680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,201700,221162620,7030,7030,7030,7030,1649
|
|
20230803,201600,221162620,7030,7030,7030,7030,0
|
|
20230803,201500,221162620,7030,7030,7030,7030,0
|
|
20230803,201400,221162620,7030,7030,7030,7030,0
|
|
20230803,201300,221162620,7030,7030,7030,7030,0
|
|
20230803,201200,221162620,7030,7030,7030,7030,0
|
|
20230803,201100,221162620,7030,7030,7030,7030,0
|
|
20230803,201000,221162620,7030,7030,7030,7030,0
|
|
20230803,200900,221162620,7030,7030,7030,7030,0
|
|
20230803,200800,221162620,7030,7030,7030,7030,0
|
|
20230803,200700,221162620,7030,7030,7030,7030,0
|
|
20230803,200600,221162620,7030,7030,7030,7030,0
|
|
20230803,200500,221162620,7030,7030,7030,7030,0
|
|
20230803,200400,221162620,7030,7030,7030,7030,0
|
|
20230803,200300,221162620,7030,7030,7030,7030,0
|
|
20230803,200200,221162620,7030,7030,7030,7030,0
|
|
20230803,200100,221162620,7030,7030,7030,7030,0
|
|
20230803,200000,221162620,7030,7030,7030,7030,0
|
|
20230803,195900,221162620,7030,7030,7030,7030,0
|
|
20230803,195800,221162620,7030,7030,7030,7030,0
|
|
20230803,195700,221162620,7030,7030,7030,7030,0
|
|
20230803,195600,221162620,7030,7030,7030,7030,0
|
|
20230803,195500,221162620,7030,7030,7030,7030,0
|
|
20230803,195400,221162620,7030,7030,7030,7030,0
|
|
20230803,195300,221162620,7030,7030,7030,7030,0
|
|
20230803,195200,221162620,7030,7030,7030,7030,0
|
|
20230803,195100,221162620,7030,7030,7030,7030,0
|
|
20230803,195000,221162620,7030,7030,7030,7030,0
|
|
20230803,194900,221162620,7030,7030,7030,7030,0
|
|
20230803,194800,221162620,7030,7030,7030,7030,0
|
|
20230803,194700,221162620,7030,7030,7030,7030,1649
|
|
20230803,194600,221162620,7030,7030,7030,7030,0
|
|
20230803,194500,221162620,7030,7030,7030,7030,0
|
|
20230803,194400,221162620,7030,7030,7030,7030,0
|
|
20230803,194300,221162620,7030,7030,7030,7030,0
|
|
20230803,194200,221162620,7030,7030,7030,7030,0
|
|
20230803,194100,221162620,7030,7030,7030,7030,0
|
|
20230803,194000,221162620,7030,7030,7030,7030,0
|
|
20230803,193900,221162620,7030,7030,7030,7030,0
|
|
20230803,193800,221162620,7030,7030,7030,7030,0
|
|
20230803,193700,221162620,7030,7030,7030,7030,0
|
|
20230803,193600,221162620,7030,7030,7030,7030,0
|
|
20230803,193500,221162620,7030,7030,7030,7030,0
|
|
20230803,193400,221162620,7030,7030,7030,7030,0
|
|
20230803,193300,221162620,7030,7030,7030,7030,0
|
|
20230803,193200,221162620,7030,7030,7030,7030,0
|
|
20230803,193100,221162620,7030,7030,7030,7030,0
|
|
20230803,193000,221162620,7030,7030,7030,7030,0
|
|
20230803,192900,221162620,7030,7030,7030,7030,0
|
|
20230803,192800,221162620,7030,7030,7030,7030,0
|
|
20230803,192700,221162620,7030,7030,7030,7030,0
|
|
20230803,192600,221162620,7030,7030,7030,7030,0
|
|
20230803,192500,221162620,7030,7030,7030,7030,0
|
|
20230803,192400,221162620,7030,7030,7030,7030,0
|
|
