694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,203100,139082410,7110,7110,7110,7110,14
|
|
20230814,203000,139082410,7110,7110,7110,7110,0
|
|
20230814,202900,139082410,7110,7110,7110,7110,0
|
|
20230814,202800,139082410,7110,7110,7110,7110,0
|
|
20230814,202700,139082410,7110,7110,7110,7110,0
|
|
20230814,202600,139082410,7110,7110,7110,7110,0
|
|
20230814,202500,139082410,7110,7110,7110,7110,0
|
|
20230814,202400,139082410,7110,7110,7110,7110,0
|
|
20230814,202300,139082410,7110,7110,7110,7110,0
|
|
20230814,202200,139082410,7110,7110,7110,7110,0
|
|
20230814,202100,139082410,7110,7110,7110,7110,0
|
|
20230814,202000,139082410,7110,7110,7110,7110,0
|
|
20230814,201900,139082410,7110,7110,7110,7110,0
|
|
20230814,201800,139082410,7110,7110,7110,7110,0
|
|
20230814,201700,139082410,7110,7110,7110,7110,0
|
|
20230814,201600,139082410,7110,7110,7110,7110,0
|
|
20230814,201500,139082410,7110,7110,7110,7110,0
|
|
20230814,201400,139082410,7110,7110,7110,7110,0
|
|
20230814,201300,139082410,7110,7110,7110,7110,0
|
|
20230814,201200,139082410,7110,7110,7110,7110,0
|
|
20230814,201100,139082410,7110,7110,7110,7110,0
|
|
20230814,201000,139082410,7110,7110,7110,7110,0
|
|
20230814,200900,139082410,7110,7110,7110,7110,0
|
|
20230814,200800,139082410,7110,7110,7110,7110,0
|
|
20230814,200700,139082410,7110,7110,7110,7110,0
|
|
20230814,200600,139082410,7110,7110,7110,7110,0
|
|
20230814,200500,139082410,7110,7110,7110,7110,0
|
|
20230814,200400,139082410,7110,7110,7110,7110,0
|
|
20230814,200300,139082410,7110,7110,7110,7110,0
|
|
20230814,200200,139082410,7110,7110,7110,7110,0
|
|
20230814,200100,139082410,7110,7110,7110,7110,14
|
|
20230814,200000,139082410,7110,7110,7110,7110,0
|
|
20230814,195900,139082410,7110,7110,7110,7110,0
|
|
20230814,195800,139082410,7110,7110,7110,7110,0
|
|
20230814,195700,139082410,7110,7110,7110,7110,0
|
|
20230814,195600,139082410,7110,7110,7110,7110,0
|
|
20230814,195500,139082410,7110,7110,7110,7110,0
|
|
20230814,195400,139082410,7110,7110,7110,7110,0
|
|
20230814,195300,139082410,7110,7110,7110,7110,0
|
|
20230814,195200,139082410,7110,7110,7110,7110,0
|
|
20230814,195100,139082410,7110,7110,7110,7110,0
|
|
20230814,195000,139082410,7110,7110,7110,7110,0
|
|
20230814,194900,139082410,7110,7110,7110,7110,0
|
|
20230814,194800,139082410,7110,7110,7110,7110,0
|
|
20230814,194700,139082410,7110,7110,7110,7110,0
|
|
20230814,194600,139082410,7110,7110,7110,7110,0
|
|
20230814,194500,139082410,7110,7110,7110,7110,0
|
|
20230814,194400,139082410,7110,7110,7110,7110,0
|
|
20230814,194300,139082410,7110,7110,7110,7110,0
|
|
20230814,194200,139082410,7110,7110,7110,7110,0
|
|
20230814,194100,139082410,7110,7110,7110,7110,0
|
|
20230814,194000,139082410,7110,7110,7110,7110,0
|
|
20230814,193900,139082410,7110,7110,7110,7110,0
|
|
20230814,193800,139082410,7110,7110,7110,7110,0
|
|
20230814,193700,139082410,7110,7110,7110,7110,0
|
|
20230814,193600,139082410,7110,7110,7110,7110,0
|
|
20230814,193500,139082410,7110,7110,7110,7110,0
|
|
20230814,193400,139082410,7110,7110,7110,7110,0
|
|
20230814,193300,139082410,7110,7110,7110,7110,0
|
|
20230814,193200,139082410,7110,7110,7110,7110,0
|
|
20230814,193100,139082410,7110,7110,7110,7110,14
|
|
20230814,193000,139082410,7110,7110,7110,7110,0
|
|
20230814,192900,139082410,7110,7110,7110,7110,0
|
|
20230814,192800,139082410,7110,7110,7110,7110,0
|
|
20230814,192700,139082410,7110,7110,7110,7110,0
|
|
20230814,192600,139082410,7110,7110,7110,7110,0
|
|
20230814,192500,139082410,7110,7110,7110,7110,0
|
|
20230814,192400,139082410,7110,7110,7110,7110,0
|
|
20230814,192300,139082410,7110,7110,7110,7110,0
|
|
20230814,192200,139082410,7110,7110,7110,7110,0
|
|
20230814,192100,139082410,7110,7110,7110,7110,0
|
|
20230814,192000,139082410,7110,7110,7110,7110,0
|
|
20230814,191900,139082410,7110,7110,7110,7110,0
|
|
20230814,191800,139082410,7110,7110,7110,7110,0
|
|
20230814,191700,139082410,7110,7110,7110,7110,0
|
|
20230814,191600,139082410,7110,7110,7110,7110,0
|
|
20230814,191500,139082410,7110,7110,7110,7110,0
|
|
20230814,191400,139082410,7110,7110,7110,7110,0
|
|
20230814,191300,139082410,7110,7110,7110,7110,0
|
|
20230814,191200,139082410,7110,7110,7110,7110,0
|
|
20230814,191100,139082410,7110,7110,7110,7110,0
|
|
20230814,191000,139082410,7110,7110,7110,7110,0
|
|
20230814,190900,139082410,7110,7110,7110,7110,0
|
|
20230814,190800,139082410,7110,7110,7110,7110,0
|
|
20230814,190700,139082410,7110,7110,7110,7110,0
|
|
20230814,190600,139082410,7110,7110,7110,7110,0
