689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,202600,66413320,6990,6990,6990,6990,5
|
|
20230822,202500,66413320,6990,6990,6990,6990,0
|
|
20230822,202400,66413320,6990,6990,6990,6990,0
|
|
20230822,202300,66413320,6990,6990,6990,6990,0
|
|
20230822,202200,66413320,6990,6990,6990,6990,0
|
|
20230822,202100,66413320,6990,6990,6990,6990,0
|
|
20230822,202000,66413320,6990,6990,6990,6990,0
|
|
20230822,201900,66413320,6990,6990,6990,6990,0
|
|
20230822,201800,66413320,6990,6990,6990,6990,0
|
|
20230822,201700,66413320,6990,6990,6990,6990,0
|
|
20230822,201600,66413320,6990,6990,6990,6990,0
|
|
20230822,201500,66413320,6990,6990,6990,6990,0
|
|
20230822,201400,66413320,6990,6990,6990,6990,0
|
|
20230822,201300,66413320,6990,6990,6990,6990,0
|
|
20230822,201200,66413320,6990,6990,6990,6990,0
|
|
20230822,201100,66413320,6990,6990,6990,6990,0
|
|
20230822,201000,66413320,6990,6990,6990,6990,0
|
|
20230822,200900,66413320,6990,6990,6990,6990,0
|
|
20230822,200800,66413320,6990,6990,6990,6990,0
|
|
20230822,200700,66413320,6990,6990,6990,6990,0
|
|
20230822,200600,66413320,6990,6990,6990,6990,0
|
|
20230822,200500,66413320,6990,6990,6990,6990,0
|
|
20230822,200400,66413320,6990,6990,6990,6990,0
|
|
20230822,200300,66413320,6990,6990,6990,6990,0
|
|
20230822,200200,66413320,6990,6990,6990,6990,0
|
|
20230822,200100,66413320,6990,6990,6990,6990,0
|
|
20230822,200000,66413320,6990,6990,6990,6990,0
|
|
20230822,195900,66413320,6990,6990,6990,6990,0
|
|
20230822,195800,66413320,6990,6990,6990,6990,0
|
|
20230822,195700,66413320,6990,6990,6990,6990,0
|
|
20230822,195600,66413320,6990,6990,6990,6990,5
|
|
20230822,195500,66413320,6990,6990,6990,6990,0
|
|
20230822,195400,66413320,6990,6990,6990,6990,0
|
|
20230822,195300,66413320,6990,6990,6990,6990,0
|
|
20230822,195200,66413320,6990,6990,6990,6990,0
|
|
20230822,195100,66413320,6990,6990,6990,6990,0
|
|
20230822,195000,66413320,6990,6990,6990,6990,0
|
|
20230822,194900,66413320,6990,6990,6990,6990,0
|
|
20230822,194800,66413320,6990,6990,6990,6990,0
|
|
20230822,194700,66413320,6990,6990,6990,6990,0
|
|
20230822,194600,66413320,6990,6990,6990,6990,0
|
|
20230822,194500,66413320,6990,6990,6990,6990,0
|
|
20230822,194400,66413320,6990,6990,6990,6990,0
|
|
20230822,194300,66413320,6990,6990,6990,6990,0
|
|
20230822,194200,66413320,6990,6990,6990,6990,0
|
|
20230822,194100,66413320,6990,6990,6990,6990,0
|
|
20230822,194000,66413320,6990,6990,6990,6990,0
|
|
20230822,193900,66413320,6990,6990,6990,6990,0
|
|
20230822,193800,66413320,6990,6990,6990,6990,0
|
|
20230822,193700,66413320,6990,6990,6990,6990,0
|
|
20230822,193600,66413320,6990,6990,6990,6990,0
|
|
20230822,193500,66413320,6990,6990,6990,6990,0
|
|
20230822,193400,66413320,6990,6990,6990,6990,0
|
|
20230822,193300,66413320,6990,6990,6990,6990,0
|
|
20230822,193200,66413320,6990,6990,6990,6990,0
|
|
20230822,193100,66413320,6990,6990,6990,6990,0
|
|
20230822,193000,66413320,6990,6990,6990,6990,0
|
|
20230822,192900,66413320,6990,6990,6990,6990,0
|
|
20230822,192800,66413320,6990,6990,6990,6990,0
|
|
20230822,192700,66413320,6990,6990,6990,6990,0
|
|
20230822,192600,66413320,6990,6990,6990,6990,5
|
|
20230822,192500,66413320,6990,6990,6990,6990,0
|
|
20230822,192400,66413320,6990,6990,6990,6990,0
|
|
20230822,192300,66413320,6990,6990,6990,6990,0
|
|
20230822,192200,66413320,6990,6990,6990,6990,0
|
|
20230822,192100,66413320,6990,6990,6990,6990,0
|
|
20230822,192000,66413320,6990,6990,6990,6990,0
|
|
20230822,191900,66413320,6990,6990,6990,6990,0
|
|
20230822,191800,66413320,6990,6990,6990,6990,0
|
|
20230822,191700,66413320,6990,6990,6990,6990,0
|
|
20230822,191600,66413320,6990,6990,6990,6990,0
|
|
20230822,191500,66413320,6990,6990,6990,6990,0
|
|
20230822,191400,66413320,6990,6990,6990,6990,0
|
|
20230822,191300,66413320,6990,6990,6990,6990,0
|
|
20230822,191200,66413320,6990,6990,6990,6990,0
|
|
20230822,191100,66413320,6990,6990,6990,6990,0
|
|
20230822,191000,66413320,6990,6990,6990,6990,0
|
|
20230822,190900,66413320,6990,6990,6990,6990,0
|
|
20230822,190800,66413320,6990,6990,6990,6990,0
|
|
20230822,190700,66413320,6990,6990,6990,6990,0
|
|
20230822,190600,66413320,6990,6990,6990,6990,0
|
|
20230822,190500,66413320,6990,6990,6990,6990,0
|
|
20230822,190400,66413320,6990,6990,6990,6990,0
|
|
20230822,190300,66413320,6990,6990,6990,6990,0
|
|
20230822,190200,66413320,6990,6990,6990,6990,0
|
|