20230803,192300,221162620,7030,7030,7030,7030,0
|
|
20230803,192200,221162620,7030,7030,7030,7030,0
|
|
20230803,192100,221162620,7030,7030,7030,7030,0
|
|
20230803,192000,221162620,7030,7030,7030,7030,0
|
|
20230803,191900,221162620,7030,7030,7030,7030,0
|
|
20230803,191800,221162620,7030,7030,7030,7030,0
|
|
20230803,191700,221162620,7030,7030,7030,7030,1649
|
|
20230803,191600,221162620,7030,7030,7030,7030,0
|
|
20230803,191500,221162620,7030,7030,7030,7030,0
|
|
20230803,191400,221162620,7030,7030,7030,7030,0
|
|
20230803,191300,221162620,7030,7030,7030,7030,0
|
|
20230803,191200,221162620,7030,7030,7030,7030,0
|
|
20230803,191100,221162620,7030,7030,7030,7030,0
|
|
20230803,191000,221162620,7030,7030,7030,7030,0
|
|
20230803,190900,221162620,7030,7030,7030,7030,0
|
|
20230803,190800,221162620,7030,7030,7030,7030,0
|
|
20230803,190700,221162620,7030,7030,7030,7030,0
|
|
20230803,190600,221162620,7030,7030,7030,7030,0
|
|
20230803,190500,221162620,7030,7030,7030,7030,0
|
|
20230803,190400,221162620,7030,7030,7030,7030,0
|
|
20230803,190300,221162620,7030,7030,7030,7030,0
|
|
20230803,190200,221162620,7030,7030,7030,7030,0
|
|
20230803,190100,221162620,7030,7030,7030,7030,0
|
|
20230803,190000,221162620,7030,7030,7030,7030,0
|
|
20230803,185900,221162620,7030,7030,7030,7030,0
|
|
20230803,185800,221162620,7030,7030,7030,7030,0
|
|
20230803,185700,221162620,7030,7030,7030,7030,0
|
|
20230803,185600,221162620,7030,7030,7030,7030,0
|
|
20230803,185500,221162620,7030,7030,7030,7030,0
|
|
20230803,185400,221162620,7030,7030,7030,7030,0
|
|
20230803,185300,221162620,7030,7030,7030,7030,0
|
|
20230803,185200,221162620,7030,7030,7030,7030,0
|
|
20230803,185100,221162620,7030,7030,7030,7030,0
|
|
20230803,185000,221162620,7030,7030,7030,7030,0
|
|
20230803,184900,221162620,7030,7030,7030,7030,0
|
|
20230803,184800,221162620,7030,7030,7030,7030,0
|
|
20230803,184700,221162620,7030,7030,7030,7030,1649
|
|
20230803,184600,221162620,7030,7030,7030,7030,0
|
|
20230803,184500,221162620,7030,7030,7030,7030,0
|
|
20230803,184400,221162620,7030,7030,7030,7030,0
|
|
20230803,184300,221162620,7030,7030,7030,7030,0
|
|
20230803,184200,221162620,7030,7030,7030,7030,0
|
|
20230803,184100,221162620,7030,7030,7030,7030,0
|
|
20230803,184000,221162620,7030,7030,7030,7030,0
|
|
20230803,183900,221162620,7030,7030,7030,7030,0
|
|
20230803,183800,221162620,7030,7030,7030,7030,0
|
|
20230803,183700,221162620,7030,7030,7030,7030,0
|
|
20230803,183600,221162620,7030,7030,7030,7030,0
|
|
20230803,183500,221162620,7030,7030,7030,7030,0
|
|
20230803,183400,221162620,7030,7030,7030,7030,0
|
|
20230803,183300,221162620,7030,7030,7030,7030,0
|
|
20230803,183200,221162620,7030,7030,7030,7030,0
|
|
20230803,183100,221162620,7030,7030,7030,7030,0
|
|
20230803,183000,221162620,7030,7030,7030,7030,0
|
|
20230803,182900,221162620,7030,7030,7030,7030,0
|
|
20230803,182800,221162620,7030,7030,7030,7030,0
