687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,202400,256661990,7120,7120,7120,7120,2835
|
|
20230801,202300,256661990,7120,7120,7120,7120,0
|
|
20230801,202200,256661990,7120,7120,7120,7120,0
|
|
20230801,202100,256661990,7120,7120,7120,7120,0
|
|
20230801,202000,256661990,7120,7120,7120,7120,0
|
|
20230801,201900,256661990,7120,7120,7120,7120,0
|
|
20230801,201800,256661990,7120,7120,7120,7120,0
|
|
20230801,201700,256661990,7120,7120,7120,7120,0
|
|
20230801,201600,256661990,7120,7120,7120,7120,0
|
|
20230801,201500,256661990,7120,7120,7120,7120,0
|
|
20230801,201400,256661990,7120,7120,7120,7120,0
|
|
20230801,201300,256661990,7120,7120,7120,7120,0
|
|
20230801,201200,256661990,7120,7120,7120,7120,0
|
|
20230801,201100,256661990,7120,7120,7120,7120,0
|
|
20230801,201000,256661990,7120,7120,7120,7120,0
|
|
20230801,200900,256661990,7120,7120,7120,7120,0
|
|
20230801,200800,256661990,7120,7120,7120,7120,0
|
|
20230801,200700,256661990,7120,7120,7120,7120,0
|
|
20230801,200600,256661990,7120,7120,7120,7120,0
|
|
20230801,200500,256661990,7120,7120,7120,7120,0
|
|
20230801,200400,256661990,7120,7120,7120,7120,0
|
|
20230801,200300,256661990,7120,7120,7120,7120,0
|
|
20230801,200200,256661990,7120,7120,7120,7120,0
|
|
20230801,200100,256661990,7120,7120,7120,7120,0
|
|
20230801,200000,256661990,7120,7120,7120,7120,0
|
|
20230801,195900,256661990,7120,7120,7120,7120,0
|
|
20230801,195800,256661990,7120,7120,7120,7120,0
|
|
20230801,195700,256661990,7120,7120,7120,7120,0
|
|
20230801,195600,256661990,7120,7120,7120,7120,0
|
|
20230801,195500,256661990,7120,7120,7120,7120,0
|
|
20230801,195400,256661990,7120,7120,7120,7120,2835
|
|
20230801,195300,256661990,7120,7120,7120,7120,0
|
|
20230801,195200,256661990,7120,7120,7120,7120,0
|
|
20230801,195100,256661990,7120,7120,7120,7120,0
|
|
20230801,195000,256661990,7120,7120,7120,7120,0
|
|
20230801,194900,256661990,7120,7120,7120,7120,0
|
|
20230801,194800,256661990,7120,7120,7120,7120,0
|
|
20230801,194700,256661990,7120,7120,7120,7120,0
|
|
20230801,194600,256661990,7120,7120,7120,7120,0
|
|
20230801,194500,256661990,7120,7120,7120,7120,0
|
|
20230801,194400,256661990,7120,7120,7120,7120,0
|
|
20230801,194300,256661990,7120,7120,7120,7120,0
|
|
20230801,194200,256661990,7120,7120,7120,7120,0
|
|
20230801,194100,256661990,7120,7120,7120,7120,0
|
|
20230801,194000,256661990,7120,7120,7120,7120,0
|
|
20230801,193900,256661990,7120,7120,7120,7120,0
|
|
20230801,193800,256661990,7120,7120,7120,7120,0
|
|
20230801,193700,256661990,7120,7120,7120,7120,0
|
|
20230801,193600,256661990,7120,7120,7120,7120,0
|
|
20230801,193500,256661990,7120,7120,7120,7120,0
|
|
20230801,193400,256661990,7120,7120,7120,7120,0
|
|
20230801,193300,256661990,7120,7120,7120,7120,0
|
|
20230801,193200,256661990,7120,7120,7120,7120,0
|
|
20230801,193100,256661990,7120,7120,7120,7120,0
|
|
20230801,193000,256661990,7120,7120,7120,7120,0
|
|
20230801,192900,256661990,7120,7120,7120,7120,0
|
|
20230801,192800,256661990,7120,7120,7120,7120,0
|
|
20230801,192700,256661990,7120,7120,7120,7120,0
|
|
20230801,192600,256661990,7120,7120,7120,7120,0
|
|
20230801,192500,256661990,7120,7120,7120,7120,0
|
|
20230801,192400,256661990,7120,7120,7120,7120,2835
|
|
20230801,192300,256661990,7120,7120,7120,7120,0
|
|
20230801,192200,256661990,7120,7120,7120,7120,0
|
|
20230801,192100,256661990,7120,7120,7120,7120,0
|
|
20230801,192000,256661990,7120,7120,7120,7120,0
|
|
20230801,191900,256661990,7120,7120,7120,7120,0
|
|
20230801,191800,256661990,7120,7120,7120,7120,0
|
|
20230801,191700,256661990,7120,7120,7120,7120,0
|
|
20230801,191600,256661990,7120,7120,7120,7120,0
|
|
20230801,191500,256661990,7120,7120,7120,7120,0
|
|
20230801,191400,256661990,7120,7120,7120,7120,0
|
|
20230801,191300,256661990,7120,7120,7120,7120,0
|
|
20230801,191200,256661990,7120,7120,7120,7120,0
|
|
20230801,191100,256661990,7120,7120,7120,7120,0
|
|
20230801,191000,256661990,7120,7120,7120,7120,0
|
|
20230801,190900,256661990,7120,7120,7120,7120,0
|
|
20230801,190800,256661990,7120,7120,7120,7120,0
|
|
20230801,190700,256661990,7120,7120,7120,7120,0
|
|
20230801,190600,256661990,7120,7120,7120,7120,0
|
|
20230801,190500,256661990,7120,7120,7120,7120,0
|
|
20230801,190400,256661990,7120,7120,7120,7120,0
|
|
20230801,190300,256661990,7120,7120,7120,7120,0
|
|
20230801,190200,256661990,7120,7120,7120,7120,0
|
|
20230801,190100,256661990,7120,7120,7120,7120,0
|
|
20230801,190000,256661990,7120,7120,7120,7120,0