|
|
20230814,190500,139082410,7110,7110,7110,7110,0
|
|
20230814,190400,139082410,7110,7110,7110,7110,0
|
|
20230814,190300,139082410,7110,7110,7110,7110,0
|
|
20230814,190200,139082410,7110,7110,7110,7110,0
|
|
20230814,190100,139082410,7110,7110,7110,7110,14
|
|
20230814,190000,139082410,7110,7110,7110,7110,0
|
|
20230814,185900,139082410,7110,7110,7110,7110,0
|
|
20230814,185800,139082410,7110,7110,7110,7110,0
|
|
20230814,185700,139082410,7110,7110,7110,7110,0
|
|
20230814,185600,139082410,7110,7110,7110,7110,0
|
|
20230814,185500,139082410,7110,7110,7110,7110,0
|
|
20230814,185400,139082410,7110,7110,7110,7110,0
|
|
20230814,185300,139082410,7110,7110,7110,7110,0
|
|
20230814,185200,139082410,7110,7110,7110,7110,0
|
|
20230814,185100,139082410,7110,7110,7110,7110,0
|
|
20230814,185000,139082410,7110,7110,7110,7110,0
|
|
20230814,184900,139082410,7110,7110,7110,7110,0
|
|
20230814,184800,139082410,7110,7110,7110,7110,0
|
|
20230814,184700,139082410,7110,7110,7110,7110,0
|
|
20230814,184600,139082410,7110,7110,7110,7110,0
|
|
20230814,184500,139082410,7110,7110,7110,7110,0
|
|
20230814,184400,139082410,7110,7110,7110,7110,0
|
|
20230814,184300,139082410,7110,7110,7110,7110,0
|
|
20230814,184200,139082410,7110,7110,7110,7110,0
|
|
20230814,184100,139082410,7110,7110,7110,7110,0
|
|
20230814,184000,139082410,7110,7110,7110,7110,0
|
|
20230814,183900,139082410,7110,7110,7110,7110,0
|
|
20230814,183800,139082410,7110,7110,7110,7110,0
|
|
20230814,183700,139082410,7110,7110,7110,7110,0
|
|
20230814,183600,139082410,7110,7110,7110,7110,0
|
|
20230814,183500,139082410,7110,7110,7110,7110,0
|
|
20230814,183400,139082410,7110,7110,7110,7110,0
|
|
20230814,183300,139082410,7110,7110,7110,7110,0
|
|
20230814,183200,139082410,7110,7110,7110,7110,0
|
|
20230814,183100,139082410,7110,7110,7110,7110,14
|
|
20230814,183000,139082410,7110,7110,7110,7110,0
|
|
20230814,182900,139082410,7110,7110,7110,7110,0
|
|
20230814,182800,139082410,7110,7110,7110,7110,0
|
|
20230814,182700,139082410,7110,7110,7110,7110,0
|
|
20230814,182600,139082410,7110,7110,7110,7110,0
|
|
20230814,182500,139082410,7110,7110,7110,7110,0
|
|
20230814,182400,139082410,7110,7110,7110,7110,0
|
|
20230814,182300,139082410,7110,7110,7110,7110,0
|
|
20230814,182200,139082410,7110,7110,7110,7110,0
|
|
20230814,182100,139082410,7110,7110,7110,7110,0
|
|
20230814,182000,139082410,7110,7110,7110,7110,0
|
|
20230814,181900,139082410,7110,7110,7110,7110,0
|
|
20230814,181800,139082410,7110,7110,7110,7110,0
|
|
20230814,181700,139082410,7110,7110,7110,7110,0
|
|
20230814,181600,139082410,7110,7110,7110,7110,0
|
|
20230814,181500,139082410,7110,7110,7110,7110,0
|
|
20230814,181400,139082410,7110,7110,7110,7110,0
|
|
20230814,181300,139082410,7110,7110,7110,7110,0
|
|
20230814,181200,139082410,7110,7110,7110,7110,0
|
|
20230814,181100,139082410,7110,7110,7110,7110,0
|
|
20230814,181000,139082410,7110,7110,7110,7110,0
|
|
20230814,180900,139082410,7110,7110,7110,7110,0
|
|
20230814,180800,139082410,7110,7110,7110,7110,0
|
|
20230814,180700,139082410,7110,7110,7110,7110,0
|
|
20230814,180600,139082410,7110,7110,7110,7110,0
|
|
20230814,180500,139082410,7110,7110,7110,7110,0
|
|
20230814,180400,139082410,7110,7110,7110,7110,0
|
|
20230814,180300,139082410,7110,7110,7110,7110,0
|
|
20230814,180200,139082410,7110,7110,7110,7110,0
|
|
20230814,180100,139082410,7110,7110,7110,7110,14
|
|
20230814,180000,139082410,7110,7110,7110,7110,0
|
|
20230814,175900,139082410,7110,7110,7110,7110,0
|
|
20230814,175800,139082410,7110,7110,7110,7110,0
|
|
20230814,175700,139082410,7110,7110,7110,7110,0
|
|
20230814,175600,139082410,7110,7110,7110,7110,0
|
|
20230814,175500,139082410,7110,7110,7110,7110,0
|
|
20230814,175400,139082410,7110,7110,7110,7110,0
|
|
20230814,175300,139082410,7110,7110,7110,7110,0
|
|
20230814,175200,139082410,7110,7110,7110,7110,0
|
|
20230814,175100,139082410,7110,7110,7110,7110,0
|
|
20230814,175000,139082410,7110,7110,7110,7110,0
|
|
20230814,174900,139082410,7110,7110,7110,7110,0
|
|
20230814,174800,139082410,7110,7110,7110,7110,0
|
|
20230814,174700,139082410,7110,7110,7110,7110,0
|
|
20230814,174600,139082410,7110,7110,7110,7110,0
|
|
20230814,174500,139082410,7110,7110,7110,7110,0
|
|
20230814,174400,139082410,7110,7110,7110,7110,0
|
|
20230814,174300,139082410,7110,7110,7110,7110,0
|
|
20230814,174200,139082410,7110,7110,7110,7110,0
|
|
20230814,174100,139082410,7110,7110,7110,7110,0
|
|
20230814,174000,139082410,7110,7110,7110,7110,0
|
|