|
|
20230803,182700,221162620,7030,7030,7030,7030,0
|
|
20230803,182600,221162620,7030,7030,7030,7030,0
|
|
20230803,182500,221162620,7030,7030,7030,7030,0
|
|
20230803,182400,221162620,7030,7030,7030,7030,0
|
|
20230803,182300,221162620,7030,7030,7030,7030,0
|
|
20230803,182200,221162620,7030,7030,7030,7030,0
|
|
20230803,182100,221162620,7030,7030,7030,7030,0
|
|
20230803,182000,221162620,7030,7030,7030,7030,0
|
|
20230803,181900,221162620,7030,7030,7030,7030,0
|
|
20230803,181800,221162620,7030,7030,7030,7030,0
|
|
20230803,181700,221162620,7030,7030,7030,7030,1649
|
|
20230803,181600,221162620,7030,7030,7030,7030,0
|
|
20230803,181500,221162620,7030,7030,7030,7030,0
|
|
20230803,181400,221162620,7030,7030,7030,7030,0
|
|
20230803,181300,221162620,7030,7030,7030,7030,0
|
|
20230803,181200,221162620,7030,7030,7030,7030,0
|
|
20230803,181100,221162620,7030,7030,7030,7030,0
|
|
20230803,181000,221162620,7030,7030,7030,7030,0
|
|
20230803,180900,221162620,7030,7030,7030,7030,0
|
|
20230803,180800,221162620,7030,7030,7030,7030,0
|
|
20230803,180700,221162620,7030,7030,7030,7030,0
|
|
20230803,180600,221162620,7030,7030,7030,7030,0
|
|
20230803,180500,221162620,7030,7030,7030,7030,0
|
|
20230803,180400,221162620,7030,7030,7030,7030,0
|
|
20230803,180300,221162620,7030,7030,7030,7030,0
|
|
20230803,180200,221162620,7030,7030,7030,7030,0
|
|
20230803,180100,221162620,7030,7030,7030,7030,0
|
|
20230803,180000,221162620,7030,7030,7030,7030,0
|
|
20230803,175900,221162620,7030,7030,7030,7030,0
|
|
20230803,175800,221162620,7030,7030,7030,7030,0
|
|
20230803,175700,221162620,7030,7030,7030,7030,0
|
|
20230803,175600,221162620,7030,7030,7030,7030,0
|
|
20230803,175500,221162620,7030,7030,7030,7030,0
|
|
20230803,175400,221162620,7030,7030,7030,7030,0
|
|
20230803,175300,221162620,7030,7030,7030,7030,0
|
|
20230803,175200,221162620,7030,7030,7030,7030,0
|
|
20230803,175100,221162620,7030,7030,7030,7030,0
|
|
20230803,175000,221162620,7030,7030,7030,7030,0
|
|
20230803,174900,221162620,7030,7030,7030,7030,0
|
|
20230803,174800,221162620,7030,7030,7030,7030,0
|
|
20230803,174700,221162620,7030,7030,7030,7030,1649
|
|
20230803,174600,221162620,7030,7030,7030,7030,0
|
|
20230803,174500,221162620,7030,7030,7030,7030,0
|
|
20230803,174400,221162620,7030,7030,7030,7030,0
|
|
20230803,174300,221162620,7030,7030,7030,7030,0
|
|
20230803,174200,221162620,7030,7030,7030,7030,0
|
|
20230803,174100,221162620,7030,7030,7030,7030,0
|
|
20230803,174000,221162620,7030,7030,7030,7030,0
|
|
20230803,173900,221162620,7030,7030,7030,7030,0
|
|
20230803,173800,221162620,7030,7030,7030,7030,0
|
|
20230803,173700,221162620,7030,7030,7030,7030,0
|
|
20230803,173600,221162620,7030,7030,7030,7030,0
|
|
20230803,173500,221162620,7030,7030,7030,7030,0
|
|
20230803,173400,221162620,7030,7030,7030,7030,0
|
|
20230803,173300,221162620,7030,7030,7030,7030,0
|
|