|
|
20230801,185900,256661990,7120,7120,7120,7120,0
|
|
20230801,185800,256661990,7120,7120,7120,7120,0
|
|
20230801,185700,256661990,7120,7120,7120,7120,0
|
|
20230801,185600,256661990,7120,7120,7120,7120,0
|
|
20230801,185500,256661990,7120,7120,7120,7120,0
|
|
20230801,185400,256661990,7120,7120,7120,7120,2835
|
|
20230801,185300,256661990,7120,7120,7120,7120,0
|
|
20230801,185200,256661990,7120,7120,7120,7120,0
|
|
20230801,185100,256661990,7120,7120,7120,7120,0
|
|
20230801,185000,256661990,7120,7120,7120,7120,0
|
|
20230801,184900,256661990,7120,7120,7120,7120,0
|
|
20230801,184800,256661990,7120,7120,7120,7120,0
|
|
20230801,184700,256661990,7120,7120,7120,7120,0
|
|
20230801,184600,256661990,7120,7120,7120,7120,0
|
|
20230801,184500,256661990,7120,7120,7120,7120,0
|
|
20230801,184400,256661990,7120,7120,7120,7120,0
|
|
20230801,184300,256661990,7120,7120,7120,7120,0
|
|
20230801,184200,256661990,7120,7120,7120,7120,0
|
|
20230801,184100,256661990,7120,7120,7120,7120,0
|
|
20230801,184000,256661990,7120,7120,7120,7120,0
|
|
20230801,183900,256661990,7120,7120,7120,7120,0
|
|
20230801,183800,256661990,7120,7120,7120,7120,0
|
|
20230801,183700,256661990,7120,7120,7120,7120,0
|
|
20230801,183600,256661990,7120,7120,7120,7120,0
|
|
20230801,183500,256661990,7120,7120,7120,7120,0
|
|
20230801,183400,256661990,7120,7120,7120,7120,0
|
|
20230801,183300,256661990,7120,7120,7120,7120,0
|
|
20230801,183200,256661990,7120,7120,7120,7120,0
|
|
20230801,183100,256661990,7120,7120,7120,7120,0
|
|
20230801,183000,256661990,7120,7120,7120,7120,0
|
|
20230801,182900,256661990,7120,7120,7120,7120,0
|
|
20230801,182800,256661990,7120,7120,7120,7120,0
|
|
20230801,182700,256661990,7120,7120,7120,7120,0
|
|
20230801,182600,256661990,7120,7120,7120,7120,0
|
|
20230801,182500,256661990,7120,7120,7120,7120,0
|
|
20230801,182400,256661990,7120,7120,7120,7120,2835
|
|
20230801,182300,256661990,7120,7120,7120,7120,0
|
|
20230801,182200,256661990,7120,7120,7120,7120,0
|
|
20230801,182100,256661990,7120,7120,7120,7120,0
|
|
20230801,182000,256661990,7120,7120,7120,7120,0
|
|
20230801,181900,256661990,7120,7120,7120,7120,0
|
|
20230801,181800,256661990,7120,7120,7120,7120,0
|
|
20230801,181700,256661990,7120,7120,7120,7120,0
|
|
20230801,181600,256661990,7120,7120,7120,7120,0
|
|
20230801,181500,256661990,7120,7120,7120,7120,0
|
|
20230801,181400,256661990,7120,7120,7120,7120,0
|
|
20230801,181300,256661990,7120,7120,7120,7120,0
|
|
20230801,181200,256661990,7120,7120,7120,7120,0
|
|
20230801,181100,256661990,7120,7120,7120,7120,0
|
|
20230801,181000,256661990,7120,7120,7120,7120,0
|
|
20230801,180900,256661990,7120,7120,7120,7120,0
|
|
20230801,180800,256661990,7120,7120,7120,7120,0
|
|
20230801,180700,256661990,7120,7120,7120,7120,0
|
|
20230801,180600,256661990,7120,7120,7120,7120,0
|
|
20230801,180500,256661990,7120,7120,7120,7120,0
|
|
20230801,180400,256661990,7120,7120,7120,7120,0
|
|
20230801,180300,256661990,7120,7120,7120,7120,0
|
|
20230801,180200,256661990,7120,7120,7120,7120,0
|
|
20230801,180100,256661990,7120,7120,7120,7120,0
|
|
20230801,180000,256661990,7120,7120,7120,7120,0
|
|
20230801,175900,256661990,7120,7120,7120,7120,0
|
|
20230801,175800,256661990,7120,7120,7120,7120,0
|
|
20230801,175700,256661990,7120,7120,7120,7120,0
|
|
20230801,175600,256661990,7120,7120,7120,7120,0
|
|
20230801,175500,256661990,7120,7120,7120,7120,0
|
|
20230801,175400,256661990,7120,7120,7120,7120,2835
|
|
20230801,175300,256661990,7120,7120,7120,7120,0
|
|
20230801,175200,256661990,7120,7120,7120,7120,0
|
|
20230801,175100,256661990,7120,7120,7120,7120,0
|
|
20230801,175000,256661990,7120,7120,7120,7120,0
|
|
20230801,174900,256661990,7120,7120,7120,7120,0
|
|
20230801,174800,256661990,7120,7120,7120,7120,0
|
|
20230801,174700,256661990,7120,7120,7120,7120,0
|
|
20230801,174600,256661990,7120,7120,7120,7120,0
|
|
20230801,174500,256661990,7120,7120,7120,7120,0
|
|
20230801,174400,256661990,7120,7120,7120,7120,0
|
|
20230801,174300,256661990,7120,7120,7120,7120,0
|
|
20230801,174200,256661990,7120,7120,7120,7120,0
|
|
20230801,174100,256661990,7120,7120,7120,7120,0
|
|
20230801,174000,256661990,7120,7120,7120,7120,0
|
|
20230801,173900,256661990,7120,7120,7120,7120,0
|
|
20230801,173800,256661990,7120,7120,7120,7120,0
|
|
20230801,173700,256661990,7120,7120,7120,7120,0
|
|
20230801,173600,256661990,7120,7120,7120,7120,0
|
|
20230801,173500,256661990,7120,7120,7120,7120,0
|
|
20230801,173400,256661990,7120,7120,7120,7120,0
