200,399532860,6920,6940,6940,6920,40
|
|
20230801,143100,399255510,6940,6940,6940,6940,152
|
|
20230801,143000,398200630,6940,6930,6940,6930,8
|
|
20230801,142900,398145160,6930,6930,6930,6930,167
|
|
20230801,142800,396987850,6920,6920,6930,6920,74
|
|
20230801,142700,396475660,6920,6920,6930,6920,211
|
|
20230801,142600,395015430,6920,6910,6920,6910,353
|
|
20230801,142500,392572680,6920,6920,6920,6920,152
|
|
20230801,142400,391520840,6910,6920,6920,6910,3
|
|
20230801,142300,391500090,6920,6920,6920,6910,405
|
|
20230801,142200,388699990,6910,6920,6920,6910,207
|
|
20230801,142100,387267560,6920,6920,6920,6910,4
|
|
20230801,142000,387239890,6910,6920,6920,6910,203
|
|
20230801,141900,385835140,6920,6920,6920,6920,352
|
|
20230801,141800,383399300,6910,6910,6910,6910,15
|
|
20230801,141700,383295650,6920,6910,6920,6910,161
|
|
20230801,141600,382181590,6910,6920,6920,6910,153
|
|
20230801,141500,381122840,6920,6910,6920,6910,110
|
|
20230801,141400,380362170,6900,6900,6910,6900,193
|
|
20230801,141300,379028950,6910,6910,6910,6910,11
|
|
20230801,141200,378952940,6910,6920,6920,6910,753
|
|
20230801,141100,373744180,6920,6920,6920,6920,152
|
|
20230801,141000,372692340,6910,6910,6910,6910,1
|
|
20230801,140900,372685430,6910,6910,6910,6910,100
|
|
20230801,140800,371994430,6910,6920,6920,6910,153
|
|
20230801,140700,370935680,6920,6920,6920,6920,2
|
|
20230801,140600,370921840,6910,6920,6920,6910,153
|
|
20230801,140500,369863090,6920,6920,6920,6920,152
|
|
20230801,140400,368811250,6910,6910,6910,6910,1
|
|
20230801,140300,368804340,6920,6910,6920,6910,154
|
|
20230801,140200,367738670,6910,6910,6910,6910,115
|
|
20230801,140100,366944020,6900,6900,6900,6900,1
|
|
20230801,140000,366937120,6910,6910,6910,6910,152
|
|
20230801,135900,365886800,6910,6900,6910,6900,154
|
|
20230801,135800,364822670,6910,6910,6910,6910,0
|
|
20230801,135700,364822670,6910,6900,6910,6900,153
|
|
20230801,135600,363765450,6910,6910,6910,6910,100
|
|
20230801,135500,363074450,6910,6900,6910,6900,154
|
|
20230801,135400,362010330,6900,6900,6900,6900,93
|
|
20230801,135300,361368630,6890,6900,6900,6890,12
|
|
20230801,135200,361285840,6900,6900,6900,6900,164
|
|
20230801,135100,360154240,6900,6890,6900,6890,157
|
|
20230801,135000,359070950,6900,6900,6900,6900,151
|
|
20230801,134900,358029050,6900,6900,6900,6900,1
|
|
20230801,134800,358022150,6910,6890,6910,6890,153
|
|
20230801,134700,356964940,6900,6900,6900,6900,1
|
|
20230801,134600,356958040,6910,6910,6910,6910,153
|
|
20230801,134500,355900810,6910,6880,6910,6880,11
|
|
20230801,134400,355824930,6880,6880,6880,6880,0
|
|
20230801,134300,355824930,6880,6890,6900,6880,228
|
|
20230801,134200,354252750,6880,6880,6880,6880,58
|
|
20230801,134100,353853710,6880,6890,6890,6880,200
|
|
20230801,134000,352477490,6910,6900,6910,6900,346
|
|
20230801,133900,350088570,6890,6900,6900,6890,153
|
|
20230801,133800,349032880,6900,6900,6900,6900,0