20230822,190100,66413320,6990,6990,6990,6990,0
|
|
20230822,190000,66413320,6990,6990,6990,6990,0
|
|
20230822,185900,66413320,6990,6990,6990,6990,0
|
|
20230822,185800,66413320,6990,6990,6990,6990,0
|
|
20230822,185700,66413320,6990,6990,6990,6990,0
|
|
20230822,185600,66413320,6990,6990,6990,6990,5
|
|
20230822,185500,66413320,6990,6990,6990,6990,0
|
|
20230822,185400,66413320,6990,6990,6990,6990,0
|
|
20230822,185300,66413320,6990,6990,6990,6990,0
|
|
20230822,185200,66413320,6990,6990,6990,6990,0
|
|
20230822,185100,66413320,6990,6990,6990,6990,0
|
|
20230822,185000,66413320,6990,6990,6990,6990,0
|
|
20230822,184900,66413320,6990,6990,6990,6990,0
|
|
20230822,184800,66413320,6990,6990,6990,6990,0
|
|
20230822,184700,66413320,6990,6990,6990,6990,0
|
|
20230822,184600,66413320,6990,6990,6990,6990,0
|
|
20230822,184500,66413320,6990,6990,6990,6990,0
|
|
20230822,184400,66413320,6990,6990,6990,6990,0
|
|
20230822,184300,66413320,6990,6990,6990,6990,0
|
|
20230822,184200,66413320,6990,6990,6990,6990,0
|
|
20230822,184100,66413320,6990,6990,6990,6990,0
|
|
20230822,184000,66413320,6990,6990,6990,6990,0
|
|
20230822,183900,66413320,6990,6990,6990,6990,0
|
|
20230822,183800,66413320,6990,6990,6990,6990,0
|
|
20230822,183700,66413320,6990,6990,6990,6990,0
|
|
20230822,183600,66413320,6990,6990,6990,6990,0
|
|
20230822,183500,66413320,6990,6990,6990,6990,0
|
|
20230822,183400,66413320,6990,6990,6990,6990,0
|
|
20230822,183300,66413320,6990,6990,6990,6990,0
|
|
20230822,183200,66413320,6990,6990,6990,6990,0
|
|
20230822,183100,66413320,6990,6990,6990,6990,0
|
|
20230822,183000,66413320,6990,6990,6990,6990,0
|
|
20230822,182900,66413320,6990,6990,6990,6990,0
|
|
20230822,182800,66413320,6990,6990,6990,6990,0
|
|
20230822,182700,66413320,6990,6990,6990,6990,0
|
|
20230822,182600,66413320,6990,6990,6990,6990,5
|
|
20230822,182500,66413320,6990,6990,6990,6990,0
|
|
20230822,182400,66413320,6990,6990,6990,6990,0
|
|
20230822,182300,66413320,6990,6990,6990,6990,0
|
|
20230822,182200,66413320,6990,6990,6990,6990,0
|
|
20230822,182100,66413320,6990,6990,6990,6990,0
|
|
20230822,182000,66413320,6990,6990,6990,6990,0
|
|
20230822,181900,66413320,6990,6990,6990,6990,0
|
|
20230822,181800,66413320,6990,6990,6990,6990,0
|
|
20230822,181700,66413320,6990,6990,6990,6990,0
|
|
20230822,181600,66413320,6990,6990,6990,6990,0
|
|
20230822,181500,66413320,6990,6990,6990,6990,0
|
|
20230822,181400,66413320,6990,6990,6990,6990,0
|
|
20230822,181300,66413320,6990,6990,6990,6990,0
|
|
20230822,181200,66413320,6990,6990,6990,6990,0
|
|
20230822,181100,66413320,6990,6990,6990,6990,0
|
|
20230822,181000,66413320,6990,6990,6990,6990,0
|
|
20230822,180900,66413320,6990,6990,6990,6990,0
|
|
20230822,180800,66413320,6990,6990,6990,6990,0
|
|
20230822,180700,66413320,6990,6990,6990,6990,0
|
|
20230822,180600,66413320,6990,6990,6990,6990,0
|
|
20230822,180500,66413320,6990,6990,6990,6990,0
|
|
20230822,180400,66413320,6990,6990,6990,6990,0
|
|
20230822,180300,66413320,6990,6990,6990,6990,0
|
|
20230822,180200,66413320,6990,6990,6990,6990,0
|
|
20230822,180100,66413320,6990,6990,6990,6990,0
|
|
20230822,180000,66413320,6990,6990,6990,6990,0
|
|
20230822,175900,66413320,6990,6990,6990,6990,0
|
|
20230822,175800,66413320,6990,6990,6990,6990,0
|
|
20230822,175700,66413320,6990,6990,6990,6990,0
|
|
20230822,175600,66413320,6990,6990,6990,6990,5
|
|
20230822,175500,66413320,6990,6990,6990,6990,0
|
|
20230822,175400,66413320,6990,6990,6990,6990,0
|
|
20230822,175300,66413320,6990,6990,6990,6990,0
|
|
20230822,175200,66413320,6990,6990,6990,6990,0
|
|
20230822,175100,66413320,6990,6990,6990,6990,0
|
|
20230822,175000,66413320,6990,6990,6990,6990,0
|
|
20230822,174900,66413320,6990,6990,6990,6990,0
|
|
20230822,174800,66413320,6990,6990,6990,6990,0
|
|
20230822,174700,66413320,6990,6990,6990,6990,0
|
|
20230822,174600,66413320,6990,6990,6990,6990,0
|
|
20230822,174500,66413320,6990,6990,6990,6990,0
|
|
20230822,174400,66413320,6990,6990,6990,6990,0
|
|
20230822,174300,66413320,6990,6990,6990,6990,0
|
|
20230822,174200,66413320,6990,6990,6990,6990,0
|
|
20230822,174100,66413320,6990,6990,6990,6990,0
|
|
20230822,174000,66413320,6990,6990,6990,6990,0
|
|
20230822,173900,66413320,6990,6990,6990,6990,0
|
|
20230822,173800,66413320,6990,6990,6990,6990,0
|
|
20230822,173700,66413320,6990,6990,6990,6990,0
|
|
20230822,173600,66413320,6990,6990,6990,6990,0
|
|
20230822,173500,66413320,6990,6990,6990,6990,0