|
|
20230801,173300,256661990,7120,7120,7120,7120,0
|
|
20230801,173200,256661990,7120,7120,7120,7120,0
|
|
20230801,173100,256661990,7120,7120,7120,7120,0
|
|
20230801,173000,256661990,7120,7120,7120,7120,0
|
|
20230801,172900,256661990,7120,7120,7120,7120,0
|
|
20230801,172800,256661990,7120,7120,7120,7120,0
|
|
20230801,172700,256661990,7120,7120,7120,7120,0
|
|
20230801,172600,256661990,7120,7120,7120,7120,0
|
|
20230801,172500,256661990,7120,7120,7120,7120,0
|
|
20230801,172400,256661990,7120,7120,7120,7120,2835
|
|
20230801,172300,256661990,7120,7120,7120,7120,0
|
|
20230801,172200,256661990,7120,7120,7120,7120,0
|
|
20230801,172100,256661990,7120,7120,7120,7120,0
|
|
20230801,172000,256661990,7120,7120,7120,7120,0
|
|
20230801,171900,256661990,7120,7120,7120,7120,0
|
|
20230801,171800,256661990,7120,7120,7120,7120,0
|
|
20230801,171700,256661990,7120,7120,7120,7120,0
|
|
20230801,171600,256661990,7120,7120,7120,7120,0
|
|
20230801,171500,256661990,7120,7120,7120,7120,0
|
|
20230801,171400,256661990,7120,7120,7120,7120,0
|
|
20230801,171300,256661990,7120,7120,7120,7120,0
|
|
20230801,171200,256661990,7120,7120,7120,7120,0
|
|
20230801,171100,256661990,7120,7120,7120,7120,0
|
|
20230801,171000,256661990,7120,7120,7120,7120,0
|
|
20230801,170900,256661990,7120,7120,7120,7120,0
|
|
20230801,170800,256661990,7120,7120,7120,7120,0
|
|
20230801,170700,256661990,7120,7120,7120,7120,0
|
|
20230801,170600,256661990,7120,7120,7120,7120,0
|
|
20230801,170500,256661990,7120,7120,7120,7120,0
|
|
20230801,170400,256661990,7120,7120,7120,7120,0
|
|
20230801,170300,256661990,7120,7120,7120,7120,0
|
|
20230801,170200,256661990,7120,7120,7120,7120,0
|
|
20230801,170100,256661990,7120,7120,7120,7120,0
|
|
20230801,170000,256661990,7120,7120,7120,7120,0
|
|
20230801,165900,256661990,7120,7120,7120,7120,0
|
|
20230801,165800,256661990,7120,7120,7120,7120,0
|
|
20230801,165700,256661990,7120,7120,7120,7120,0
|
|
20230801,165600,256661990,7120,7120,7120,7120,0
|
|
20230801,165500,256661990,7120,7120,7120,7120,0
|
|
20230801,165400,256661990,7120,7120,7120,7120,2835
|
|
20230801,165300,256661990,7120,7120,7120,7120,0
|
|
20230801,165200,256661990,7120,7120,7120,7120,0
|
|
20230801,165100,256661990,7120,7120,7120,7120,0
|
|
20230801,165000,256661990,7120,7120,7120,7120,0
|
|
20230801,164900,256661990,7120,7120,7120,7120,0
|
|
20230801,164800,256661990,7120,7120,7120,7120,0
|
|
20230801,164700,256661990,7120,7120,7120,7120,0
|
|
20230801,164600,256661990,7120,7120,7120,7120,0
|
|
20230801,164500,256661990,7120,7120,7120,7120,0
|
|
20230801,164400,256661990,7120,7120,7120,7120,0
|
|
20230801,164300,256661990,7120,7120,7120,7120,0
|
|
20230801,164200,256661990,7120,7120,7120,7120,0
|
|
20230801,164100,256661990,7120,7120,7120,7120,0
|
|
20230801,164000,256661990,7120,7120,7120,7120,0
|
|
20230801,163900,256661990,7120,7120,7120,7120,0
|
|
20230801,163800,256661990,7120,7120,7120,7120,0
|
|
20230801,163700,256661990,7120,7120,7120,7120,0
|
|
20230801,163600,256661990,7120,7120,7120,7120,0
|
|
20230801,163500,256661990,7120,7120,7120,7120,0
|
|
20230801,163400,256661990,7120,7120,7120,7120,0
|
|
20230801,163300,256661990,7120,7120,7120,7120,0
|
|
20230801,163200,256661990,7120,7120,7120,7120,0
|
|
20230801,163100,256661990,7120,7120,7120,7120,0
|
|
20230801,163000,256661990,7120,7120,7120,7120,0
|
|
20230801,162900,256661990,7120,7120,7120,7120,0
|
|
20230801,162800,256661990,7120,7120,7120,7120,0
|
|
20230801,162700,256661990,7120,7120,7120,7120,0
|
|
20230801,162600,256661990,7120,7120,7120,7120,0
|
|
20230801,162500,256661990,7120,7120,7120,7120,0
|
|
20230801,162400,256661990,7120,7120,7120,7120,2835
|
|
20230801,162300,256661990,7120,7120,7120,7120,0
|
|
20230801,162200,256661990,7120,7120,7120,7120,0
|
|
20230801,162100,256661990,7120,7120,7120,7120,0
|
|
20230801,162000,256661990,7120,7120,7120,7120,0
|
|
20230801,161900,256661990,7120,7120,7120,7120,0
|
|
20230801,161800,256661990,7120,7120,7120,7120,0
|
|
20230801,161700,256661990,7120,7120,7120,7120,0
|
|
20230801,161600,256661990,7120,7120,7120,7120,0
|
|
20230801,161500,256661990,7120,7120,7120,7120,0
|
|
20230801,161400,256661990,7120,7120,7120,7120,0
|
|
20230801,161300,256661990,7120,7120,7120,7120,0
|
|
20230801,161200,256661990,7120,7120,7120,7120,0
|
|
20230801,161100,256661990,7120,7120,7120,7120,0
|
|
20230801,161000,256661990,7120,7120,7120,7120,0
|
|
20230801,160900,256661990,7120,7120,7120,7120,0
|
|