|
|
20230801,133700,349032880,6900,6890,6900,6890,153
|
|
20230801,133600,347977190,6890,6900,6900,6890,321
|
|
20230801,133500,345762980,6900,6900,6900,6900,106
|
|
20230801,133400,345031580,6910,6910,6910,6910,152
|
|
20230801,133300,343981260,6900,6900,6900,6900,1
|
|
20230801,133200,343974360,6900,6900,6900,6900,50
|
|
20230801,133100,343629360,6900,6900,6900,6890,278
|
|
20230801,133000,341711170,6900,6890,6900,6890,231
|
|
20230801,132900,340117580,6890,6880,6890,6880,177
|
|
20230801,132800,338898290,6880,6880,6880,6880,8
|
|
20230801,132700,338843250,6890,6890,6890,6890,0
|
|
20230801,132600,338843250,6890,6890,6890,6870,253
|
|
20230801,132500,337101220,6880,6880,6880,6870,578
|
|
20230801,132400,333124590,6900,6890,6900,6890,293
|
|
20230801,132300,331105800,6900,6890,6900,6890,153
|
|
20230801,132200,330050110,6900,6900,6900,6900,152
|
|
20230801,132100,329001310,6900,6890,6900,6890,3
|
|
20230801,132000,328980620,6900,6900,6900,6900,153
|
|
20230801,131900,327924920,6890,6900,6900,6890,154
|
|
20230801,131800,326862330,6890,6890,6890,6890,1
|
|
20230801,131700,326855440,6900,6880,6900,6880,1593
|
|
20230801,131600,315892270,6900,6900,6900,6890,2189
|
|
20230801,131500,300810040,6890,6890,6890,6890,1480
|
|
20230801,131400,290612840,6890,6890,6890,6890,0
|
|
20230801,131300,290612840,6890,6890,6890,6890,1
|
|
20230801,131200,290605950,6900,6900,6900,6900,1
|
|
20230801,131100,290599050,6890,6890,6890,6890,1
|
|
20230801,131000,290592160,6900,6900,6900,6900,44
|
|
20230801,130900,290288560,6900,6890,6900,6890,3
|
|
20230801,130800,290267870,6900,6900,6900,6900,0
|
|
20230801,130700,290267870,6900,6890,6900,6890,3
|
|
20230801,130600,290247180,6890,6890,6890,6890,5
|
|
20230801,130500,290212730,6890,6890,6890,6890,1
|
|
20230801,130400,290205840,6890,6890,6890,6890,0
|
|
20230801,130300,290205840,6890,6890,6890,6890,27
|
|
20230801,130200,290019810,6900,6900,6900,6900,81
|
|
20230801,130100,289460910,6890,6900,6900,6890,101
|
|
20230801,130000,288764020,6890,6890,6890,6890,2
|
|
20230801,125900,288750240,6890,6890,6890,6890,1
|
|
20230801,125800,288743350,6890,6900,6900,6890,830
|
|
20230801,125700,283024350,6900,6890,6900,6890,3
|
|
20230801,125600,283003660,6890,6890,6890,6890,200
|
|
20230801,125500,281625660,6890,6890,6890,6890,59
|
|
20230801,125400,281219150,6900,6900,6900,6900,2
|
|
20230801,125300,281205350,6890,6890,6890,6890,351
|
|
20230801,125200,278786960,6900,6900,6900,6900,0
|
|
20230801,125100,278786960,6900,6900,6900,6890,13
|
|
20230801,125000,278697270,6900,6900,6900,6900,0
|
|
20230801,124900,278697270,6900,6900,6900,6900,1
|
|
20230801,124800,278690370,6910,6910,6910,6910,72
|
|
20230801,124700,278192850,6910,6910,6910,6900,33
|
|
20230801,124600,277964830,6910,6900,6910,6900,17
|
|
20230801,124500,277847510,6890,6890,6890,6890,1
|
|
20230801,124400,277840620,6910,6900,6910,6900,3
|
|
20230801,124300,277819900,6910,6910,6910,6910,0