|
|
20230822,173400,66413320,6990,6990,6990,6990,0
|
|
20230822,173300,66413320,6990,6990,6990,6990,0
|
|
20230822,173200,66413320,6990,6990,6990,6990,0
|
|
20230822,173100,66413320,6990,6990,6990,6990,0
|
|
20230822,173000,66413320,6990,6990,6990,6990,0
|
|
20230822,172900,66413320,6990,6990,6990,6990,0
|
|
20230822,172800,66413320,6990,6990,6990,6990,0
|
|
20230822,172700,66413320,6990,6990,6990,6990,0
|
|
20230822,172600,66413320,6990,6990,6990,6990,5
|
|
20230822,172500,66413320,6990,6990,6990,6990,0
|
|
20230822,172400,66413320,6990,6990,6990,6990,0
|
|
20230822,172300,66413320,6990,6990,6990,6990,0
|
|
20230822,172200,66413320,6990,6990,6990,6990,0
|
|
20230822,172100,66413320,6990,6990,6990,6990,0
|
|
20230822,172000,66413320,6990,6990,6990,6990,0
|
|
20230822,171900,66413320,6990,6990,6990,6990,0
|
|
20230822,171800,66413320,6990,6990,6990,6990,0
|
|
20230822,171700,66413320,6990,6990,6990,6990,0
|
|
20230822,171600,66413320,6990,6990,6990,6990,0
|
|
20230822,171500,66413320,6990,6990,6990,6990,0
|
|
20230822,171400,66413320,6990,6990,6990,6990,0
|
|
20230822,171300,66413320,6990,6990,6990,6990,0
|
|
20230822,171200,66413320,6990,6990,6990,6990,0
|
|
20230822,171100,66413320,6990,6990,6990,6990,0
|
|
20230822,171000,66413320,6990,6990,6990,6990,0
|
|
20230822,170900,66413320,6990,6990,6990,6990,0
|
|
20230822,170800,66413320,6990,6990,6990,6990,0
|
|
20230822,170700,66413320,6990,6990,6990,6990,0
|
|
20230822,170600,66413320,6990,6990,6990,6990,0
|
|
20230822,170500,66413320,6990,6990,6990,6990,0
|
|
20230822,170400,66413320,6990,6990,6990,6990,0
|
|
20230822,170300,66413320,6990,6990,6990,6990,0
|
|
20230822,170200,66413320,6990,6990,6990,6990,0
|
|
20230822,170100,66413320,6990,6990,6990,6990,0
|
|
20230822,170000,66413320,6990,6990,6990,6990,0
|
|
20230822,165900,66413320,6990,6990,6990,6990,0
|
|
20230822,165800,66413320,6990,6990,6990,6990,0
|
|
20230822,165700,66413320,6990,6990,6990,6990,0
|
|
20230822,165600,66413320,6990,6990,6990,6990,5
|
|
20230822,165500,66413320,6990,6990,6990,6990,0
|
|
20230822,165400,66413320,6990,6990,6990,6990,0
|
|
20230822,165300,66413320,6990,6990,6990,6990,0
|
|
20230822,165200,66413320,6990,6990,6990,6990,0
|
|
20230822,165100,66413320,6990,6990,6990,6990,0
|
|
20230822,165000,66413320,6990,6990,6990,6990,0
|
|
20230822,164900,66413320,6990,6990,6990,6990,0
|
|
20230822,164800,66413320,6990,6990,6990,6990,0
|
|
20230822,164700,66413320,6990,6990,6990,6990,0
|
|
20230822,164600,66413320,6990,6990,6990,6990,0
|
|
20230822,164500,66413320,6990,6990,6990,6990,0
|
|
20230822,164400,66413320,6990,6990,6990,6990,0
|
|
20230822,164300,66413320,6990,6990,6990,6990,0
|
|
20230822,164200,66413320,6990,6990,6990,6990,0
|
|
20230822,164100,66413320,6990,6990,6990,6990,0
|
|
20230822,164000,66413320,6990,6990,6990,6990,0
|
|
20230822,163900,66413320,6990,6990,6990,6990,0
|
|
20230822,163800,66413320,6990,6990,6990,6990,0
|
|
20230822,163700,66413320,6990,6990,6990,6990,0
|
|
20230822,163600,66413320,6990,6990,6990,6990,0
|
|
20230822,163500,66413320,6990,6990,6990,6990,0
|
|
20230822,163400,66413320,6990,6990,6990,6990,0
|
|
20230822,163300,66413320,6990,6990,6990,6990,0
|
|
20230822,163200,66413320,6990,6990,6990,6990,0
|
|
20230822,163100,66413320,6990,6990,6990,6990,0
|
|
20230822,163000,66413320,6990,6990,6990,6990,0
|
|
20230822,162900,66413320,6990,6990,6990,6990,0
|
|
20230822,162800,66413320,6990,6990,6990,6990,0
|
|
20230822,162700,66413320,6990,6990,6990,6990,0
|
|
20230822,162600,66413320,6990,6990,6990,6990,5
|
|
20230822,162500,66413320,6990,6990,6990,6990,0
|
|
20230822,162400,66413320,6990,6990,6990,6990,0
|
|
20230822,162300,66413320,6990,6990,6990,6990,0
|
|
20230822,162200,66413320,6990,6990,6990,6990,0
|
|
20230822,162100,66413320,6990,6990,6990,6990,0
|
|
20230822,162000,66413320,6990,6990,6990,6990,0
|
|
20230822,161900,66413320,6990,6990,6990,6990,0
|
|
20230822,161800,66413320,6990,6990,6990,6990,0
|
|
20230822,161700,66413320,6990,6990,6990,6990,0
|
|
20230822,161600,66413320,6990,6990,6990,6990,0
|
|
20230822,161500,66413320,6990,6990,6990,6990,0
|
|
20230822,161400,66413320,6990,6990,6990,6990,0
|
|
20230822,161300,66413320,6990,6990,6990,6990,0
|
|
20230822,161200,66413320,6990,6990,6990,6990,0
|
|
20230822,161100,66413320,6990,6990,6990,6990,0
|
|
20230822,161000,66413320,6990,6990,6990,6990,0
|
|
20230822,160900,66413320,6990,6990,6990,6990,0