20230814,173900,139082410,7110,7110,7110,7110,0
|
|
20230814,173800,139082410,7110,7110,7110,7110,0
|
|
20230814,173700,139082410,7110,7110,7110,7110,0
|
|
20230814,173600,139082410,7110,7110,7110,7110,0
|
|
20230814,173500,139082410,7110,7110,7110,7110,0
|
|
20230814,173400,139082410,7110,7110,7110,7110,0
|
|
20230814,173300,139082410,7110,7110,7110,7110,0
|
|
20230814,173200,139082410,7110,7110,7110,7110,0
|
|
20230814,173100,139082410,7110,7110,7110,7110,14
|
|
20230814,173000,139082410,7110,7110,7110,7110,0
|
|
20230814,172900,139082410,7110,7110,7110,7110,0
|
|
20230814,172800,139082410,7110,7110,7110,7110,0
|
|
20230814,172700,139082410,7110,7110,7110,7110,0
|
|
20230814,172600,139082410,7110,7110,7110,7110,0
|
|
20230814,172500,139082410,7110,7110,7110,7110,0
|
|
20230814,172400,139082410,7110,7110,7110,7110,0
|
|
20230814,172300,139082410,7110,7110,7110,7110,0
|
|
20230814,172200,139082410,7110,7110,7110,7110,0
|
|
20230814,172100,139082410,7110,7110,7110,7110,0
|
|
20230814,172000,139082410,7110,7110,7110,7110,0
|
|
20230814,171900,139082410,7110,7110,7110,7110,0
|
|
20230814,171800,139082410,7110,7110,7110,7110,0
|
|
20230814,171700,139082410,7110,7110,7110,7110,0
|
|
20230814,171600,139082410,7110,7110,7110,7110,0
|
|
20230814,171500,139082410,7110,7110,7110,7110,0
|
|
20230814,171400,139082410,7110,7110,7110,7110,0
|
|
20230814,171300,139082410,7110,7110,7110,7110,0
|
|
20230814,171200,139082410,7110,7110,7110,7110,0
|
|
20230814,171100,139082410,7110,7110,7110,7110,0
|
|
20230814,171000,139082410,7110,7110,7110,7110,0
|
|
20230814,170900,139082410,7110,7110,7110,7110,0
|
|
20230814,170800,139082410,7110,7110,7110,7110,0
|
|
20230814,170700,139082410,7110,7110,7110,7110,0
|
|
20230814,170600,139082410,7110,7110,7110,7110,0
|
|
20230814,170500,139082410,7110,7110,7110,7110,0
|
|
20230814,170400,139082410,7110,7110,7110,7110,0
|
|
20230814,170300,139082410,7110,7110,7110,7110,0
|
|
20230814,170200,139082410,7110,7110,7110,7110,0
|
|
20230814,170100,139082410,7110,7110,7110,7110,14
|
|
20230814,170000,139082410,7110,7110,7110,7110,0
|
|
20230814,165900,139082410,7110,7110,7110,7110,0
|
|
20230814,165800,139082410,7110,7110,7110,7110,0
|
|
20230814,165700,139082410,7110,7110,7110,7110,0
|
|
20230814,165600,139082410,7110,7110,7110,7110,0
|
|
20230814,165500,139082410,7110,7110,7110,7110,0
|
|
20230814,165400,139082410,7110,7110,7110,7110,0
|
|
20230814,165300,139082410,7110,7110,7110,7110,0
|
|
20230814,165200,139082410,7110,7110,7110,7110,0
|
|
20230814,165100,139082410,7110,7110,7110,7110,0
|
|
20230814,165000,139082410,7110,7110,7110,7110,0
|
|
20230814,164900,139082410,7110,7110,7110,7110,0
|
|
20230814,164800,139082410,7110,7110,7110,7110,0
|
|
20230814,164700,139082410,7110,7110,7110,7110,0
|
|
20230814,164600,139082410,7110,7110,7110,7110,0
|
|
20230814,164500,139082410,7110,7110,7110,7110,0
|
|
20230814,164400,139082410,7110,7110,7110,7110,0
|
|
20230814,164300,139082410,7110,7110,7110,7110,0
|
|
20230814,164200,139082410,7110,7110,7110,7110,0
|
|
20230814,164100,139082410,7110,7110,7110,7110,0
|
|
20230814,164000,139082410,7110,7110,7110,7110,0
|
|
20230814,163900,139082410,7110,7110,7110,7110,0
|
|
20230814,163800,139082410,7110,7110,7110,7110,0
|
|
20230814,163700,139082410,7110,7110,7110,7110,0
|
|
20230814,163600,139082410,7110,7110,7110,7110,0
|
|
20230814,163500,139082410,7110,7110,7110,7110,0
|
|
20230814,163400,139082410,7110,7110,7110,7110,0
|
|
20230814,163300,139082410,7110,7110,7110,7110,0
|
|
20230814,163200,139082410,7110,7110,7110,7110,0
|
|
20230814,163100,139082410,7110,7110,7110,7110,14
|
|
20230814,163000,139082410,7110,7110,7110,7110,0
|
|
20230814,162900,139082410,7110,7110,7110,7110,0
|
|
20230814,162800,139082410,7110,7110,7110,7110,0
|
|
20230814,162700,139082410,7110,7110,7110,7110,0
|
|
20230814,162600,139082410,7110,7110,7110,7110,0
|
|
20230814,162500,139082410,7110,7110,7110,7110,0
|
|
20230814,162400,139082410,7110,7110,7110,7110,0
|
|
20230814,162300,139082410,7110,7110,7110,7110,0
|
|
20230814,162200,139082410,7110,7110,7110,7110,0
|
|
20230814,162100,139082410,7110,7110,7110,7110,0
|
|
20230814,162000,139082410,7110,7110,7110,7110,0
|
|
20230814,161900,139082410,7110,7110,7110,7110,0
|
|
20230814,161800,139082410,7110,7110,7110,7110,0
|
|
20230814,161700,139082410,7110,7110,7110,7110,0
|
|
20230814,161600,139082410,7110,7110,7110,7110,0
|
|
20230814,161500,139082410,7110,7110,7110,7110,0
|
|
20230814,161400,139082410,7110,7110,7110,7110,0
|
|
20230814,161300,139082410,7110,7110,7110,7110,0