20230803,173200,221162620,7030,7030,7030,7030,0
|
|
20230803,173100,221162620,7030,7030,7030,7030,0
|
|
20230803,173000,221162620,7030,7030,7030,7030,0
|
|
20230803,172900,221162620,7030,7030,7030,7030,0
|
|
20230803,172800,221162620,7030,7030,7030,7030,0
|
|
20230803,172700,221162620,7030,7030,7030,7030,0
|
|
20230803,172600,221162620,7030,7030,7030,7030,0
|
|
20230803,172500,221162620,7030,7030,7030,7030,0
|
|
20230803,172400,221162620,7030,7030,7030,7030,0
|
|
20230803,172300,221162620,7030,7030,7030,7030,0
|
|
20230803,172200,221162620,7030,7030,7030,7030,0
|
|
20230803,172100,221162620,7030,7030,7030,7030,0
|
|
20230803,172000,221162620,7030,7030,7030,7030,0
|
|
20230803,171900,221162620,7030,7030,7030,7030,0
|
|
20230803,171800,221162620,7030,7030,7030,7030,0
|
|
20230803,171700,221162620,7030,7030,7030,7030,1649
|
|
20230803,171600,221162620,7030,7030,7030,7030,0
|
|
20230803,171500,221162620,7030,7030,7030,7030,0
|
|
20230803,171400,221162620,7030,7030,7030,7030,0
|
|
20230803,171300,221162620,7030,7030,7030,7030,0
|
|
20230803,171200,221162620,7030,7030,7030,7030,0
|
|
20230803,171100,221162620,7030,7030,7030,7030,0
|
|
20230803,171000,221162620,7030,7030,7030,7030,0
|
|
20230803,170900,221162620,7030,7030,7030,7030,0
|
|
20230803,170800,221162620,7030,7030,7030,7030,0
|
|
20230803,170700,221162620,7030,7030,7030,7030,0
|
|
20230803,170600,221162620,7030,7030,7030,7030,0
|
|
20230803,170500,221162620,7030,7030,7030,7030,0
|
|
20230803,170400,221162620,7030,7030,7030,7030,0
|
|
20230803,170300,221162620,7030,7030,7030,7030,0
|
|
20230803,170200,221162620,7030,7030,7030,7030,0
|
|
20230803,170100,221162620,7030,7030,7030,7030,0
|
|
20230803,170000,221162620,7030,7030,7030,7030,0
|
|
20230803,165900,221162620,7030,7030,7030,7030,0
|
|
20230803,165800,221162620,7030,7030,7030,7030,0
|
|
20230803,165700,221162620,7030,7030,7030,7030,0
|
|
20230803,165600,221162620,7030,7030,7030,7030,0
|
|
20230803,165500,221162620,7030,7030,7030,7030,0
|
|
20230803,165400,221162620,7030,7030,7030,7030,0
|
|
20230803,165300,221162620,7030,7030,7030,7030,0
|
|
20230803,165200,221162620,7030,7030,7030,7030,0
|
|
20230803,165100,221162620,7030,7030,7030,7030,0
|
|
20230803,165000,221162620,7030,7030,7030,7030,0
|
|
20230803,164900,221162620,7030,7030,7030,7030,0
|
|
20230803,164800,221162620,7030,7030,7030,7030,0
|
|
20230803,164700,221162620,7030,7030,7030,7030,1649
|
|
20230803,164600,221162620,7030,7030,7030,7030,0
|
|
20230803,164500,221162620,7030,7030,7030,7030,0
|
|
20230803,164400,221162620,7030,7030,7030,7030,0
|
|
20230803,164300,221162620,7030,7030,7030,7030,0
|
|
20230803,164200,221162620,7030,7030,7030,7030,0
|
|
20230803,164100,221162620,7030,7030,7030,7030,0
|
|
20230803,164000,221162620,7030,7030,7030,7030,0
|
|
20230803,163900,221162620,7030,7030,7030,7030,0
|
|
20230803,163800,221162620,7030,7030,7030,7030,0
|
|