|
|
20230822,160800,66413320,6990,6990,6990,6990,0
|
|
20230822,160700,66413320,6990,6990,6990,6990,0
|
|
20230822,160600,66413320,6990,6990,6990,6990,0
|
|
20230822,160500,66413320,6990,6990,6990,6990,0
|
|
20230822,160400,66413320,6990,6990,6990,6990,0
|
|
20230822,160300,66413320,6990,6990,6990,6990,0
|
|
20230822,160200,66413320,6990,6990,6990,6990,0
|
|
20230822,160100,66413320,6990,6990,6990,6990,0
|
|
20230822,160000,66413320,6990,6990,6990,6990,0
|
|
20230822,155900,66413320,6990,6990,6990,6990,0
|
|
20230822,155800,66413320,6990,6990,6990,6990,0
|
|
20230822,155700,66413320,6990,6990,6990,6990,0
|
|
20230822,155600,66413320,6990,6990,6990,6990,5
|
|
20230822,155500,66413320,6990,6990,6990,6990,0
|
|
20230822,155400,66413320,6990,6990,6990,6990,0
|
|
20230822,155300,66413320,6990,6990,6990,6990,0
|
|
20230822,155200,66413320,6990,6990,6990,6990,0
|
|
20230822,155100,66413320,6990,6990,6990,6990,0
|
|
20230822,155000,66413320,6990,6990,6990,6990,0
|
|
20230822,154900,66413320,6990,6990,6990,6990,0
|
|
20230822,154800,66413320,6990,6990,6990,6990,0
|
|
20230822,154700,66413320,6990,6990,6990,6990,0
|
|
20230822,154600,66413320,6990,6990,6990,6990,0
|
|
20230822,154500,66413320,6990,6990,6990,6990,0
|
|
20230822,154400,66413320,6990,6990,6990,6990,0
|
|
20230822,154300,66413320,6990,6990,6990,6990,0
|
|
20230822,154200,66413320,6990,6990,6990,6990,0
|
|
20230822,154100,66413320,6990,6990,6990,6990,0
|
|
20230822,154000,66413320,6990,6990,6990,6990,0
|
|
20230822,153900,66413320,6990,6990,6990,6990,0
|
|
20230822,153800,66413320,6990,6990,6990,6990,0
|
|
20230822,153700,66413320,6990,6990,6990,6990,0
|
|
20230822,153600,66413320,6990,6990,6990,6990,0
|
|
20230822,153500,66413320,6990,6990,6990,6990,0
|
|
20230822,153400,66413320,6990,6990,6990,6990,0
|
|
20230822,153300,66413320,6990,6990,6990,6990,0
|
|
20230822,153200,66413320,6990,6990,6990,6990,0
|
|
20230822,153100,66413320,6990,6990,6990,6990,0
|
|
20230822,153000,66413320,6990,6990,6990,6990,5
|
|
20230822,152900,66378370,6990,6990,6990,6990,0
|
|
20230822,152800,66378370,6990,6990,6990,6990,0
|
|
20230822,152700,66378370,6990,6990,6990,6990,0
|
|
20230822,152600,66378370,6990,6990,6990,6990,0
|
|
20230822,152500,66378370,6990,6990,6990,6990,0
|
|
20230822,152400,66378370,6990,6990,6990,6990,0
|
|
20230822,152300,66378370,6990,6990,6990,6990,0
|
|
20230822,152200,66378370,6990,6990,6990,6990,0
|
|
20230822,152100,66378370,6990,6990,6990,6990,0
|
|
20230822,152000,66378370,6990,6990,6990,6990,0
|
|
20230822,151900,66378370,6990,6990,6990,6990,0
|
|
20230822,151800,66378370,6990,6940,6990,6940,26
|
|
20230822,151700,66196930,6990,6990,6990,6990,1
|
|
20230822,151600,66189940,6920,6920,6920,6920,0
|
|
20230822,151500,66189940,6920,6920,6920,6920,0
|
|
20230822,151400,66189940,6920,6920,6920,6920,0
|
|
20230822,151300,66189940,6920,6970,6970,6920,257
|
|
20230822,151200,64403010,6980,6980,6980,6980,0
|
|
20230822,151100,64403010,6980,6980,6980,6980,0
|
|
20230822,151000,64403010,6980,6980,6980,6980,0
|
|
20230822,150900,64403010,6980,6980,6980,6980,0
|
|
20230822,150800,64403010,6980,6980,6980,6980,0
|
|
20230822,150700,64403010,6980,6980,6980,6980,0
|
|
20230822,150600,64403010,6980,6980,6980,6980,16
|
|
20230822,150500,64291330,6980,6980,6980,6980,0
|
|
20230822,150400,64291330,6980,6980,6980,6980,52
|
|
20230822,150300,63928370,6990,6990,6990,6990,0
|
|
20230822,150200,63928370,6990,6990,6990,6990,0
|
|
20230822,150100,63928370,6990,6990,6990,6990,0
|
|
20230822,150000,63928370,6990,6990,6990,6990,0
|
|
20230822,145900,63928370,6990,6990,6990,6990,15
|
|
20230822,145800,63823520,6980,6980,6980,6980,0
|
|
20230822,145700,63823520,6980,6980,6980,6980,0
|
|
20230822,145600,63823520,6980,6980,6980,6980,0
|
|
20230822,145500,63823520,6980,6980,6980,6980,0
|
|
20230822,145400,63823520,6980,6980,6980,6980,0
|
|
20230822,145300,63823520,6980,6980,6980,6980,0
|
|
20230822,145200,63823520,6980,6980,6980,6980,0
|
|
20230822,145100,63823520,6980,6980,6980,6980,0
|
|
20230822,145000,63823520,6980,6980,6980,6980,0
|
|
20230822,144900,63823520,6980,6980,6980,6980,100
|
|
20230822,144800,63125520,6980,6980,6980,6980,32
|
|
20230822,144700,62902160,6980,6980,6980,6980,0
|
|
20230822,144600,62902160,6980,6980,6980,6980,48
|
|
20230822,144500,62567120,6990,6990,6990,6990,0
|
|
20230822,144400,62567120,6990,6990,6990,6990,0
|
|
20230822,144300,62567120,6990,6990,6990,6990,0