20230801,160800,256661990,7120,7120,7120,7120,0
|
|
20230801,160700,256661990,7120,7120,7120,7120,0
|
|
20230801,160600,256661990,7120,7120,7120,7120,0
|
|
20230801,160500,256661990,7120,7120,7120,7120,0
|
|
20230801,160400,256661990,7120,7120,7120,7120,0
|
|
20230801,160300,256661990,7120,7120,7120,7120,0
|
|
20230801,160200,256661990,7120,7120,7120,7120,0
|
|
20230801,160100,256661990,7120,7120,7120,7120,0
|
|
20230801,160000,256661990,7120,7120,7120,7120,0
|
|
20230801,155900,256661990,7120,7120,7120,7120,0
|
|
20230801,155800,256661990,7120,7120,7120,7120,0
|
|
20230801,155700,256661990,7120,7120,7120,7120,0
|
|
20230801,155600,256661990,7120,7120,7120,7120,0
|
|
20230801,155500,256661990,7120,7120,7120,7120,0
|
|
20230801,155400,256661990,7120,7120,7120,7120,2835
|
|
20230801,155300,256661990,7120,7120,7120,7120,0
|
|
20230801,155200,256661990,7120,7120,7120,7120,0
|
|
20230801,155100,256661990,7120,7120,7120,7120,0
|
|
20230801,155000,256661990,7120,7120,7120,7120,0
|
|
20230801,154900,256661990,7120,7120,7120,7120,0
|
|
20230801,154800,256661990,7120,7120,7120,7120,0
|
|
20230801,154700,256661990,7120,7120,7120,7120,0
|
|
20230801,154600,256661990,7120,7120,7120,7120,0
|
|
20230801,154500,256661990,7120,7120,7120,7120,0
|
|
20230801,154400,256661990,7120,7120,7120,7120,0
|
|
20230801,154300,256661990,7120,7120,7120,7120,0
|
|
20230801,154200,256661990,7120,7120,7120,7120,0
|
|
20230801,154100,256661990,7120,7120,7120,7120,0
|
|
20230801,154000,256661990,7120,7120,7120,7120,0
|
|
20230801,153900,256661990,7120,7120,7120,7120,0
|
|
20230801,153800,256661990,7120,7120,7120,7120,0
|
|
20230801,153700,256661990,7120,7120,7120,7120,0
|
|
20230801,153600,256661990,7120,7120,7120,7120,0
|
|
20230801,153500,256661990,7120,7120,7120,7120,0
|
|
20230801,153400,256661990,7120,7120,7120,7120,0
|
|
20230801,153300,256661990,7120,7120,7120,7120,0
|
|
20230801,153200,256661990,7120,7120,7120,7120,0
|
|
20230801,153100,256661990,7120,7120,7120,7120,0
|
|
20230801,153000,256661990,7120,7120,7120,7120,2835
|
|
20230801,152900,236476790,7120,7120,7120,7120,0
|
|
20230801,152800,236476790,7120,7120,7120,7120,0
|
|
20230801,152700,236476790,7120,7120,7120,7120,0
|
|
20230801,152600,236476790,7120,7120,7120,7120,0
|
|
20230801,152500,236476790,7120,7120,7120,7120,0
|
|
20230801,152400,236476790,7120,7120,7120,7120,0
|
|
20230801,152300,236476790,7120,7120,7120,7120,0
|
|
20230801,152200,236476790,7120,7120,7120,7120,0
|
|
20230801,152100,236476790,7120,7120,7120,7120,0
|
|
20230801,152000,236476790,7120,7120,7120,7120,0
|
|
20230801,151900,236476790,7120,7130,7140,7120,18
|
|
20230801,151800,236348580,7140,7140,7140,7140,0
|
|
20230801,151700,236348580,7140,7140,7140,7140,8
|
|
20230801,151600,236291460,7140,7140,7140,7140,0
|
|
20230801,151500,236291460,7140,7140,7140,7140,2
|
|
20230801,151400,236277180,7160,7130,7160,7120,132
|
|
20230801,151300,235336050,7120,7120,7120,7120,5
|
|
20230801,151200,235300450,7190,7120,7200,7110,1955
|
|
20230801,151100,221352000,7110,7110,7110,7110,100
|
|
20230801,151000,220641000,7110,7110,7110,7110,19
|
|
20230801,150900,220505910,7100,7100,7100,7100,15
|
|
20230801,150800,220399410,7100,7100,7100,7100,55
|
|
20230801,150700,220008910,7100,7090,7100,7080,287
|
|
20230801,150600,217971540,7100,7100,7100,7100,0
|
|
20230801,150500,217971540,7100,7080,7100,7080,80
|
|
20230801,150400,217403650,7100,7080,7100,7080,19
|
|
20230801,150300,217268940,7090,7090,7090,7090,0
|
|
20230801,150200,217268940,7090,7090,7090,7090,45
|
|
20230801,150100,216949890,7100,7100,7100,7100,0
|
|
20230801,150000,216949890,7100,7100,7100,7100,0
|
|
20230801,145900,216949890,7100,7100,7100,7100,0
|
|
20230801,145800,216949890,7100,7100,7100,7100,0
|
|
20230801,145700,216949890,7100,7100,7100,7100,0
|
|
20230801,145600,216949890,7100,7100,7100,7100,0
|
|
20230801,145500,216949890,7100,7090,7100,7090,500
|
|
20230801,145400,213402320,7090,7090,7090,7090,10
|
|
20230801,145300,213331420,7090,7030,7090,6990,2670
|
|
20230801,145200,194496090,6990,7000,7000,6990,150
|
|
20230801,145100,193446490,7030,7030,7030,7030,0
|
|
20230801,145000,193446490,7030,6980,7030,6970,243
|
|
20230801,144900,191748410,6990,6970,6990,6960,211
|
|
20230801,144800,190277710,6960,6960,6960,6960,50
|
|
20230801,144700,189929710,7000,7000,7000,7000,0
|
|
20230801,144600,189929710,7000,7000,7000,7000,0
|
|
20230801,144500,189929710,7000,7000,7000,7000,0
|
|
20230801,144400,189929710,7000,7000,7000,7000,0
|
|
20230801,144300,189929710,7000,7000,7000,7000,0