|
|
20230801,124200,277819900,6910,6910,6910,6910,2
|
|
20230801,124100,277806080,6900,6900,6900,6900,1
|
|
20230801,124000,277799180,6910,6900,6910,6900,445
|
|
20230801,123900,274728660,6890,6900,6900,6890,2
|
|
20230801,123800,274714870,6890,6890,6890,6890,0
|
|
20230801,123700,274714870,6890,6890,6890,6890,201
|
|
20230801,123600,273329980,6900,6900,6900,6890,11
|
|
20230801,123500,273254100,6890,6890,6890,6890,1
|
|
20230801,123400,273247210,6900,6900,6900,6900,0
|
|
20230801,123300,273247210,6900,6890,6900,6890,6
|
|
20230801,123200,273205820,6910,6910,6910,6910,0
|
|
20230801,123100,273205820,6910,6900,6910,6900,135
|
|
20230801,123000,272272990,6900,6900,6900,6900,2
|
|
20230801,122900,272259190,6920,6920,6920,6920,148
|
|
20230801,122800,271235030,6920,6920,6920,6920,1
|
|
20230801,122700,271228110,6930,6930,6930,6930,2
|
|
20230801,122600,271214250,6920,6900,6920,6880,720
|
|
20230801,122500,266246570,6900,6890,6900,6890,3372
|
|
20230801,122400,243007550,6890,6890,6890,6890,5
|
|
20230801,122300,242973100,6880,6890,6890,6880,5
|
|
20230801,122200,242938660,6880,6880,6880,6880,0
|
|
20230801,122100,242938660,6880,6880,6880,6880,1
|
|
20230801,122000,242931780,6890,6890,6890,6890,15
|
|
20230801,121900,242828430,6880,6890,6890,6880,237
|
|
20230801,121800,241195510,6890,6890,6890,6890,11
|
|
20230801,121700,241119720,6880,6870,6880,6870,207
|
|
20230801,121600,239696150,6870,6870,6870,6870,0
|
|
20230801,121500,239696150,6870,6870,6870,6870,1
|
|
20230801,121400,239689280,6870,6870,6870,6870,10
|
|
20230801,121300,239620580,6870,6880,6880,6870,2
|
|
20230801,121200,239606830,6870,6870,6870,6870,0
|
|
20230801,121100,239606830,6870,6870,6870,6870,2
|
|
20230801,121000,239593090,6890,6880,6890,6880,51
|
|
20230801,120900,239242200,6870,6870,6870,6870,364
|
|
20230801,120800,236741520,6890,6880,6890,6880,3
|
|
20230801,120700,236720860,6870,6880,6880,6870,163
|
|
20230801,120600,235600450,6890,6890,6890,6890,2
|
|
20230801,120500,235586670,6880,6880,6880,6870,231
|
|
20230801,120400,233997890,6870,6850,6880,6850,3120
|
|
20230801,120300,212572900,6860,6850,6860,6850,952
|
|
20230801,120200,206043040,6840,6840,6840,6840,1
|
|
20230801,120100,206036200,6840,6840,6840,6840,0
|
|
20230801,120000,206036200,6840,6840,6840,6840,59
|
|
20230801,115900,205632640,6840,6840,6840,6840,0
|
|
20230801,115800,205632640,6840,6840,6840,6840,1
|
|
20230801,115700,205625800,6850,6850,6850,6850,0
|
|
20230801,115600,205625800,6850,6840,6850,6840,15
|
|
20230801,115500,205523060,6860,6850,6860,6850,30
|
|
20230801,115400,205317440,6860,6860,6860,6860,0
|
|
20230801,115300,205317440,6860,6860,6860,6860,0
|
|
20230801,115200,205317440,6860,6850,6860,6850,3
|
|
20230801,115100,205296870,6870,6870,6870,6870,0
|
|
20230801,115000,205296870,6870,6860,6870,6860,2
|
|
20230801,114900,205283140,6870,6840,6870,6840,3638
|
|
20230801,114800,180341870,6850,6840,6850,6840,2
|
|