|
|
20230822,144200,62567120,6990,6990,6990,6990,0
|
|
20230822,144100,62567120,6990,6990,6990,6990,0
|
|
20230822,144000,62567120,6990,6990,6990,6990,0
|
|
20230822,143900,62567120,6990,6990,6990,6990,0
|
|
20230822,143800,62567120,6990,6990,6990,6990,33
|
|
20230822,143700,62336450,6990,6990,6990,6990,0
|
|
20230822,143600,62336450,6990,6990,6990,6990,16
|
|
20230822,143500,62224610,7000,7000,7000,7000,0
|
|
20230822,143400,62224610,7000,7000,7000,7000,0
|
|
20230822,143300,62224610,7000,7000,7000,7000,166
|
|
20230822,143200,61062610,7000,7000,7000,7000,0
|
|
20230822,143100,61062610,7000,7000,7000,7000,0
|
|
20230822,143000,61062610,7000,7000,7000,7000,0
|
|
20230822,142900,61062610,7000,7000,7000,7000,0
|
|
20230822,142800,61062610,7000,7040,7050,7000,209
|
|
20230822,142700,59598160,7000,7020,7020,7000,46
|
|
20230822,142600,59275910,7040,7040,7040,7040,16
|
|
20230822,142500,59163270,7040,7040,7040,7040,8
|
|
20230822,142400,59106950,7050,7050,7050,7050,0
|
|
20230822,142300,59106950,7050,7050,7050,7050,0
|
|
20230822,142200,59106950,7050,7050,7050,7050,0
|
|
20230822,142100,59106950,7050,7050,7050,7050,0
|
|
20230822,142000,59106950,7050,7050,7050,7050,46
|
|
20230822,141900,58782650,7050,7050,7050,7050,0
|
|
20230822,141800,58782650,7050,7050,7050,7050,32
|
|
20230822,141700,58557050,7050,7050,7050,7050,0
|
|
20230822,141600,58557050,7050,7050,7050,7050,15
|
|
20230822,141500,58451300,7050,7050,7050,7050,1
|
|
20230822,141400,58444250,7010,7010,7010,7010,0
|
|
20230822,141300,58444250,7010,7010,7010,7010,0
|
|
20230822,141200,58444250,7010,7010,7010,7010,48
|
|
20230822,141100,58107770,7060,7060,7060,7060,0
|
|
20230822,141000,58107770,7060,7060,7060,7060,0
|
|
20230822,140900,58107770,7060,7060,7060,7060,25
|
|
20230822,140800,57931270,7060,7050,7060,7050,33
|
|
20230822,140700,57698570,7050,7050,7050,7050,0
|
|
20230822,140600,57698570,7050,7050,7050,7050,13
|
|
20230822,140500,57606920,7050,7050,7050,7050,0
|
|
20230822,140400,57606920,7050,7050,7050,7050,0
|
|
20230822,140300,57606920,7050,7050,7050,7050,0
|
|
20230822,140200,57606920,7050,7050,7050,7050,0
|
|
20230822,140100,57606920,7050,7040,7050,7040,72
|
|
20230822,140000,57100000,7040,7040,7040,7040,0
|
|
20230822,135900,57100000,7040,7040,7040,7040,0
|
|
20230822,135800,57100000,7040,7030,7040,7030,32
|
|
20230822,135700,56874920,7000,7010,7010,7000,18
|
|
20230822,135600,56748860,7010,7010,7010,7010,9
|
|
20230822,135500,56685770,7010,7010,7010,7010,0
|
|
20230822,135400,56685770,7010,7010,7010,7010,42
|
|
20230822,135300,56391350,7010,7010,7010,7010,0
|
|
20230822,135200,56391350,7010,7010,7010,7010,50
|
|
20230822,135100,56040850,7020,7020,7020,7020,0
|
|
20230822,135000,56040850,7020,7020,7020,7020,10
|
|
20230822,134900,55970650,7020,7020,7020,7020,0
|
|
20230822,134800,55970650,7020,7020,7020,7020,32
|
|
20230822,134700,55746010,7020,7020,7020,7020,1
|
|
20230822,134600,55738990,7020,7020,7020,7020,14
|
|
20230822,134500,55640710,7020,7020,7020,7020,2
|
|
20230822,134400,55626670,7020,7020,7020,7020,1
|
|
20230822,134300,55619650,7010,7010,7010,7010,0
|
|
20230822,134200,55619650,7010,7010,7010,7010,10
|
|
20230822,134100,55549550,7000,7000,7000,7000,0
|
|
20230822,134000,55549550,7000,7000,7000,7000,0
|
|
20230822,133900,55549550,7000,7000,7000,7000,0
|
|
20230822,133800,55549550,7000,7000,7000,7000,227
|
|
20230822,133700,53960550,7000,7000,7000,7000,0
|
|
20230822,133600,53960550,7000,7000,7000,7000,15
|
|
20230822,133500,53855550,7000,6990,7000,6990,12
|
|
20230822,133400,53771590,6990,6990,6990,6990,0
|
|
20230822,133300,53771590,6990,6990,6990,6990,0
|
|
20230822,133200,53771590,6990,6990,6990,6990,0
|
|
20230822,133100,53771590,6990,6990,6990,6990,7
|
|
20230822,133000,53722660,7000,7000,7000,7000,101
|
|
20230822,132900,53015660,6990,6990,6990,6990,0
|
|
20230822,132800,53015660,6990,7000,7000,6990,45
|
|
20230822,132700,52700790,6990,6990,6990,6990,0
|
|
20230822,132600,52700790,6990,6990,6990,6990,111
|
|
20230822,132500,51924900,6990,6990,6990,6990,0
|
|
20230822,132400,51924900,6990,6990,6990,6990,0
|
|
20230822,132300,51924900,6990,6990,6990,6990,0
|
|
20230822,132200,51924900,6990,6990,6990,6990,0
|
|
20230822,132100,51924900,6990,6990,6990,6990,0
|
|
20230822,132000,51924900,6990,6990,6990,6990,0
|
|
20230822,131900,51924900,6990,6990,6990,6990,0
|
|
20230822,131800,51924900,6990,6990,6990,6990,33
|
|