|
|
20230814,161200,139082410,7110,7110,7110,7110,0
|
|
20230814,161100,139082410,7110,7110,7110,7110,0
|
|
20230814,161000,139082410,7110,7110,7110,7110,0
|
|
20230814,160900,139082410,7110,7110,7110,7110,0
|
|
20230814,160800,139082410,7110,7110,7110,7110,0
|
|
20230814,160700,139082410,7110,7110,7110,7110,0
|
|
20230814,160600,139082410,7110,7110,7110,7110,0
|
|
20230814,160500,139082410,7110,7110,7110,7110,0
|
|
20230814,160400,139082410,7110,7110,7110,7110,0
|
|
20230814,160300,139082410,7110,7110,7110,7110,0
|
|
20230814,160200,139082410,7110,7110,7110,7110,0
|
|
20230814,160100,139082410,7110,7110,7110,7110,14
|
|
20230814,160000,139082410,7110,7110,7110,7110,0
|
|
20230814,155900,139082410,7110,7110,7110,7110,0
|
|
20230814,155800,139082410,7110,7110,7110,7110,0
|
|
20230814,155700,139082410,7110,7110,7110,7110,0
|
|
20230814,155600,139082410,7110,7110,7110,7110,0
|
|
20230814,155500,139082410,7110,7110,7110,7110,0
|
|
20230814,155400,139082410,7110,7110,7110,7110,0
|
|
20230814,155300,139082410,7110,7110,7110,7110,0
|
|
20230814,155200,139082410,7110,7110,7110,7110,0
|
|
20230814,155100,139082410,7110,7110,7110,7110,0
|
|
20230814,155000,139082410,7110,7110,7110,7110,0
|
|
20230814,154900,139082410,7110,7110,7110,7110,0
|
|
20230814,154800,139082410,7110,7110,7110,7110,0
|
|
20230814,154700,139082410,7110,7110,7110,7110,0
|
|
20230814,154600,139082410,7110,7110,7110,7110,0
|
|
20230814,154500,139082410,7110,7110,7110,7110,0
|
|
20230814,154400,139082410,7110,7110,7110,7110,0
|
|
20230814,154300,139082410,7110,7110,7110,7110,0
|
|
20230814,154200,139082410,7110,7110,7110,7110,0
|
|
20230814,154100,139082410,7110,7110,7110,7110,0
|
|
20230814,154000,139082410,7110,7110,7110,7110,0
|
|
20230814,153900,139082410,7110,7110,7110,7110,0
|
|
20230814,153800,139082410,7110,7110,7110,7110,0
|
|
20230814,153700,139082410,7110,7110,7110,7110,0
|
|
20230814,153600,139082410,7110,7110,7110,7110,0
|
|
20230814,153500,139082410,7110,7110,7110,7110,0
|
|
20230814,153400,139082410,7110,7110,7110,7110,0
|
|
20230814,153300,139082410,7110,7110,7110,7110,0
|
|
20230814,153200,139082410,7110,7110,7110,7110,0
|
|
20230814,153100,139082410,7110,7110,7110,7110,14
|
|
20230814,153000,139082410,7110,7110,7110,7110,14
|
|
20230814,152900,138982870,7110,7110,7110,7110,0
|
|
20230814,152800,138982870,7110,7110,7110,7110,0
|
|
20230814,152700,138982870,7110,7110,7110,7110,0
|
|
20230814,152600,138982870,7110,7110,7110,7110,0
|
|
20230814,152500,138982870,7110,7110,7110,7110,0
|
|
20230814,152400,138982870,7110,7110,7110,7110,0
|
|
20230814,152300,138982870,7110,7110,7110,7110,0
|
|
20230814,152200,138982870,7110,7110,7110,7110,0
|
|
20230814,152100,138982870,7110,7110,7110,7110,0
|
|
20230814,152000,138982870,7110,7110,7110,7110,0
|
|
20230814,151900,138982870,7110,7110,7110,7110,0
|
|
20230814,151800,138982870,7110,7110,7110,7110,0
|
|
20230814,151700,138982870,7110,7110,7110,7110,0
|
|
20230814,151600,138982870,7110,7100,7110,7100,100
|
|
20230814,151500,138272650,7060,7060,7060,7060,0
|
|
20230814,151400,138272650,7060,7060,7060,7060,100
|
|
20230814,151300,137566650,7090,7090,7090,7090,0
|
|
20230814,151200,137566650,7090,7090,7090,7090,0
|
|
20230814,151100,137566650,7090,7090,7090,7090,0
|
|
20230814,151000,137566650,7090,7090,7090,7090,152
|
|
20230814,150900,136488970,7090,7090,7090,7090,0
|
|
20230814,150800,136488970,7090,7090,7090,7090,0
|
|
20230814,150700,136488970,7090,7090,7090,7090,0
|
|
20230814,150600,136488970,7090,7090,7090,7090,0
|
|
20230814,150500,136488970,7090,7090,7090,7090,0
|
|
20230814,150400,136488970,7090,7090,7090,7090,0
|
|
20230814,150300,136488970,7090,7090,7090,7090,0
|
|
20230814,150200,136488970,7090,7090,7090,7090,90
|
|
20230814,150100,135850870,7120,7120,7120,7120,0
|
|
20230814,150000,135850870,7120,7120,7120,7120,0
|
|
20230814,145900,135850870,7120,7120,7120,7120,0
|
|
20230814,145800,135850870,7120,7120,7120,7120,0
|
|
20230814,145700,135850870,7120,7120,7120,7120,0
|
|
20230814,145600,135850870,7120,7120,7120,7120,0
|
|
20230814,145500,135850870,7120,7120,7120,7120,0
|
|
20230814,145400,135850870,7120,7120,7120,7120,0
|
|
20230814,145300,135850870,7120,7120,7120,7120,0
|
|
20230814,145200,135850870,7120,7120,7120,7120,0
|
|
20230814,145100,135850870,7120,7120,7120,7120,0
|
|
20230814,145000,135850870,7120,7120,7120,7120,0
|
|
20230814,144900,135850870,7120,7120,7120,7120,0
|
|
20230814,144800,135850870,7120,7120,7120,7120,0
|
|
20230814,144700,135850870,7120,7120,7120,7120,0