20230803,163700,221162620,7030,7030,7030,7030,0
|
|
20230803,163600,221162620,7030,7030,7030,7030,0
|
|
20230803,163500,221162620,7030,7030,7030,7030,0
|
|
20230803,163400,221162620,7030,7030,7030,7030,0
|
|
20230803,163300,221162620,7030,7030,7030,7030,0
|
|
20230803,163200,221162620,7030,7030,7030,7030,0
|
|
20230803,163100,221162620,7030,7030,7030,7030,0
|
|
20230803,163000,221162620,7030,7030,7030,7030,0
|
|
20230803,162900,221162620,7030,7030,7030,7030,0
|
|
20230803,162800,221162620,7030,7030,7030,7030,0
|
|
20230803,162700,221162620,7030,7030,7030,7030,0
|
|
20230803,162600,221162620,7030,7030,7030,7030,0
|
|
20230803,162500,221162620,7030,7030,7030,7030,0
|
|
20230803,162400,221162620,7030,7030,7030,7030,0
|
|
20230803,162300,221162620,7030,7030,7030,7030,0
|
|
20230803,162200,221162620,7030,7030,7030,7030,0
|
|
20230803,162100,221162620,7030,7030,7030,7030,0
|
|
20230803,162000,221162620,7030,7030,7030,7030,0
|
|
20230803,161900,221162620,7030,7030,7030,7030,0
|
|
20230803,161800,221162620,7030,7030,7030,7030,0
|
|
20230803,161700,221162620,7030,7030,7030,7030,1649
|
|
20230803,161600,221162620,7030,7030,7030,7030,0
|
|
20230803,161500,221162620,7030,7030,7030,7030,0
|
|
20230803,161400,221162620,7030,7030,7030,7030,0
|
|
20230803,161300,221162620,7030,7030,7030,7030,0
|
|
20230803,161200,221162620,7030,7030,7030,7030,0
|
|
20230803,161100,221162620,7030,7030,7030,7030,0
|
|
20230803,161000,221162620,7030,7030,7030,7030,0
|
|
20230803,160900,221162620,7030,7030,7030,7030,0
|
|
20230803,160800,221162620,7030,7030,7030,7030,0
|
|
20230803,160700,221162620,7030,7030,7030,7030,0
|
|
20230803,160600,221162620,7030,7030,7030,7030,0
|
|
20230803,160500,221162620,7030,7030,7030,7030,0
|
|
20230803,160400,221162620,7030,7030,7030,7030,0
|
|
20230803,160300,221162620,7030,7030,7030,7030,0
|
|
20230803,160200,221162620,7030,7030,7030,7030,0
|
|
20230803,160100,221162620,7030,7030,7030,7030,0
|
|
20230803,160000,221162620,7030,7030,7030,7030,0
|
|
20230803,155900,221162620,7030,7030,7030,7030,0
|
|
20230803,155800,221162620,7030,7030,7030,7030,0
|
|
20230803,155700,221162620,7030,7030,7030,7030,0
|
|
20230803,155600,221162620,7030,7030,7030,7030,0
|
|
20230803,155500,221162620,7030,7030,7030,7030,0
|
|
20230803,155400,221162620,7030,7030,7030,7030,0
|
|
20230803,155300,221162620,7030,7030,7030,7030,0
|
|
20230803,155200,221162620,7030,7030,7030,7030,0
|
|
20230803,155100,221162620,7030,7030,7030,7030,0
|
|
20230803,155000,221162620,7030,7030,7030,7030,0
|
|
20230803,154900,221162620,7030,7030,7030,7030,0
|
|
20230803,154800,221162620,7030,7030,7030,7030,0
|
|
20230803,154700,221162620,7030,7030,7030,7030,1649
|
|
20230803,154600,221162620,7030,7030,7030,7030,0
|
|
20230803,154500,221162620,7030,7030,7030,7030,0
|
|
20230803,154400,221162620,7030,7030,7030,7030,0
|
|
20230803,154300,221162620,7030,7030,7030,7030,0
|
|
20230803,154200,221162620,7030,7030,7030,7030,0