20230822,131700,51694230,6990,6990,6990,6990,0
|
|
20230822,131600,51694230,6990,6990,6990,6990,14
|
|
20230822,131500,51596370,6990,6990,6990,6990,0
|
|
20230822,131400,51596370,6990,6990,6990,6990,0
|
|
20230822,131300,51596370,6990,6990,6990,6990,0
|
|
20230822,131200,51596370,6990,6990,6990,6990,0
|
|
20230822,131100,51596370,6990,6990,6990,6990,0
|
|
20230822,131000,51596370,6990,6990,6990,6990,2
|
|
20230822,130900,51582390,6960,6970,6970,6960,26
|
|
20230822,130800,51401400,6990,6990,6990,6990,0
|
|
20230822,130700,51401400,6990,6990,6990,6990,0
|
|
20230822,130600,51401400,6990,6990,6990,6990,14
|
|
20230822,130500,51303540,7000,7000,7000,7000,0
|
|
20230822,130400,51303540,7000,7000,7000,7000,0
|
|
20230822,130300,51303540,7000,7000,7000,7000,0
|
|
20230822,130200,51303540,7000,7000,7000,7000,0
|
|
20230822,130100,51303540,7000,7000,7000,7000,0
|
|
20230822,130000,51303540,7000,7000,7000,7000,8
|
|
20230822,125900,51247540,7000,7000,7000,7000,1
|
|
20230822,125800,51240540,6970,6970,6970,6970,0
|
|
20230822,125700,51240540,6970,6970,6970,6970,0
|
|
20230822,125600,51240540,6970,6970,6970,6970,57
|
|
20230822,125500,50843250,6970,6970,6970,6970,0
|
|
20230822,125400,50843250,6970,6970,6970,6970,0
|
|
20230822,125300,50843250,6970,6970,6970,6970,0
|
|
20230822,125200,50843250,6970,6970,6970,6970,0
|
|
20230822,125100,50843250,6970,6970,6970,6970,0
|
|
20230822,125000,50843250,6970,6970,6970,6970,0
|
|
20230822,124900,50843250,6970,6970,6970,6970,0
|
|
20230822,124800,50843250,6970,6970,6970,6970,1
|
|
20230822,124700,50836280,6970,6970,6970,6970,0
|
|
20230822,124600,50836280,6970,6970,6970,6970,15
|
|
20230822,124500,50731730,6970,6970,6970,6970,9
|
|
20230822,124400,50669000,6970,6970,6970,6970,0
|
|
20230822,124300,50669000,6970,6970,6970,6970,0
|
|
20230822,124200,50669000,6970,6970,6970,6970,0
|
|
20230822,124100,50669000,6970,6970,6970,6970,1
|
|
20230822,124000,50662030,6970,6970,6970,6970,0
|
|
20230822,123900,50662030,6970,6970,6970,6970,0
|
|
20230822,123800,50662030,6970,6970,6970,6970,0
|
|
20230822,123700,50662030,6970,6970,6970,6970,0
|
|
20230822,123600,50662030,6970,6970,6970,6970,16
|
|
20230822,123500,50550510,6970,6970,6970,6970,0
|
|
20230822,123400,50550510,6970,6970,6970,6970,0
|
|
20230822,123300,50550510,6970,6970,6970,6970,0
|
|
20230822,123200,50550510,6970,6970,6970,6970,0
|
|
20230822,123100,50550510,6970,6970,6970,6970,0
|
|
20230822,123000,50550510,6970,6970,6970,6970,7
|
|
20230822,122900,50501720,6970,6970,6970,6970,0
|
|
20230822,122800,50501720,6970,6970,6970,6970,0
|
|
20230822,122700,50501720,6970,6970,6970,6970,0
|
|
20230822,122600,50501720,6970,6970,6970,6970,59
|
|
20230822,122500,50090490,6970,6970,6970,6970,0
|
|
20230822,122400,50090490,6970,6970,6970,6970,0
|
|
20230822,122300,50090490,6970,6970,6970,6970,0
|
|
20230822,122200,50090490,6970,6970,6970,6970,0
|
|
20230822,122100,50090490,6970,6970,6970,6970,0
|
|
20230822,122000,50090490,6970,6970,6970,6970,0
|
|
20230822,121900,50090490,6970,6980,6980,6970,603
|
|
20230822,121800,45883400,6970,6970,6970,6970,0
|
|
20230822,121700,45883400,6970,6970,6970,6970,0
|
|
20230822,121600,45883400,6970,6970,6970,6970,11
|
|
20230822,121500,45806730,6970,6970,6970,6970,0
|
|
20230822,121400,45806730,6970,6970,6970,6970,0
|
|
20230822,121300,45806730,6970,6970,6970,6970,0
|
|
20230822,121200,45806730,6970,6970,6970,6970,0
|
|
20230822,121100,45806730,6970,6970,6970,6970,0
|
|
20230822,121000,45806730,6970,6970,6970,6970,0
|
|
20230822,120900,45806730,6970,6970,6970,6970,1
|
|
20230822,120800,45799760,6970,6970,6970,6970,43
|
|
20230822,120700,45500050,6980,6980,6980,6980,1
|
|
20230822,120600,45493070,6980,6980,6980,6980,15
|
|
20230822,120500,45388370,6980,6980,6980,6980,0
|
|
20230822,120400,45388370,6980,6980,6980,6980,0
|
|
20230822,120300,45388370,6980,6980,6980,6980,0
|
|
20230822,120200,45388370,6980,6980,6980,6980,0
|
|
20230822,120100,45388370,6980,6980,6980,6980,0
|
|
20230822,120000,45388370,6980,6980,6980,6980,0
|
|
20230822,115900,45388370,6980,6980,6980,6980,0
|
|
20230822,115800,45388370,6980,6980,6980,6980,0
|
|
20230822,115700,45388370,6980,6980,6980,6980,0
|
|
20230822,115600,45388370,6980,6980,6980,6980,16
|
|
20230822,115500,45276690,6980,6980,6980,6980,9
|
|
20230822,115400,45213870,6980,6980,6980,6980,0
|
|
20230822,115300,45213870,6980,6980,6980,6980,0
|
|
20230822,115200,45213870,6980,6980,6980,6980,0
|
|