20230801,114700,180328180,6850,6830,6850,6830,564
|
|
20230801,114600,176470820,6820,6820,6820,6820,1
|
|
20230801,114500,176464000,6820,6820,6820,6820,0
|
|
20230801,114400,176464000,6820,6820,6820,6820,1
|
|
20230801,114300,176457180,6820,6820,6820,6820,58
|
|
20230801,114200,176061620,6820,6820,6820,6820,1
|
|
20230801,114100,176054800,6820,6820,6820,6820,0
|
|
20230801,114000,176054800,6820,6820,6820,6820,1
|
|
20230801,113900,176047980,6830,6830,6830,6830,10
|
|
20230801,113800,175979680,6830,6810,6830,6810,1401
|
|
20230801,113700,166411480,6810,6810,6810,6810,0
|
|
20230801,113600,166411480,6810,6810,6810,6810,1
|
|
20230801,113500,166404670,6820,6820,6820,6820,1
|
|
20230801,113400,166397850,6810,6810,6810,6810,201
|
|
20230801,113300,165029040,6810,6810,6810,6810,0
|
|
20230801,113200,165029040,6810,6810,6810,6810,2
|
|
20230801,113100,165015420,6810,6810,6810,6810,0
|
|
20230801,113000,165015420,6810,6810,6810,6810,1
|
|
20230801,112900,165008610,6830,6830,6830,6830,0
|
|
20230801,112800,165008610,6830,6830,6830,6830,1
|
|
20230801,112700,165001780,6810,6810,6810,6810,2
|
|
20230801,112600,164988160,6820,6800,6820,6800,60
|
|
20230801,112500,164580130,6800,6800,6800,6800,0
|
|
20230801,112400,164580130,6800,6820,6830,6800,401
|
|
20230801,112300,161845480,6820,6820,6820,6820,2
|
|
20230801,112200,161831840,6820,6800,6820,6800,981
|
|
20230801,112100,155148040,6810,6810,6810,6810,0
|
|
20230801,112000,155148040,6810,6800,6810,6800,149
|
|
20230801,111900,154133360,6810,6810,6810,6810,0
|
|
20230801,111800,154133360,6810,6810,6810,6800,3
|
|
20230801,111700,154112940,6800,6800,6800,6800,200
|
|
20230801,111600,152752940,6800,6800,6800,6800,1
|
|
20230801,111500,152746140,6810,6810,6810,6810,344
|
|
20230801,111400,150403500,6810,6810,6810,6810,14
|
|
20230801,111300,150308160,6810,6800,6810,6800,7
|
|
20230801,111200,150260550,6800,6800,6800,6800,1
|
|
20230801,111100,150253750,6810,6810,6810,6810,12
|
|
20230801,111000,150172030,6800,6800,6810,6800,153
|
|
20230801,110900,149131120,6800,6800,6800,6800,58
|
|
20230801,110800,148736720,6800,6800,6800,6800,82
|
|
20230801,110700,148179120,6810,6810,6810,6810,0
|
|
20230801,110600,148179120,6810,6810,6810,6800,21
|
|
20230801,110500,148036120,6810,6810,6810,6810,405
|
|
20230801,110400,145278070,6810,6810,6810,6810,1
|
|
20230801,110300,145271260,6820,6820,6820,6820,1
|
|
20230801,110200,145264440,6800,6810,6810,6800,30
|
|
20230801,110100,145060410,6820,6810,6820,6810,2
|
|
20230801,110000,145046780,6800,6800,6800,6800,3
|
|
20230801,105900,145026380,6800,6800,6800,6800,1
|
|
20230801,105800,145019580,6810,6810,6810,6810,0
|
|
20230801,105700,145019580,6810,6810,6810,6810,1
|
|
20230801,105600,145012770,6820,6820,6820,6820,0
|
|
20230801,105500,145012770,6820,6800,6820,6800,918
|
|
20230801,105400,138761960,6800,6790,6800,6790,3
|
|
20230801,105300,138741570,6800,6800,6800,6800,20
|
|