|
|
20230803,154100,221162620,7030,7030,7030,7030,0
|
|
20230803,154000,221162620,7030,7030,7030,7030,0
|
|
20230803,153900,221162620,7030,7030,7030,7030,0
|
|
20230803,153800,221162620,7030,7030,7030,7030,0
|
|
20230803,153700,221162620,7030,7030,7030,7030,0
|
|
20230803,153600,221162620,7030,7030,7030,7030,0
|
|
20230803,153500,221162620,7030,7030,7030,7030,0
|
|
20230803,153400,221162620,7030,7030,7030,7030,0
|
|
20230803,153300,221162620,7030,7030,7030,7030,0
|
|
20230803,153200,221162620,7030,7030,7030,7030,0
|
|
20230803,153100,221162620,7030,7030,7030,7030,0
|
|
20230803,153000,221162620,7030,7030,7030,7030,1649
|
|
20230803,152900,209570150,7030,7030,7030,7030,0
|
|
20230803,152800,209570150,7030,7030,7030,7030,0
|
|
20230803,152700,209570150,7030,7030,7030,7030,0
|
|
20230803,152600,209570150,7030,7030,7030,7030,0
|
|
20230803,152500,209570150,7030,7030,7030,7030,0
|
|
20230803,152400,209570150,7030,7030,7030,7030,0
|
|
20230803,152300,209570150,7030,7030,7030,7030,0
|
|
20230803,152200,209570150,7030,7030,7030,7030,0
|
|
20230803,152100,209570150,7030,7030,7030,7030,0
|
|
20230803,152000,209570150,7030,7030,7030,7030,0
|
|
20230803,151900,209570150,7030,7030,7030,7030,0
|
|
20230803,151800,209570150,7030,7030,7030,7030,153
|
|
20230803,151700,208494560,7030,7030,7030,7030,11
|
|
20230803,151600,208417230,7030,7030,7030,7030,0
|
|
20230803,151500,208417230,7030,7030,7030,7030,0
|
|
20230803,151400,208417230,7030,7030,7030,7030,12
|
|
20230803,151300,208332870,7030,7030,7030,7030,0
|
|
20230803,151200,208332870,7030,7030,7030,7030,0
|
|
20230803,151100,208332870,7030,7030,7030,7030,143
|
|
20230803,151000,207327580,7010,7010,7010,7010,100
|
|
20230803,150900,206626580,7030,7030,7030,7030,0
|
|
20230803,150800,206626580,7030,7030,7030,7030,0
|
|
20230803,150700,206626580,7030,7030,7030,7030,1
|
|
20230803,150600,206619550,7010,7020,7020,7010,72
|
|
20230803,150500,206114750,7030,7030,7030,7030,0
|
|
20230803,150400,206114750,7030,7030,7030,7030,0
|
|
20230803,150300,206114750,7030,7030,7030,7030,1
|
|
20230803,150200,206107720,7020,7020,7020,7020,3
|
|
20230803,150100,206086660,7020,7020,7020,7020,2
|
|
20230803,150000,206072620,7020,7020,7020,7020,76
|
|
20230803,145900,205539100,7030,7030,7030,7030,8
|
|
20230803,145800,205482860,7010,7020,7020,7010,278
|
|
20230803,145700,203532270,7020,7020,7020,7020,0
|
|
20230803,145600,203532270,7020,7020,7020,7020,0
|
|
20230803,145500,203532270,7020,7020,7020,7020,0
|
|
20230803,145400,203532270,7020,7020,7020,7020,0
|
|
20230803,145300,203532270,7020,7020,7020,7020,0
|
|
20230803,145200,203532270,7020,7020,7020,7020,30
|
|
20230803,145100,203321670,7020,7020,7020,7020,0
|
|
20230803,145000,203321670,7020,7020,7020,7020,0
|
|
20230803,144900,203321670,7020,7020,7020,7020,0
|
|
20230803,144800,203321670,7020,7020,7020,7020,4
|
|
20230803,144700,203293590,7020,7020,7020,7020,0
|