20230822,115100,45213870,6980,6980,6980,6980,0
|
|
20230822,115000,45213870,6980,6980,6980,6980,0
|
|
20230822,114900,45213870,6980,6980,6980,6980,0
|
|
20230822,114800,45213870,6980,6980,6980,6980,0
|
|
20230822,114700,45213870,6980,6980,6980,6980,0
|
|
20230822,114600,45213870,6980,6980,6980,6980,15
|
|
20230822,114500,45109170,6980,6980,6980,6980,0
|
|
20230822,114400,45109170,6980,6980,6980,6980,99
|
|
20230822,114300,44418150,6960,6960,6960,6960,0
|
|
20230822,114200,44418150,6960,6960,6960,6960,0
|
|
20230822,114100,44418150,6960,6960,6960,6960,0
|
|
20230822,114000,44418150,6960,6960,6960,6960,58
|
|
20230822,113900,44014470,6960,6960,6960,6960,15
|
|
20230822,113800,43910070,6950,6950,6950,6950,0
|
|
20230822,113700,43910070,6950,6950,6950,6950,0
|
|
20230822,113600,43910070,6950,6950,6950,6950,50
|
|
20230822,113500,43562570,6940,6940,6940,6940,261
|
|
20230822,113400,41751230,6910,6910,6910,6910,0
|
|
20230822,113300,41751230,6910,6910,6910,6910,0
|
|
20230822,113200,41751230,6910,6910,6910,6910,0
|
|
20230822,113100,41751230,6910,6910,6910,6910,0
|
|
20230822,113000,41751230,6910,6920,6920,6910,90
|
|
20230822,112900,41129290,6940,6940,6940,6940,0
|
|
20230822,112800,41129290,6940,6940,6940,6940,117
|
|
20230822,112700,40317310,6940,6940,6940,6940,0
|
|
20230822,112600,40317310,6940,6940,6940,6940,16
|
|
20230822,112500,40206270,6940,6940,6940,6940,0
|
|
20230822,112400,40206270,6940,6940,6940,6940,0
|
|
20230822,112300,40206270,6940,6940,6940,6940,0
|
|
20230822,112200,40206270,6940,6940,6940,6940,0
|
|
20230822,112100,40206270,6940,6940,6940,6940,0
|
|
20230822,112000,40206270,6940,6940,6940,6940,0
|
|
20230822,111900,40206270,6940,6940,6940,6940,0
|
|
20230822,111800,40206270,6940,6940,6940,6940,0
|
|
20230822,111700,40206270,6940,6940,6940,6940,0
|
|
20230822,111600,40206270,6940,6940,6940,6940,15
|
|
20230822,111500,40102170,6940,6940,6940,6940,0
|
|
20230822,111400,40102170,6940,6940,6940,6940,0
|
|
20230822,111300,40102170,6940,6940,6940,6940,0
|
|
20230822,111200,40102170,6940,6940,6940,6940,0
|
|
20230822,111100,40102170,6940,6940,6940,6940,0
|
|
20230822,111000,40102170,6940,6940,6940,6940,1
|
|
20230822,110900,40095230,6910,6910,6910,6910,5
|
|
20230822,110800,40060680,6940,6940,6940,6940,0
|
|
20230822,110700,40060680,6940,6940,6940,6940,0
|
|
20230822,110600,40060680,6940,6940,6940,6940,16
|
|
20230822,110500,39949640,6940,6940,6940,6940,9
|
|
20230822,110400,39887180,6940,6940,6940,6940,0
|
|
20230822,110300,39887180,6940,6940,6940,6940,0
|
|
20230822,110200,39887180,6940,6940,6940,6940,0
|
|
20230822,110100,39887180,6940,6940,6940,6940,0
|
|
20230822,110000,39887180,6940,6940,6940,6940,0
|
|
20230822,105900,39887180,6940,6940,6940,6940,0
|
|
20230822,105800,39887180,6940,6940,6940,6940,0
|
|
20230822,105700,39887180,6940,6940,6940,6940,1
|
|
20230822,105600,39880240,6940,6910,6940,6910,178
|
|
20230822,105500,38649840,6950,6950,6950,6950,0
|
|
20230822,105400,38649840,6950,6950,6950,6950,0
|
|
20230822,105300,38649840,6950,6950,6950,6950,0
|
|
20230822,105200,38649840,6950,6950,6950,6950,0
|
|
20230822,105100,38649840,6950,6950,6950,6950,0
|
|
20230822,105000,38649840,6950,6950,6950,6950,0
|
|
20230822,104900,38649840,6950,6950,6950,6950,1
|
|
20230822,104800,38642890,6900,6900,6900,6900,10
|
|
20230822,104700,38573890,6950,6950,6950,6950,0
|
|
20230822,104600,38573890,6950,6950,6950,6950,15
|
|
20230822,104500,38469640,6950,6950,6950,6950,0
|
|
20230822,104400,38469640,6950,6950,6950,6950,10
|
|
20230822,104300,38400140,6950,6950,6950,6950,0
|
|
20230822,104200,38400140,6950,6950,6950,6950,0
|
|
20230822,104100,38400140,6950,6950,6950,6950,0
|
|
20230822,104000,38400140,6950,6950,6950,6950,0
|
|
20230822,103900,38400140,6950,6950,6950,6950,17
|
|
20230822,103800,38281990,6900,6900,6900,6900,100
|
|
20230822,103700,37591990,6900,6900,6900,6900,0
|
|
20230822,103600,37591990,6900,6900,6900,6900,0
|
|
20230822,103500,37591990,6900,6900,6900,6900,0
|
|
20230822,103400,37591990,6900,6900,6900,6900,0
|
|
20230822,103300,37591990,6900,6910,6910,6900,20
|
|
20230822,103200,37453920,6960,6960,6960,6960,0
|
|
20230822,103100,37453920,6960,6960,6960,6960,0
|
|
20230822,103000,37453920,6960,6960,6960,6960,1
|
|
20230822,102900,37446960,6960,6960,6960,6960,0
|
|
20230822,102800,37446960,6960,6960,6960,6960,24
|
|
20230822,102700,37279920,6900,6900,6900,6900,0
|
|
20230822,102600,37279920,6900,6900,6900,6900,0
|
|