20230801,105200,138605570,6810,6810,6810,6810,0
|
|
20230801,105100,138605570,6810,6810,6810,6810,0
|
|
20230801,105000,138605570,6810,6800,6810,6800,6
|
|
20230801,104900,138564720,6800,6800,6800,6800,376
|
|
20230801,104800,136007920,6790,6790,6790,6790,1
|
|
20230801,104700,136001130,6790,6790,6790,6790,2
|
|
20230801,104600,135987550,6790,6790,6790,6790,404
|
|
20230801,104500,133244390,6790,6790,6790,6790,1
|
|
20230801,104400,133237600,6790,6790,6790,6790,1
|
|
20230801,104300,133230810,6790,6790,6790,6790,300
|
|
20230801,104200,131193810,6790,6800,6800,6790,27
|
|
20230801,104100,131010230,6800,6800,6800,6800,3
|
|
20230801,104000,130989830,6790,6780,6790,6770,5215
|
|
20230801,103900,95632630,6770,6770,6770,6770,0
|
|
20230801,103800,95632630,6770,6760,6770,6760,53
|
|
20230801,103700,95273830,6760,6760,6760,6760,0
|
|
20230801,103600,95273830,6760,6770,6770,6760,2
|
|
20230801,103500,95260300,6770,6760,6770,6760,287
|
|
20230801,103400,93320170,6760,6760,6760,6760,1
|
|
20230801,103300,93313410,6770,6770,6770,6760,17
|
|
20230801,103200,93198450,6760,6760,6760,6760,201
|
|
20230801,103100,91839690,6760,6770,6770,6760,1825
|
|
20230801,103000,79498090,6770,6770,6770,6770,1
|
|
20230801,102900,79491320,6770,6770,6770,6770,0
|
|
20230801,102800,79491320,6770,6780,6780,6770,12
|
|
20230801,102700,79410070,6770,6770,6770,6770,37
|
|
20230801,102600,79159580,6760,6760,6760,6760,1
|
|
20230801,102500,79152820,6770,6770,6770,6770,0
|
|
20230801,102400,79152820,6770,6770,6770,6760,103
|
|
20230801,102300,78455520,6760,6760,6760,6760,22
|
|
20230801,102200,78306800,6760,6740,6760,6740,678
|
|
20230801,102100,73725600,6730,6730,6730,6730,2
|
|
20230801,102000,73712140,6730,6740,6740,6730,2
|
|
20230801,101900,73698670,6730,6730,6730,6730,0
|
|
20230801,101800,73698670,6730,6740,6740,6730,529
|
|
20230801,101700,70138220,6740,6740,6740,6740,0
|
|
20230801,101600,70138220,6740,6740,6750,6740,15
|
|
20230801,101500,70036990,6730,6730,6730,6730,0
|
|
20230801,101400,70036990,6730,6740,6740,6730,407
|
|
20230801,101300,67293820,6740,6740,6740,6740,0
|
|
20230801,101200,67293820,6740,6740,6740,6740,1
|
|
20230801,101100,67287080,6740,6740,6740,6740,0
|
|
20230801,101000,67287080,6740,6730,6740,6730,2
|
|
20230801,100900,67273610,6740,6740,6740,6740,0
|
|
20230801,100800,67273610,6740,6740,6740,6740,0
|
|
20230801,100700,67273610,6740,6740,6740,6740,1
|
|
20230801,100600,67266870,6740,6750,6750,6730,20
|
|
20230801,100500,67132170,6770,6770,6770,6770,0
|
|
20230801,100400,67132170,6770,6750,6770,6750,80
|
|
20230801,100300,66591490,6740,6740,6740,6740,1
|
|
20230801,100200,66584750,6740,6740,6740,6740,2
|
|
20230801,100100,66571270,6750,6750,6750,6750,5
|
|
20230801,100000,66537520,6760,6760,6760,6760,37
|
|
20230801,095900,66287400,6770,6760,6770,6760,181
|
|
20230801,095800,65062040,6770,6700,6770,6700,3462
|
|
20230801,095700,41665610,6690,6680,6690,6680,10
|
|
20230801,095600,41598720,6680,6680,6680,6680,0