|
20230803,144600,203293590,7020,7020,7020,7020,0
|
|
20230803,144500,203293590,7020,7020,7020,7020,0
|
|
20230803,144400,203293590,7020,7020,7020,7020,10
|
|
20230803,144300,203223390,7020,7020,7020,7020,0
|
|
20230803,144200,203223390,7020,7010,7020,7010,376
|
|
20230803,144100,200587620,7020,7020,7020,7020,1
|
|
20230803,144000,200580600,7010,7010,7010,7010,60
|
|
20230803,143900,200160000,7020,7020,7020,7020,0
|
|
20230803,143800,200160000,7020,7020,7020,7020,6
|
|
20230803,143700,200117880,7020,7020,7020,7020,0
|
|
20230803,143600,200117880,7020,7010,7020,7010,333
|
|
20230803,143500,197781180,7020,7010,7020,7010,74
|
|
20230803,143400,197262430,7020,7020,7020,7020,1
|
|
20230803,143300,197255410,7010,7010,7010,7010,183
|
|
20230803,143200,195972580,7020,7020,7020,7020,0
|
|
20230803,143100,195972580,7020,7020,7020,7020,0
|
|
20230803,143000,195972580,7020,7020,7020,7020,0
|
|
20230803,142900,195972580,7020,7020,7020,7020,0
|
|
20230803,142800,195972580,7020,7020,7020,7020,0
|
|
20230803,142700,195972580,7020,7020,7020,7020,0
|
|
20230803,142600,195972580,7020,7020,7020,7020,0
|
|
20230803,142500,195972580,7020,7020,7020,7020,0
|
|
20230803,142400,195972580,7020,7020,7020,7020,0
|
|
20230803,142300,195972580,7020,7010,7020,7010,56
|
|
20230803,142200,195580010,7010,7010,7010,7010,0
|
|
20230803,142100,195580010,7010,7010,7010,7010,145
|
|
20230803,142000,194563560,7040,7040,7040,7040,0
|
|
20230803,141900,194563560,7040,7040,7040,7040,0
|
|
20230803,141800,194563560,7040,7040,7040,7040,0
|
|
20230803,141700,194563560,7040,7040,7040,7040,0
|
|
20230803,141600,194563560,7040,7040,7040,7040,0
|
|
20230803,141500,194563560,7040,7040,7040,7040,0
|
|
20230803,141400,194563560,7040,7040,7040,7040,0
|
|
20230803,141300,194563560,7040,7040,7040,7040,0
|
|
20230803,141200,194563560,7040,7020,7040,7020,400
|
|
20230803,141100,191753690,6970,6990,6990,6970,1062
|
|
20230803,141000,184342670,7020,7020,7020,7020,0
|
|
20230803,140900,184342670,7020,7020,7020,7020,2
|
|
20230803,140800,184328630,7020,7020,7020,7020,1
|
|
20230803,140700,184321610,6980,6980,6980,6980,0
|
|
20230803,140600,184321610,6980,6980,6980,6980,0
|
|
20230803,140500,184321610,6980,7020,7020,6980,227
|
|
20230803,140400,182728110,7030,7030,7030,7030,0
|
|
20230803,140300,182728110,7030,7030,7030,7030,0
|
|
20230803,140200,182728110,7030,7030,7030,7030,0
|
|
20230803,140100,182728110,7030,7020,7030,7020,325
|
|
20230803,140000,180446500,7020,6990,7020,6980,443
|
|
20230803,135900,177351880,6990,6990,6990,6980,59
|
|
20230803,135800,176939870,6980,6990,6990,6980,241
|
|
20230803,135700,175257640,6990,7000,7000,6990,77
|
|
20230803,135600,174719320,7000,7000,7000,7000,150
|
|
20230803,135500,173669320,7010,7010,7010,7010,152
|
|
20230803,135400,172603800,7010,7010,7010,7010,10
|
|
20230803,135300,172533700,7010,7010,7010,7010,0
|
|
20230803,135200,172533700,7010,7010,7010,7010,207