|
|
20230814,144600,135850870,7120,7120,7120,7120,0
|
|
20230814,144500,135850870,7120,7120,7120,7120,0
|
|
20230814,144400,135850870,7120,7120,7120,7120,0
|
|
20230814,144300,135850870,7120,7070,7120,7070,148
|
|
20230814,144200,134802420,7060,7060,7060,7060,0
|
|
20230814,144100,134802420,7060,7060,7060,7060,0
|
|
20230814,144000,134802420,7060,7060,7060,7060,0
|
|
20230814,143900,134802420,7060,7060,7060,7060,0
|
|
20230814,143800,134802420,7060,7060,7060,7060,0
|
|
20230814,143700,134802420,7060,7060,7060,7060,0
|
|
20230814,143600,134802420,7060,7060,7060,7060,0
|
|
20230814,143500,134802420,7060,7060,7060,7060,88
|
|
20230814,143400,134181140,7050,7050,7050,7050,0
|
|
20230814,143300,134181140,7050,7060,7060,7050,31
|
|
20230814,143200,133962470,7060,7060,7060,7060,0
|
|
20230814,143100,133962470,7060,7060,7060,7060,0
|
|
20230814,143000,133962470,7060,7100,7100,7060,30
|
|
20230814,142900,133750270,7100,7100,7100,7100,71
|
|
20230814,142800,133246170,7100,7100,7100,7100,0
|
|
20230814,142700,133246170,7100,7100,7100,7100,0
|
|
20230814,142600,133246170,7100,7100,7100,7100,0
|
|
20230814,142500,133246170,7100,7100,7100,7100,0
|
|
20230814,142400,133246170,7100,7100,7100,7100,0
|
|
20230814,142300,133246170,7100,7100,7100,7100,0
|
|
20230814,142200,133246170,7100,7100,7100,7100,0
|
|
20230814,142100,133246170,7100,7100,7100,7100,0
|
|
20230814,142000,133246170,7100,7100,7100,7100,0
|
|
20230814,141900,133246170,7100,7100,7100,7100,0
|
|
20230814,141800,133246170,7100,7100,7100,7100,0
|
|
20230814,141700,133246170,7100,7100,7100,7100,0
|
|
20230814,141600,133246170,7100,7100,7100,7100,0
|
|
20230814,141500,133246170,7100,7100,7100,7100,0
|
|
20230814,141400,133246170,7100,7100,7100,7100,2
|
|
20230814,141300,133231970,7100,7100,7100,7100,24
|
|
20230814,141200,133061570,7090,7090,7090,7090,0
|
|
20230814,141100,133061570,7090,7090,7090,7090,0
|
|
20230814,141000,133061570,7090,7090,7090,7090,0
|
|
20230814,140900,133061570,7090,7090,7090,7090,25
|
|
20230814,140800,132884320,7120,7120,7120,7120,0
|
|
20230814,140700,132884320,7120,7120,7120,7120,0
|
|
20230814,140600,132884320,7120,7070,7120,7070,50
|
|
20230814,140500,132529370,7020,7020,7020,7020,0
|
|
20230814,140400,132529370,7020,7050,7050,7020,847
|
|
20230814,140300,126567830,7120,7120,7120,7120,0
|
|
20230814,140200,126567830,7120,7120,7120,7120,0
|
|
20230814,140100,126567830,7120,7120,7120,7120,0
|
|
20230814,140000,126567830,7120,7120,7120,7120,0
|
|
20230814,135900,126567830,7120,7120,7120,7120,0
|
|
20230814,135800,126567830,7120,7120,7120,7120,0
|
|
20230814,135700,126567830,7120,7120,7120,7120,26
|
|
20230814,135600,126382710,7130,7130,7130,7130,0
|
|
20230814,135500,126382710,7130,7130,7130,7130,0
|
|
20230814,135400,126382710,7130,7130,7130,7130,0
|
|
20230814,135300,126382710,7130,7130,7130,7130,0
|
|
20230814,135200,126382710,7130,7130,7130,7130,0
|
|
20230814,135100,126382710,7130,7130,7130,7130,0
|
|
20230814,135000,126382710,7130,7130,7130,7130,0
|
|
20230814,134900,126382710,7130,7130,7130,7130,0
|
|
20230814,134800,126382710,7130,7130,7130,7130,0
|
|
20230814,134700,126382710,7130,7130,7130,7130,0
|
|
20230814,134600,126382710,7130,7130,7130,7130,0
|
|
20230814,134500,126382710,7130,7130,7130,7130,0
|
|
20230814,134400,126382710,7130,7130,7130,7130,0
|
|
20230814,134300,126382710,7130,7130,7130,7130,0
|
|
20230814,134200,126382710,7130,7120,7130,7120,5
|
|
20230814,134100,126347070,7110,7100,7110,7100,5
|
|
20230814,134000,126311560,7140,7140,7140,7140,0
|
|
20230814,133900,126311560,7140,7140,7140,7140,0
|
|
20230814,133800,126311560,7140,7140,7140,7140,0
|
|
20230814,133700,126311560,7140,7140,7140,7140,0
|
|
20230814,133600,126311560,7140,7140,7140,7140,0
|
|
20230814,133500,126311560,7140,7140,7140,7140,0
|
|
20230814,133400,126311560,7140,7140,7140,7140,0
|
|
20230814,133300,126311560,7140,7140,7140,7140,0
|
|
20230814,133200,126311560,7140,7140,7140,7140,0
|
|
20230814,133100,126311560,7140,7140,7140,7140,0
|
|
20230814,133000,126311560,7140,7140,7140,7140,0
|
|
20230814,132900,126311560,7140,7140,7140,7140,0
|
|
20230814,132800,126311560,7140,7140,7140,7140,0
|
|
20230814,132700,126311560,7140,7140,7140,7140,0
|
|
20230814,132600,126311560,7140,7140,7140,7140,0
|
|
20230814,132500,126311560,7140,7140,7140,7140,0
|
|
20230814,132400,126311560,7140,7140,7140,7140,0
|
|
20230814,132300,126311560,7140,7140,7140,7140,0
|
|
20230814,132200,126311560,7140,7140,7140,7140,0
|
|
20230814,132100,126311560,7140,7140,7140,7140,0
|
|