|
|
20230801,144200,189929710,7000,7000,7000,7000,0
|
|
20230801,144100,189929710,7000,7000,7000,7000,0
|
|
20230801,144000,189929710,7000,7000,7000,7000,0
|
|
20230801,143900,189929710,7000,7000,7000,7000,0
|
|
20230801,143800,189929710,7000,7000,7000,7000,0
|
|
20230801,143700,189929710,7000,7000,7000,7000,0
|
|
20230801,143600,189929710,7000,7000,7000,7000,0
|
|
20230801,143500,189929710,7000,7000,7000,7000,0
|
|
20230801,143400,189929710,7000,7000,7000,7000,0
|
|
20230801,143300,189929710,7000,7000,7000,7000,0
|
|
20230801,143200,189929710,7000,7000,7000,6930,2603
|
|
20230801,143100,171874540,7010,7010,7010,7010,0
|
|
20230801,143000,171874540,7010,7010,7010,7010,0
|
|
20230801,142900,171874540,7010,7010,7010,7010,0
|
|
20230801,142800,171874540,7010,7010,7010,7010,0
|
|
20230801,142700,171874540,7010,7010,7010,7010,0
|
|
20230801,142600,171874540,7010,7010,7010,7010,0
|
|
20230801,142500,171874540,7010,7010,7010,7010,0
|
|
20230801,142400,171874540,7010,7010,7010,7010,0
|
|
20230801,142300,171874540,7010,7010,7010,7010,0
|
|
20230801,142200,171874540,7010,7010,7010,7010,0
|
|
20230801,142100,171874540,7010,7010,7010,7010,0
|
|
20230801,142000,171874540,7010,7010,7010,7010,0
|
|
20230801,141900,171874540,7010,7010,7010,7010,0
|
|
20230801,141800,171874540,7010,7010,7010,7010,0
|
|
20230801,141700,171874540,7010,7010,7010,7010,0
|
|
20230801,141600,171874540,7010,7010,7010,7010,0
|
|
20230801,141500,171874540,7010,7010,7010,7010,0
|
|
20230801,141400,171874540,7010,7000,7010,7000,2
|
|
20230801,141300,171860530,6990,6990,6990,6990,0
|
|
20230801,141200,171860530,6990,6990,6990,6990,0
|
|
20230801,141100,171860530,6990,6990,6990,6990,0
|
|
20230801,141000,171860530,6990,6990,6990,6990,0
|
|
20230801,140900,171860530,6990,6990,6990,6990,0
|
|
20230801,140800,171860530,6990,6990,6990,6990,0
|
|
20230801,140700,171860530,6990,6990,6990,6990,15
|
|
20230801,140600,171755680,6990,6990,6990,6990,0
|
|
20230801,140500,171755680,6990,6990,6990,6990,900
|
|
20230801,140400,165464680,6990,6990,6990,6990,0
|
|
20230801,140300,165464680,6990,6990,6990,6990,0
|
|
20230801,140200,165464680,6990,6990,6990,6990,0
|
|
20230801,140100,165464680,6990,6990,6990,6990,0
|
|
20230801,140000,165464680,6990,6990,6990,6990,0
|
|
20230801,135900,165464680,6990,6990,6990,6990,0
|
|
20230801,135800,165464680,6990,6990,6990,6990,0
|
|
20230801,135700,165464680,6990,6990,6990,6990,0
|
|
20230801,135600,165464680,6990,6990,6990,6990,0
|
|
20230801,135500,165464680,6990,6990,6990,6990,0
|
|
20230801,135400,165464680,6990,6990,6990,6990,0
|
|
20230801,135300,165464680,6990,6990,6990,6990,0
|
|
20230801,135200,165464680,6990,6990,6990,6990,0
|
|
20230801,135100,165464680,6990,6990,6990,6990,4
|
|
20230801,135000,165436720,7000,7000,7000,7000,0
|
|
20230801,134900,165436720,7000,7000,7000,7000,0
|
|
20230801,134800,165436720,7000,6990,7000,6990,22
|
|
20230801,134700,165282860,7000,7000,7000,7000,0
|
|
20230801,134600,165282860,7000,7000,7000,7000,0
|
|
20230801,134500,165282860,7000,7000,7000,7000,0
|
|
20230801,134400,165282860,7000,7000,7000,7000,0
|
|
20230801,134300,165282860,7000,7000,7000,7000,0
|
|
20230801,134200,165282860,7000,7000,7000,7000,0
|
|
20230801,134100,165282860,7000,7000,7000,7000,0
|
|
20230801,134000,165282860,7000,7000,7000,7000,500
|
|
20230801,133900,161782860,6970,6970,6970,6970,0
|
|
20230801,133800,161782860,6970,6970,6970,6970,0
|
|
20230801,133700,161782860,6970,6970,6970,6970,0
|
|
20230801,133600,161782860,6970,6970,6970,6970,13
|
|
20230801,133500,161692250,6980,6980,6980,6980,0
|
|
20230801,133400,161692250,6980,6980,6980,6980,0
|
|
20230801,133300,161692250,6980,6980,6980,6980,0
|
|
20230801,133200,161692250,6980,6980,6980,6980,0
|
|
20230801,133100,161692250,6980,6980,6980,6980,112
|
|
20230801,133000,160910490,7000,7000,7000,7000,0
|
|
20230801,132900,160910490,7000,7000,7000,7000,0
|
|
20230801,132800,160910490,7000,7000,7000,7000,0
|
|
20230801,132700,160910490,7000,7000,7000,7000,0
|
|
20230801,132600,160910490,7000,7000,7000,7000,0
|
|
20230801,132500,160910490,7000,7000,7000,7000,0
|
|
20230801,132400,160910490,7000,7000,7000,7000,0
|
|
20230801,132300,160910490,7000,7000,7000,7000,0
|
|
20230801,132200,160910490,7000,7000,7000,7000,0
|
|
20230801,132100,160910490,7000,7000,7000,7000,0
|
|
20230801,132000,160910490,7000,7000,7000,7000,0
|
|
20230801,131900,160910490,7000,7000,7000,7000,0
|
|
20230801,131800,160910490,7000,7000,7000,7000,0
|
|