20230822,102500,37279920,6900,6900,6900,6900,0
|
|
20230822,102400,37279920,6900,6900,6900,6900,0
|
|
20230822,102300,37279920,6900,6900,6900,6900,64
|
|
20230822,102200,36838320,6970,6970,6970,6970,0
|
|
20230822,102100,36838320,6970,6970,6970,6970,0
|
|
20230822,102000,36838320,6970,6970,6970,6970,0
|
|
20230822,101900,36838320,6970,6960,6970,6960,604
|
|
20230822,101800,32629490,6950,6950,6950,6950,11
|
|
20230822,101700,32553040,6900,6900,6900,6900,573
|
|
20230822,101600,28599340,6900,6900,6900,6900,16
|
|
20230822,101500,28488940,6900,6900,6900,6900,0
|
|
20230822,101400,28488940,6900,6900,6900,6900,0
|
|
20230822,101300,28488940,6900,6900,6900,6900,1
|
|
20230822,101200,28482040,6900,6900,6900,6900,144
|
|
20230822,101100,27488440,6900,6900,6900,6900,0
|
|
20230822,101000,27488440,6900,6900,6900,6900,0
|
|
20230822,100900,27488440,6900,6900,6900,6900,0
|
|
20230822,100800,27488440,6900,6900,6900,6900,0
|
|
20230822,100700,27488440,6900,6900,6900,6900,39
|
|
20230822,100600,27219340,6900,6950,6950,6890,48
|
|
20230822,100500,26887450,6950,6950,6950,6950,0
|
|
20230822,100400,26887450,6950,6950,6950,6950,0
|
|
20230822,100300,26887450,6950,6950,6950,6950,0
|
|
20230822,100200,26887450,6950,6950,6950,6950,0
|
|
20230822,100100,26887450,6950,6950,6950,6950,0
|
|
20230822,100000,26887450,6950,6950,6950,6950,0
|
|
20230822,095900,26887450,6950,6950,6950,6950,0
|
|
20230822,095800,26887450,6950,6950,6950,6950,152
|
|
20230822,095700,25831050,6950,6950,6950,6950,0
|
|
20230822,095600,25831050,6950,6950,6950,6950,16
|
|
20230822,095500,25719850,6950,6950,6950,6950,0
|
|
20230822,095400,25719850,6950,6950,6950,6950,0
|
|
20230822,095300,25719850,6950,6950,6950,6950,207
|
|
20230822,095200,24281200,6900,6900,6900,6900,50
|
|
20230822,095100,23936200,6900,6900,6900,6900,0
|
|
20230822,095000,23936200,6900,6900,6900,6900,20
|
|
20230822,094900,23798200,6950,6950,6950,6950,0
|
|
20230822,094800,23798200,6950,6950,6950,6950,0
|
|
20230822,094700,23798200,6950,6950,6950,6950,0
|
|
20230822,094600,23798200,6950,6950,6950,6950,16
|
|
20230822,094500,23687000,6950,6950,6950,6950,0
|
|
20230822,094400,23687000,6950,6950,6950,6950,0
|
|
20230822,094300,23687000,6950,6950,6950,6950,0
|
|
20230822,094200,23687000,6950,6950,6950,6950,0
|
|
20230822,094100,23687000,6950,6950,6950,6950,0
|
|
20230822,094000,23687000,6950,6950,6950,6950,0
|
|
20230822,093900,23687000,6950,6950,6950,6950,0
|
|
20230822,093800,23687000,6950,6950,6950,6950,0
|
|
20230822,093700,23687000,6950,6950,6950,6950,27
|
|
20230822,093600,23499350,6950,6950,6950,6950,16
|
|
20230822,093500,23388150,6950,6950,6950,6950,0
|
|
20230822,093400,23388150,6950,6950,6950,6950,0
|
|
20230822,093300,23388150,6950,6950,6950,6950,152
|
|
20230822,093200,22331750,6950,6950,6950,6950,1
|
|
20230822,093100,22324800,6950,6950,6950,6950,0
|
|
20230822,093000,22324800,6950,6950,6950,6950,0
|
|
20230822,092900,22324800,6950,6950,6950,6950,1
|
|
20230822,092800,22317850,6940,6940,6940,6940,15
|
|
20230822,092700,22213750,6940,6940,6940,6940,207
|
|
20230822,092600,20777170,6900,6900,6900,6900,0
|
|
20230822,092500,20777170,6900,6900,6900,6900,0
|
|
20230822,092400,20777170,6900,6900,6900,6900,0
|
|
20230822,092300,20777170,6900,6900,6900,6900,0
|
|
20230822,092200,20777170,6900,6900,6900,6880,98
|
|
20230822,092100,20102010,6950,6950,6950,6950,2
|
|
20230822,092000,20088110,6950,6950,6950,6950,0
|
|
20230822,091900,20088110,6950,6950,6950,6950,11
|
|
20230822,091800,20011660,6900,6900,6900,6900,9
|
|
20230822,091700,19949560,6900,6900,6900,6900,0
|
|
20230822,091600,19949560,6900,6900,6900,6900,4
|
|
20230822,091500,19921960,6890,6890,6890,6890,0
|
|
20230822,091400,19921960,6890,6890,6890,6890,0
|
|
20230822,091300,19921960,6890,6910,6910,6890,750
|
|
20230822,091200,14748890,6890,6940,6940,6890,1501
|
|
20230822,091100,4379340,6940,6940,6940,6940,0
|
|
20230822,091000,4379340,6940,6940,6940,6940,0
|
|
20230822,090900,4379340,6940,6970,6970,6940,68
|
|
20230822,090800,3907360,6970,6970,6970,6970,0
|
|
20230822,090700,3907360,6970,6970,6970,6970,0
|
|
20230822,090600,3907360,6970,6940,6970,6940,18
|
|
20230822,090500,3781990,6960,6990,6990,6950,210
|
|
20230822,090400,2316040,6970,6970,6970,6970,9
|
|
20230822,090300,2253310,6970,6970,6970,6970,13
|
|
20230822,090200,2162700,7020,7020,7020,7020,0
|
|
20230822,090100,2162700,7020,7020,7020,7020,0
|
|
20230822,090000,2162700,7020,7050,7050,7020,307
|