20230814,132000,126311560,7140,7140,7140,7140,0
|
|
20230814,131900,126311560,7140,7140,7140,7140,0
|
|
20230814,131800,126311560,7140,7140,7140,7140,0
|
|
20230814,131700,126311560,7140,7140,7140,7140,0
|
|
20230814,131600,126311560,7140,7140,7140,7140,0
|
|
20230814,131500,126311560,7140,7140,7140,7140,0
|
|
20230814,131400,126311560,7140,7140,7140,7140,0
|
|
20230814,131300,126311560,7140,7140,7140,7140,0
|
|
20230814,131200,126311560,7140,7140,7140,7140,0
|
|
20230814,131100,126311560,7140,7090,7140,7090,50
|
|
20230814,131000,125956090,7090,7090,7090,7090,0
|
|
20230814,130900,125956090,7090,7100,7120,7090,1006
|
|
20230814,130800,118796770,7100,7100,7100,7100,0
|
|
20230814,130700,118796770,7100,7100,7100,7100,0
|
|
20230814,130600,118796770,7100,7100,7100,7100,0
|
|
20230814,130500,118796770,7100,7100,7100,7100,0
|
|
20230814,130400,118796770,7100,7100,7100,7100,0
|
|
20230814,130300,118796770,7100,7100,7100,7100,10
|
|
20230814,130200,118725770,7100,7100,7100,7100,0
|
|
20230814,130100,118725770,7100,7100,7100,7100,0
|
|
20230814,130000,118725770,7100,7100,7100,7100,0
|
|
20230814,125900,118725770,7100,7100,7100,7100,0
|
|
20230814,125800,118725770,7100,7070,7100,7070,10
|
|
20230814,125700,118654910,7070,7070,7070,7070,0
|
|
20230814,125600,118654910,7070,7070,7070,7070,1
|
|
20230814,125500,118647840,7120,7120,7120,7120,0
|
|
20230814,125400,118647840,7120,7120,7120,7120,0
|
|
20230814,125300,118647840,7120,7120,7120,7120,0
|
|
20230814,125200,118647840,7120,7120,7120,7120,0
|
|
20230814,125100,118647840,7120,7120,7120,7120,0
|
|
20230814,125000,118647840,7120,7120,7120,7120,0
|
|
20230814,124900,118647840,7120,7120,7120,7120,0
|
|
20230814,124800,118647840,7120,7120,7120,7120,0
|
|
20230814,124700,118647840,7120,7120,7120,7120,0
|
|
20230814,124600,118647840,7120,7120,7120,7120,0
|
|
20230814,124500,118647840,7120,7120,7120,7120,0
|
|
20230814,124400,118647840,7120,7090,7120,7090,300
|
|
20230814,124300,116515430,7090,7090,7090,7090,1
|
|
20230814,124200,116508340,7120,7120,7120,7120,0
|
|
20230814,124100,116508340,7120,7030,7120,7030,5
|
|
20230814,124000,116473060,7030,7030,7030,7030,0
|
|
20230814,123900,116473060,7030,7030,7030,7030,0
|
|
20230814,123800,116473060,7030,7030,7030,7030,0
|
|
20230814,123700,116473060,7030,7030,7030,7030,0
|
|
20230814,123600,116473060,7030,7030,7030,7030,0
|
|
20230814,123500,116473060,7030,7030,7030,7030,0
|
|
20230814,123400,116473060,7030,7030,7030,7030,0
|
|
20230814,123300,116473060,7030,7030,7030,7030,0
|
|
20230814,123200,116473060,7030,7030,7030,7030,0
|
|
20230814,123100,116473060,7030,7030,7030,7030,0
|
|
20230814,123000,116473060,7030,7030,7030,7030,0
|
|
20230814,122900,116473060,7030,7030,7030,7030,0
|
|
20230814,122800,116473060,7030,7030,7030,7030,0
|
|
20230814,122700,116473060,7030,7030,7030,7030,0
|
|
20230814,122600,116473060,7030,7030,7030,7030,0
|
|
20230814,122500,116473060,7030,7030,7030,7030,0
|
|
20230814,122400,116473060,7030,7030,7030,7030,0
|
|
20230814,122300,116473060,7030,7030,7030,7030,0
|
|
20230814,122200,116473060,7030,7030,7030,7030,10
|
|
20230814,122100,116402760,7030,7030,7030,7030,0
|
|
20230814,122000,116402760,7030,7030,7030,7030,0
|
|
20230814,121900,116402760,7030,7030,7030,7030,0
|
|
20230814,121800,116402760,7030,7030,7030,7030,20
|
|
20230814,121700,116262160,7030,7030,7030,7030,0
|
|
20230814,121600,116262160,7030,7030,7030,7030,0
|
|
20230814,121500,116262160,7030,7030,7030,7030,0
|
|
20230814,121400,116262160,7030,7030,7030,7030,1000
|
|
20230814,121300,109232160,7120,7090,7120,7080,400
|
|
20230814,121200,106391610,7090,6990,7100,6990,301
|
|
20230814,121100,104272640,6930,6930,6930,6930,0
|
|
20230814,121000,104272640,6930,6930,6930,6930,0
|
|
20230814,120900,104272640,6930,6930,6930,6930,0
|
|
20230814,120800,104272640,6930,6930,6930,6930,24
|
|
20230814,120700,104106320,6930,6930,6930,6930,0
|
|
20230814,120600,104106320,6930,6930,6930,6930,0
|
|
20230814,120500,104106320,6930,6930,6930,6930,0
|
|
20230814,120400,104106320,6930,6930,6930,6930,2
|
|
20230814,120300,104092460,6930,6930,6930,6930,71
|
|
20230814,120200,103600430,6930,6930,6930,6930,0
|
|
20230814,120100,103600430,6930,6930,6930,6930,0
|
|
20230814,120000,103600430,6930,6930,6930,6930,0
|
|
20230814,115900,103600430,6930,6930,6930,6930,0
|
|
20230814,115800,103600430,6930,6930,6930,6930,0
|
|
20230814,115700,103600430,6930,6930,6930,6930,0
|
|
20230814,115600,103600430,6930,6930,6930,6930,0
|
|
20230814,115500,103600430,6930,6930,6930,6930,0
|
|