20230801,131700,160910490,7000,7000,7000,7000,0
|
|
20230801,131600,160910490,7000,7000,7000,7000,0
|
|
20230801,131500,160910490,7000,7000,7000,7000,0
|
|
20230801,131400,160910490,7000,7000,7000,7000,0
|
|
20230801,131300,160910490,7000,7000,7000,7000,1
|
|
20230801,131200,160903490,7010,7010,7010,7010,0
|
|
20230801,131100,160903490,7010,7010,7010,7010,5
|
|
20230801,131000,160868440,7000,7000,7000,7000,3
|
|
20230801,130900,160847440,7000,7000,7000,7000,0
|
|
20230801,130800,160847440,7000,7000,7000,7000,0
|
|
20230801,130700,160847440,7000,7000,7000,7000,0
|
|
20230801,130600,160847440,7000,7000,7000,7000,2
|
|
20230801,130500,160833440,7000,7000,7000,7000,23
|
|
20230801,130400,160672440,7000,7000,7000,7000,0
|
|
20230801,130300,160672440,7000,7000,7000,7000,0
|
|
20230801,130200,160672440,7000,7000,7000,7000,0
|
|
20230801,130100,160672440,7000,7000,7000,7000,0
|
|
20230801,130000,160672440,7000,7000,7000,7000,0
|
|
20230801,125900,160672440,7000,7000,7000,7000,0
|
|
20230801,125800,160672440,7000,7000,7000,7000,0
|
|
20230801,125700,160672440,7000,7000,7000,7000,0
|
|
20230801,125600,160672440,7000,7000,7000,7000,0
|
|
20230801,125500,160672440,7000,7000,7000,7000,0
|
|
20230801,125400,160672440,7000,7000,7000,7000,0
|
|
20230801,125300,160672440,7000,7000,7000,7000,0
|
|
20230801,125200,160672440,7000,7000,7000,7000,100
|
|
20230801,125100,159972440,7020,7020,7020,7020,0
|
|
20230801,125000,159972440,7020,7020,7020,7020,0
|
|
20230801,124900,159972440,7020,7020,7020,7020,0
|
|
20230801,124800,159972440,7020,7020,7020,7020,0
|
|
20230801,124700,159972440,7020,7020,7020,7020,0
|
|
20230801,124600,159972440,7020,7020,7020,7020,0
|
|
20230801,124500,159972440,7020,7020,7020,7020,0
|
|
20230801,124400,159972440,7020,7020,7020,7020,0
|
|
20230801,124300,159972440,7020,7020,7020,7020,0
|
|
20230801,124200,159972440,7020,7020,7020,7020,0
|
|
20230801,124100,159972440,7020,7020,7020,7020,0
|
|
20230801,124000,159972440,7020,7020,7020,7020,0
|
|
20230801,123900,159972440,7020,7020,7020,7020,0
|
|
20230801,123800,159972440,7020,7020,7020,7020,0
|
|
20230801,123700,159972440,7020,7020,7020,7020,0
|
|
20230801,123600,159972440,7020,7020,7020,7020,0
|
|
20230801,123500,159972440,7020,7020,7020,7020,5
|
|
20230801,123400,159937340,7020,7020,7020,7020,0
|
|
20230801,123300,159937340,7020,7020,7020,7020,0
|
|
20230801,123200,159937340,7020,7020,7020,7020,0
|
|
20230801,123100,159937340,7020,7020,7020,7020,0
|
|
20230801,123000,159937340,7020,7020,7020,7020,0
|
|
20230801,122900,159937340,7020,7020,7020,7020,51
|
|
20230801,122800,159579320,7020,7020,7020,7020,0
|
|
20230801,122700,159579320,7020,7020,7020,7020,0
|
|
20230801,122600,159579320,7020,7020,7020,7020,0
|
|
20230801,122500,159579320,7020,7020,7020,7020,0
|
|
20230801,122400,159579320,7020,7020,7020,7020,0
|
|
20230801,122300,159579320,7020,7020,7020,7020,0
|
|
20230801,122200,159579320,7020,7020,7020,7020,0
|
|
20230801,122100,159579320,7020,7020,7020,7020,0
|
|
20230801,122000,159579320,7020,7020,7020,7020,0
|
|
20230801,121900,159579320,7020,7020,7020,7020,4
|
|
20230801,121800,159551240,7020,7020,7020,7020,0
|
|
20230801,121700,159551240,7020,7020,7020,7020,0
|
|
20230801,121600,159551240,7020,7020,7020,7020,0
|
|
20230801,121500,159551240,7020,7020,7020,7020,0
|
|
20230801,121400,159551240,7020,7020,7020,7020,0
|
|
20230801,121300,159551240,7020,7020,7020,7020,0
|
|
20230801,121200,159551240,7020,7020,7020,7020,0
|
|
20230801,121100,159551240,7020,7020,7020,7020,0
|
|
20230801,121000,159551240,7020,7020,7020,7020,0
|
|
20230801,120900,159551240,7020,7020,7020,7020,0
|
|
20230801,120800,159551240,7020,7020,7020,7020,0
|
|
20230801,120700,159551240,7020,7020,7020,7020,0
|
|
20230801,120600,159551240,7020,7020,7020,7020,0
|
|
20230801,120500,159551240,7020,7020,7020,7020,0
|
|
20230801,120400,159551240,7020,7020,7020,7020,0
|
|
20230801,120300,159551240,7020,7020,7020,7020,0
|
|
20230801,120200,159551240,7020,7020,7020,7020,0
|
|
20230801,120100,159551240,7020,7020,7020,7020,0
|
|
20230801,120000,159551240,7020,7020,7020,7020,0
|
|
20230801,115900,159551240,7020,7020,7020,7020,0
|
|
20230801,115800,159551240,7020,7020,7020,7020,0
|
|
20230801,115700,159551240,7020,6980,7020,6930,3344
|
|
20230801,115600,136352160,6990,6990,6990,6990,0
|
|
20230801,115500,136352160,6990,7000,7000,6990,200
|
|
20230801,115400,134954050,7000,7010,7010,7000,250
|
|
20230801,115300,133204040,7010,7010,7010,7010,0
|
|
20230801,115200,133204040,7010,7010,7010,7010,5
|
|