|
|
20230801,095500,41598720,6680,6680,6680,6680,1
|
|
20230801,095400,41592040,6680,6670,6680,6670,80
|
|
20230801,095300,41057660,6660,6660,6660,6660,0
|
|
20230801,095200,41057660,6660,6680,6680,6660,6
|
|
20230801,095100,41017620,6680,6670,6680,6670,11
|
|
20230801,095000,40944170,6670,6650,6670,6650,10
|
|
20230801,094900,40877590,6650,6650,6660,6650,58
|
|
20230801,094800,40491340,6650,6650,6700,6650,1068
|
|
20230801,094700,33388860,6660,6670,6710,6660,435
|
|
20230801,094600,30487870,6670,6680,6680,6670,104
|
|
20230801,094500,29793170,6680,6680,6700,6680,30
|
|
20230801,094400,29592740,6680,6700,6700,6680,483
|
|
20230801,094300,26363890,6700,6690,6700,6690,2
|
|
20230801,094200,26350500,6690,6690,6690,6690,365
|
|
20230801,094100,23908650,6680,6680,6680,6680,4
|
|
20230801,094000,23881930,6680,6680,6680,6680,2
|
|
20230801,093900,23868570,6670,6670,6690,6670,335
|
|
20230801,093800,21628140,6690,6680,6690,6680,5
|
|
20230801,093700,21594720,6670,6670,6670,6670,0
|
|
20230801,093600,21594720,6670,6680,6680,6670,109
|
|
20230801,093500,20867220,6680,6680,6680,6680,1
|
|
20230801,093400,20860540,6680,6680,6680,6680,30
|
|
20230801,093300,20660140,6690,6690,6690,6690,4
|
|
20230801,093200,20633380,6690,6700,6700,6690,58
|
|
20230801,093100,20244790,6700,6700,6700,6700,1
|
|
20230801,093000,20238090,6710,6710,6710,6710,0
|
|
20230801,092900,20238090,6710,6710,6710,6710,166
|
|
20230801,092800,19124230,6720,6720,6720,6720,72
|
|
20230801,092700,18640390,6720,6720,6720,6720,20
|
|
20230801,092600,18505990,6730,6730,6730,6730,2
|
|
20230801,092500,18492530,6730,6730,6730,6730,2
|
|
20230801,092400,18479070,6740,6740,6740,6740,0
|
|
20230801,092300,18479070,6740,6740,6740,6740,1
|
|
20230801,092200,18472330,6740,6740,6740,6740,134
|
|
20230801,092100,17569170,6740,6740,6740,6740,44
|
|
20230801,092000,17272610,6690,6690,6690,6690,121
|
|
20230801,091900,16463120,6740,6740,6740,6740,2
|
|
20230801,091800,16449640,6740,6730,6740,6730,238
|
|
20230801,091700,14847890,6730,6730,6730,6730,0
|
|
20230801,091600,14847890,6730,6730,6730,6730,0
|
|
20230801,091500,14847890,6730,6730,6730,6730,0
|
|
20230801,091400,14847890,6730,6730,6730,6730,0
|
|
20230801,091300,14847890,6730,6730,6730,6730,0
|
|
20230801,091200,14847890,6730,6730,6730,6730,3
|
|
20230801,091100,14827700,6740,6740,6740,6740,0
|
|
20230801,091000,14827700,6740,6740,6740,6740,0
|
|
20230801,090900,14827700,6740,6740,6740,6740,0
|
|
20230801,090800,14827700,6740,6740,6740,6740,0
|
|
20230801,090700,14827700,6740,6740,6740,6740,0
|
|
20230801,090600,14827700,6740,6700,6740,6700,1002
|
|
20230801,090500,8114220,6690,6690,6690,6690,91
|
|
20230801,090400,7505430,6690,6690,6690,6690,273
|
|
20230801,090300,5679060,6690,6690,6690,6690,0
|
|
20230801,090200,5679060,6690,6690,6690,6690,515
|
|
20230801,090100,2233710,6690,6690,6690,6690,255
|
|
20230801,090000,527760,6750,6780,6780,6750,78
|