20230814,115400,103600430,6930,6930,6930,6930,0
|
|
20230814,115300,103600430,6930,6930,6930,6930,3
|
|
20230814,115200,103579640,6930,6930,6930,6930,0
|
|
20230814,115100,103579640,6930,6930,6930,6930,0
|
|
20230814,115000,103579640,6930,6930,6930,6930,0
|
|
20230814,114900,103579640,6930,6930,6930,6930,159
|
|
20230814,114800,102477770,6900,6900,6900,6900,42
|
|
20230814,114700,102187970,6900,6900,6900,6900,1043
|
|
20230814,114600,94991270,6900,6900,6900,6900,124
|
|
20230814,114500,94135670,6900,6910,6910,6900,1449
|
|
20230814,114400,84137560,6900,6930,6930,6900,300
|
|
20230814,114300,82064470,6940,6940,6940,6940,0
|
|
20230814,114200,82064470,6940,6940,6940,6940,2
|
|
20230814,114100,82050590,6940,6940,6940,6940,0
|
|
20230814,114000,82050590,6940,6940,6940,6940,107
|
|
20230814,113900,81308010,6940,6940,6940,6940,1
|
|
20230814,113800,81301070,6940,6940,6940,6940,647
|
|
20230814,113700,76810890,6940,6940,6940,6940,0
|
|
20230814,113600,76810890,6940,6940,6940,6940,0
|
|
20230814,113500,76810890,6940,6940,6940,6940,0
|
|
20230814,113400,76810890,6940,6940,6940,6940,0
|
|
20230814,113300,76810890,6940,6940,6940,6940,0
|
|
20230814,113200,76810890,6940,6940,6940,6940,0
|
|
20230814,113100,76810890,6940,6940,6940,6940,20
|
|
20230814,113000,76672090,6940,6940,6940,6940,0
|
|
20230814,112900,76672090,6940,6940,6940,6940,10
|
|
20230814,112800,76602690,6940,6940,6940,6940,1
|
|
20230814,112700,76595750,6940,6940,6940,6940,0
|
|
20230814,112600,76595750,6940,6940,6940,6940,13
|
|
20230814,112500,76505530,6970,6970,6970,6970,1
|
|
20230814,112400,76498560,6970,6970,6970,6970,0
|
|
20230814,112300,76498560,6970,6970,6970,6970,0
|
|
20230814,112200,76498560,6970,6970,6970,6970,4
|
|
20230814,112100,76470680,6970,6970,6970,6970,0
|
|
20230814,112000,76470680,6970,6970,6970,6970,0
|
|
20230814,111900,76470680,6970,6970,6970,6970,100
|
|
20230814,111800,75773680,6990,6990,6990,6990,0
|
|
20230814,111700,75773680,6990,6990,6990,6990,0
|
|
20230814,111600,75773680,6990,6990,6990,6990,0
|
|
20230814,111500,75773680,6990,6990,6990,6990,0
|
|
20230814,111400,75773680,6990,6990,6990,6990,0
|
|
20230814,111300,75773680,6990,6990,6990,6990,0
|
|
20230814,111200,75773680,6990,6990,6990,6990,0
|
|
20230814,111100,75773680,6990,6990,6990,6990,0
|
|
20230814,111000,75773680,6990,6990,6990,6990,0
|
|
20230814,110900,75773680,6990,6990,6990,6990,0
|
|
20230814,110800,75773680,6990,6990,6990,6990,0
|
|
20230814,110700,75773680,6990,6990,6990,6990,4
|
|
20230814,110600,75745720,6940,6940,6940,6940,0
|
|
20230814,110500,75745720,6940,6940,6940,6940,0
|
|
20230814,110400,75745720,6940,6940,6940,6940,0
|
|
20230814,110300,75745720,6940,6940,6940,6940,10
|
|
20230814,110200,75676320,7000,7000,7000,7000,0
|
|
20230814,110100,75676320,7000,7000,7000,7000,0
|
|
20230814,110000,75676320,7000,7000,7000,7000,10
|
|
20230814,105900,75606320,7020,6990,7020,6990,50
|
|
20230814,105800,75256030,6920,6920,6920,6920,6
|
|
20230814,105700,75214510,6900,6900,6900,6900,0
|
|
20230814,105600,75214510,6900,6900,6900,6900,0
|
|
20230814,105500,75214510,6900,6990,6990,6900,500
|
|
20230814,105400,71744570,7000,7000,7000,7000,20
|
|
20230814,105300,71604570,7000,7000,7000,7000,0
|
|
20230814,105200,71604570,7000,7000,7000,7000,0
|
|
20230814,105100,71604570,7000,7000,7000,7000,0
|
|
20230814,105000,71604570,7000,7000,7000,7000,0
|
|
20230814,104900,71604570,7000,7000,7000,7000,0
|
|
20230814,104800,71604570,7000,7000,7000,7000,0
|
|
20230814,104700,71604570,7000,7000,7000,7000,0
|
|
20230814,104600,71604570,7000,7000,7000,7000,0
|
|
20230814,104500,71604570,7000,7000,7000,7000,0
|
|
20230814,104400,71604570,7000,7000,7000,7000,0
|
|
20230814,104300,71604570,7000,7000,7000,7000,0
|
|
20230814,104200,71604570,7000,7000,7000,7000,0
|
|
20230814,104100,71604570,7000,7000,7000,7000,71
|
|
20230814,104000,71107570,7000,6980,7000,6980,56
|
|
20230814,103900,70716090,6980,6980,6980,6980,0
|
|
20230814,103800,70716090,6980,6980,6980,6980,0
|
|
20230814,103700,70716090,6980,6980,6980,6980,0
|
|
20230814,103600,70716090,6980,6980,6980,6980,1
|
|
20230814,103500,70709110,6970,6970,6970,6970,0
|
|
20230814,103400,70709110,6970,6970,6970,6970,10
|
|
20230814,103300,70639410,7000,7000,7000,7000,0
|
|
20230814,103200,70639410,7000,7000,7000,7000,0
|
|
20230814,103100,70639410,7000,7000,7000,7000,0
|
|
20230814,103000,70639410,7000,7000,7000,7000,0
|
|
20230814,102900,70639410,7000,7000,7000,7000,0
|
|
20230814,102800,70639410,7000,6980,7000,6980,50
|
|
20230814,102700,70290050,6950,6950,6950,6950,0