20230801,115100,133168990,7000,7000,7000,7000,0
|
|
20230801,115000,133168990,7000,7010,7010,7000,179
|
|
20230801,114900,131914840,7010,7010,7010,7010,16
|
|
20230801,114800,131802680,7020,7020,7020,7020,195
|
|
20230801,114700,130433780,6990,6990,6990,6990,16
|
|
20230801,114600,130321940,7020,7020,7020,7020,1
|
|
20230801,114500,130314920,6980,6980,6980,6980,0
|
|
20230801,114400,130314920,6980,6980,6980,6980,0
|
|
20230801,114300,130314920,6980,6980,6980,6980,0
|
|
20230801,114200,130314920,6980,6980,6980,6980,0
|
|
20230801,114100,130314920,6980,6980,6980,6980,1
|
|
20230801,114000,130307940,6980,6980,6980,6980,46
|
|
20230801,113900,129986860,7020,7020,7020,7020,0
|
|
20230801,113800,129986860,7020,7020,7020,7020,51
|
|
20230801,113700,129628840,6990,6990,6990,6990,121
|
|
20230801,113600,128783050,7030,7030,7030,7030,0
|
|
20230801,113500,128783050,7030,7030,7030,7030,0
|
|
20230801,113400,128783050,7030,7030,7030,7030,0
|
|
20230801,113300,128783050,7030,7030,7030,7030,0
|
|
20230801,113200,128783050,7030,7030,7030,7030,0
|
|
20230801,113100,128783050,7030,7030,7030,7030,0
|
|
20230801,113000,128783050,7030,7030,7030,7030,0
|
|
20230801,112900,128783050,7030,7030,7030,7030,0
|
|
20230801,112800,128783050,7030,7030,7030,7030,0
|
|
20230801,112700,128783050,7030,7030,7030,7030,0
|
|
20230801,112600,128783050,7030,7030,7030,7030,0
|
|
20230801,112500,128783050,7030,7030,7030,7030,0
|
|
20230801,112400,128783050,7030,7030,7030,7030,0
|
|
20230801,112300,128783050,7030,7030,7030,7030,0
|
|
20230801,112200,128783050,7030,7030,7030,7030,0
|
|
20230801,112100,128783050,7030,7030,7030,7030,10
|
|
20230801,112000,128712750,6970,6980,6980,6970,200
|
|
20230801,111900,127316960,6970,6970,6970,6970,0
|
|
20230801,111800,127316960,6970,6990,6990,6970,200
|
|
20230801,111700,125921390,7040,7040,7040,7040,0
|
|
20230801,111600,125921390,7040,7040,7040,7040,1
|
|
20230801,111500,125914350,7000,7020,7020,7000,900
|
|
20230801,111400,119614100,7030,7030,7030,7030,107
|
|
20230801,111300,118861890,7040,7040,7040,7040,0
|
|
20230801,111200,118861890,7040,7040,7040,7040,0
|
|
20230801,111100,118861890,7040,7040,7040,7040,0
|
|
20230801,111000,118861890,7040,7040,7040,7040,0
|
|
20230801,110900,118861890,7040,7040,7040,7040,0
|
|
20230801,110800,118861890,7040,7040,7040,7040,1
|
|
20230801,110700,118854850,7030,7030,7030,7030,68
|
|
20230801,110600,118376810,7060,7060,7060,7060,0
|
|
20230801,110500,118376810,7060,7060,7060,7060,50
|
|
20230801,110400,118023810,7060,7060,7060,7060,1
|
|
20230801,110300,118016750,7060,7060,7060,7060,51
|
|
20230801,110200,117656690,7060,7060,7060,7060,0
|
|
20230801,110100,117656690,7060,7060,7060,7060,0
|
|
20230801,110000,117656690,7060,7060,7060,7060,1
|
|
20230801,105900,117649630,7060,7060,7060,7060,0
|
|
20230801,105800,117649630,7060,7040,7060,7020,65
|
|
20230801,105700,117192630,7050,7050,7050,7050,0
|
|
20230801,105600,117192630,7050,7050,7050,7050,9
|
|
20230801,105500,117129180,7050,7050,7050,7050,0
|
|
20230801,105400,117129180,7050,7050,7050,7050,14
|
|
20230801,105300,117030480,7030,7030,7030,7030,200
|
|
20230801,105200,115624480,7060,7060,7060,7060,0
|
|
20230801,105100,115624480,7060,7060,7060,7060,0
|
|
20230801,105000,115624480,7060,7050,7060,7050,251
|
|
20230801,104900,113854170,7050,7050,7050,7050,11
|
|
20230801,104800,113776620,7040,7040,7040,7040,970
|
|
20230801,104700,106947820,7040,7040,7040,7040,0
|
|
20230801,104600,106947820,7040,7030,7040,7030,16
|
|
20230801,104500,106835330,7030,7030,7030,7030,0
|
|
20230801,104400,106835330,7030,7030,7030,7030,0
|
|
20230801,104300,106835330,7030,7030,7030,7030,0
|
|
20230801,104200,106835330,7030,7010,7030,7000,201
|
|
20230801,104100,105427330,7000,7000,7000,7000,0
|
|
20230801,104000,105427330,7000,7000,7000,7000,176
|
|
20230801,103900,104195330,7010,7010,7010,7010,88
|
|
20230801,103800,103578450,7040,7040,7040,7040,0
|
|
20230801,103700,103578450,7040,7040,7040,7040,0
|
|
20230801,103600,103578450,7040,7040,7040,7040,1
|
|
20230801,103500,103571410,7030,7030,7030,7030,0
|
|
20230801,103400,103571410,7030,7030,7030,7030,0
|
|
20230801,103300,103571410,7030,7030,7030,7030,0
|
|
20230801,103200,103571410,7030,7030,7030,7030,0
|
|
20230801,103100,103571410,7030,7030,7030,7030,10
|
|
20230801,103000,103501110,7030,7030,7030,7030,0
|
|
20230801,102900,103501110,7030,7030,7030,7030,104
|
|
20230801,102800,102769990,7030,7030,7030,7030,10
|
|
20230801,102700,102699690,7030,7030,7030,7030,0
|
|
20230801,102600,102699690,7030,7030,7030,7030,0
|
|
20230801,102500,102699690,7030,7030,7030,7030,0
|
|
20230801,102400,102699690,7030,7030,7030,7030,0
|
|
20230801,102300,102699690,7030,7030,7030,7030,0
|
|
20230801,102200,102699690,7030,7030,7030,7030,12
|
|
20230801,102100,102615330,7020,7020,7020,7020,0
|
|
20230801,102000,102615330,7020,7020,7020,7020,0
|
|
20230801,101900,102615330,7020,7020,7020,7020,0
|
|
20230801,101800,102615330,7020,7020,7020,7020,10
|
|
20230801,101700,102545130,7030,7030,7030,7030,0
|
|
20230801,101600,102545130,7030,7030,7030,7030,6
|
|
20230801,101500,102502950,7040,7040,7040,7040,0
|
|
20230801,101400,102502950,7040,7040,7040,7040,0
|
|
20230801,101300,102502950,7040,7040,7040,7040,0
|
|
20230801,101200,102502950,7040,7040,7040,7040,28
|
|
20230801,101100,102305830,7060,7070,7070,7060,60
|
|
20230801,101000,101881980,7070,7070,7070,7070,5
|
|
20230801,100900,101846630,7070,7070,7070,7070,1
|
|
20230801,100800,101839560,7080,7050,7080,7050,2019
|
|
20230801,100700,87588690,7050,7040,7050,7040,15
|
|
20230801,100600,87482970,7050,7050,7050,7050,0
|
|
20230801,100500,87482970,7050,7050,7050,7050,1
|
|
20230801,100400,87475920,7000,7000,7000,7000,81
|
|
20230801,100300,86908920,7050,7050,7050,7050,1
|
|
20230801,100200,86901870,7000,7000,7000,7000,100
|
|
20230801,100100,86201870,7060,7060,7060,7000,149
|
|
20230801,100000,85158250,7000,7000,7000,7000,0
|
|
20230801,095900,85158250,7000,7040,7060,7000,823
|
|
20230801,095800,79354230,7030,7010,7030,7010,532
|
|
20230801,095700,75618420,7010,7010,7010,7010,100
|
|
20230801,095600,74917420,7010,7000,7010,7000,105
|
|
20230801,095500,74181380,7000,7000,7000,6990,302
|
|
20230801,095400,72067400,7000,7000,7000,7000,5
|
|
20230801,095300,72032400,6980,6980,6980,6980,0
|
|
20230801,095200,72032400,6980,6980,6980,6980,220
|
|
20230801,095100,70496800,6980,6980,6980,6980,1
|
|
20230801,095000,70489820,6970,6970,6970,6970,0
|
|
20230801,094900,70489820,6970,6970,6970,6970,0
|
|
20230801,094800,70489820,6970,6980,6980,6970,315
|
|
20230801,094700,68293920,7020,7020,7020,7020,0
|
|
20230801,094600,68293920,7020,7020,7020,7020,0
|
|
20230801,094500,68293920,7020,7020,7020,7020,0
|
|
20230801,094400,68293920,7020,7020,7020,7020,0
|
|
20230801,094300,68293920,7020,7020,7020,7020,0
|
|
20230801,094200,68293920,7020,7020,7020,7020,0
|
|
20230801,094100,68293920,7020,7020,7020,7020,0
|
|
20230801,094000,68293920,7020,6980,7020,6980,288
|
|
20230801,093900,66279890,6980,6910,6980,6910,975
|
|
20230801,093800,59478000,6910,6950,6950,6910,256
|
|
20230801,093700,57702520,6950,6940,6950,6940,84
|
|
20230801,093600,57119550,6890,6890,6890,6890,0
|
|
20230801,093500,57119550,6890,6890,6890,6890,0
|
|
20230801,093400,57119550,6890,6890,6890,6890,0
|
|
20230801,093300,57119550,6890,6920,6920,6880,1895
|
|
20230801,093200,44047410,6970,6970,6970,6970,0
|
|
20230801,093100,44047410,6970,6970,6970,6970,0
|
|
20230801,093000,44047410,6970,6970,6970,6970,0
|
|
20230801,092900,44047410,6970,6970,6970,6970,0
|
|
20230801,092800,44047410,6970,6970,6970,6970,0
|
|
20230801,092700,44047410,6970,6950,6970,6910,701
|
|
20230801,092600,39196450,7000,7000,7000,7000,1
|
|
20230801,092500,39189450,7000,7000,7000,7000,1
|
|
20230801,092400,39182450,6950,6960,6990,6950,801
|
|
20230801,092300,33614200,7020,7030,7030,6950,502
|
|
20230801,092200,30119120,6970,7000,7000,6970,400
|
|
20230801,092100,27326660,7000,7000,7010,7000,644
|
|
20230801,092000,22818460,7020,7030,7030,7020,474
|
|
20230801,091900,19486830,7030,6990,7030,6990,2026
|
|
20230801,091800,5316270,6980,6950,6980,6950,478
|
|
20230801,091700,1991530,6920,6920,6920,6920,30
|
|
20230801,091600,1783930,6890,6890,6890,6890,0
|
|
20230801,091500,1783930,6890,6890,6890,6890,0
|
|
20230801,091400,1783930,6890,6890,6890,6890,0
|
|
20230801,091300,1783930,6890,6890,6890,6890,77
|
|
20230801,091200,1253400,6890,6890,6890,6890,24
|
|
20230801,091100,1088040,6890,6890,6890,6890,6
|
|
20230801,091000,1046700,6910,6910,6910,6910,0
|
|
20230801,090900,1046700,6910,6910,6910,6910,1
|
|
20230801,090800,1039790,6920,6930,6930,6920,16
|
|
20230801,090700,929050,6940,6960,6960,6940,37
|
|
20230801,090600,671920,6960,6920,6980,6920,69
|
|
20230801,090500,193310,6880,6880,6880,6880,9
|
|
20230801,090400,131390,6880,6880,6880,6880,0
|
|
20230801,090300,131390,6880,6880,6880,6880,1
|
|
20230801,090200,124510,6910,6910,6910,6910,0
|
|
20230801,090100,124510,6910,6910,6910,6910,0
|
|
20230801,090000,124510,6910,6920,6920,6910,18
|