|
|
20230814,102600,70290050,6950,6950,6950,6950,0
|
|
20230814,102500,70290050,6950,6950,6950,6950,0
|
|
20230814,102400,70290050,6950,6950,6950,6950,100
|
|
20230814,102300,69595050,6960,6960,6960,6960,30
|
|
20230814,102200,69386250,6960,6960,6960,6960,13
|
|
20230814,102100,69295770,6960,6980,6980,6960,115
|
|
20230814,102000,68495150,6980,6980,6980,6980,10
|
|
20230814,101900,68425350,6980,6980,6980,6980,10
|
|
20230814,101800,68355550,7000,7000,7000,7000,0
|
|
20230814,101700,68355550,7000,7000,7000,7000,0
|
|
20230814,101600,68355550,7000,7000,7000,7000,0
|
|
20230814,101500,68355550,7000,7000,7000,7000,0
|
|
20230814,101400,68355550,7000,7000,7000,7000,0
|
|
20230814,101300,68355550,7000,7000,7000,7000,0
|
|
20230814,101200,68355550,7000,7000,7000,7000,100
|
|
20230814,101100,67655550,6970,6970,6970,6970,0
|
|
20230814,101000,67655550,6970,6980,6980,6970,32
|
|
20230814,100900,67432490,7000,7000,7000,7000,0
|
|
20230814,100800,67432490,7000,7000,7000,7000,0
|
|
20230814,100700,67432490,7000,7000,7000,7000,0
|
|
20230814,100600,67432490,7000,7000,7000,7000,0
|
|
20230814,100500,67432490,7000,7000,7000,7000,0
|
|
20230814,100400,67432490,7000,7000,7000,7000,15
|
|
20230814,100300,67327490,7000,7000,7000,7000,0
|
|
20230814,100200,67327490,7000,7000,7000,7000,1
|
|
20230814,100100,67320490,7020,7020,7020,7020,0
|
|
20230814,100000,67320490,7020,7020,7020,7020,0
|
|
20230814,095900,67320490,7020,6950,7020,6950,50
|
|
20230814,095800,66970960,6950,6950,6950,6950,1
|
|
20230814,095700,66964010,6950,6950,6950,6950,0
|
|
20230814,095600,66964010,6950,6950,6950,6950,0
|
|
20230814,095500,66964010,6950,6950,6950,6950,20
|
|
20230814,095400,66825010,6940,6960,6960,6880,1741
|
|
20230814,095300,54774010,6950,6980,6980,6950,1000
|
|
20230814,095200,47812650,7000,7000,7000,7000,0
|
|
20230814,095100,47812650,7000,7000,7000,7000,0
|
|
20230814,095000,47812650,7000,7000,7000,7000,40
|
|
20230814,094900,47532650,7010,7010,7010,7010,0
|
|
20230814,094800,47532650,7010,7010,7010,7010,0
|
|
20230814,094700,47532650,7010,7010,7010,7010,2
|
|
20230814,094600,47518630,7020,7020,7020,7020,0
|
|
20230814,094500,47518630,7020,7020,7020,7020,0
|
|
20230814,094400,47518630,7020,7020,7020,7020,0
|
|
20230814,094300,47518630,7020,7020,7020,7020,0
|
|
20230814,094200,47518630,7020,6990,7020,6990,100
|
|
20230814,094100,46819540,6990,6990,6990,6990,204
|
|
20230814,094000,45393580,7000,7000,7000,7000,150
|
|
20230814,093900,44343580,7010,7010,7010,7010,20
|
|
20230814,093800,44203380,7010,7000,7010,7000,62
|
|
20230814,093700,43769280,7020,7020,7020,7020,0
|
|
20230814,093600,43769280,7020,7010,7020,7010,191
|
|
20230814,093500,42429950,7010,7010,7010,7010,11
|
|
20230814,093400,42352840,7010,7010,7010,7010,0
|
|
20230814,093300,42352840,7010,7010,7010,7010,0
|
|
20230814,093200,42352840,7010,7010,7010,7010,0
|
|
20230814,093100,42352840,7010,7010,7010,7010,26
|
|
20230814,093000,42170580,7010,7010,7010,7010,121
|
|
20230814,092900,41322370,7010,7010,7010,7010,1
|
|
20230814,092800,41315360,7010,7020,7030,7010,161
|
|
20230814,092700,40185240,7020,7020,7020,7020,0
|
|
20230814,092600,40185240,7020,7020,7020,7020,100
|
|
20230814,092500,39483240,7020,7020,7020,7020,300
|
|
20230814,092400,37377240,7010,7010,7010,7010,0
|
|
20230814,092300,37377240,7010,7010,7010,7010,0
|
|
20230814,092200,37377240,7010,7010,7010,7010,0
|
|
20230814,092100,37377240,7010,7010,7010,7010,1
|
|
20230814,092000,37370230,7000,7000,7000,7000,199
|
|
20230814,091900,35977230,7000,7000,7000,7000,0
|
|
20230814,091800,35977230,7000,7000,7000,7000,1
|
|
20230814,091700,35970230,6990,6990,6990,6990,1
|
|
20230814,091600,35963240,6960,6960,6960,6960,143
|
|
20230814,091500,34967960,7000,7000,7000,7000,47
|
|
20230814,091400,34638960,7010,6990,7010,6960,109
|
|
20230814,091300,33876940,7010,6990,7010,6960,418
|
|
20230814,091200,30957840,7010,7000,7010,7000,122
|
|
20230814,091100,30103770,7000,7000,7000,6950,1505
|
|
20230814,091000,19620970,7000,7000,7000,7000,0
|
|
20230814,090900,19620970,7000,7000,7000,7000,0
|
|
20230814,090800,19620970,7000,7000,7000,7000,139
|
|
20230814,090700,18647970,7000,7000,7010,7000,697
|
|
20230814,090600,13767010,6990,6990,6990,6990,0
|
|
20230814,090500,13767010,6990,7010,7010,6990,327
|
|
20230814,090400,11479280,7010,7010,7010,7010,0
|
|
20230814,090300,11479280,7010,7040,7040,7000,767
|
|
20230814,090200,6102780,7040,7040,7040,7040,28
|
|
20230814,090100,5905660,7070,7070,7070,7070,0
|
|
20230814,090000,5905660,7070,7120,7120,7070,831
|