|
|
20230803,135100,171082630,7010,7010,7010,7010,0
|
|
20230803,135000,171082630,7010,7010,7010,7010,1
|
|
20230803,134900,171075620,7000,7000,7000,7000,56
|
|
20230803,134800,170683620,7010,7010,7010,7010,0
|
|
20230803,134700,170683620,7010,7000,7010,7000,10
|
|
20230803,134600,170613610,6990,7010,7010,6990,126
|
|
20230803,134500,169732820,7000,7000,7000,7000,115
|
|
20230803,134400,168927820,6990,6990,6990,6990,193
|
|
20230803,134300,167578750,6990,6990,6990,6990,0
|
|
20230803,134200,167578750,6990,6990,6990,6990,141
|
|
20230803,134100,166593160,6990,6990,6990,6990,0
|
|
20230803,134000,166593160,6990,6990,6990,6990,0
|
|
20230803,133900,166593160,6990,6990,6990,6990,0
|
|
20230803,133800,166593160,6990,6990,6990,6990,0
|
|
20230803,133700,166593160,6990,6990,6990,6990,586
|
|
20230803,133600,162497020,6990,6980,6990,6980,5
|
|
20230803,133500,162462110,6980,6980,6980,6980,400
|
|
20230803,133400,159670110,6980,6980,6980,6980,1
|
|
20230803,133300,159663130,6970,6970,6970,6970,50
|
|
20230803,133200,159314630,6970,6970,6970,6970,0
|
|
20230803,133100,159314630,6970,6970,6970,6970,0
|
|
20230803,133000,159314630,6970,6970,6970,6970,0
|
|
20230803,132900,159314630,6970,6970,6970,6970,0
|
|
20230803,132800,159314630,6970,6970,6970,6970,1
|
|
20230803,132700,159307660,6940,6950,6950,6940,330
|
|
20230803,132600,157015460,6970,6970,6970,6970,0
|
|
20230803,132500,157015460,6970,6970,6970,6970,0
|
|
20230803,132400,157015460,6970,6970,6970,6970,0
|
|
20230803,132300,157015460,6970,6970,6970,6970,0
|
|
20230803,132200,157015460,6970,6970,6970,6970,0
|
|
20230803,132100,157015460,6970,6970,6970,6970,0
|
|
20230803,132000,157015460,6970,6970,6970,6970,0
|
|
20230803,131900,157015460,6970,6970,6970,6970,0
|
|
20230803,131800,157015460,6970,6970,6970,6970,0
|
|
20230803,131700,157015460,6970,6970,6970,6970,0
|
|
20230803,131600,157015460,6970,6970,6970,6970,0
|
|
20230803,131500,157015460,6970,6970,6970,6970,0
|
|
20230803,131400,157015460,6970,6970,6970,6970,0
|
|
20230803,131300,157015460,6970,6970,6970,6970,0
|
|
20230803,131200,157015460,6970,6970,6970,6970,0
|
|
20230803,131100,157015460,6970,6970,6970,6970,0
|
|
20230803,131000,157015460,6970,6970,6970,6970,7
|
|
20230803,130900,156966670,6970,6970,6970,6970,0
|
|
20230803,130800,156966670,6970,6970,6970,6970,0
|
|
20230803,130700,156966670,6970,6970,6970,6970,10
|
|
20230803,130600,156896970,6950,6950,6950,6950,0
|
|
20230803,130500,156896970,6950,6950,6950,6950,0
|
|
20230803,130400,156896970,6950,6950,6950,6950,1
|
|
20230803,130300,156890020,6950,6950,6950,6950,0
|
|
20230803,130200,156890020,6950,6950,6950,6950,0
|
|
20230803,130100,156890020,6950,6950,6950,6950,0
|
|
20230803,130000,156890020,6950,6950,6950,6950,0
|
|
20230803,125900,156890020,6950,6950,6950,6950,2
|
|
20230803,125800,156876120,6950,6950,6950,6950,0
|
|
20230803,125700,156876120,6950,6950,6950,6950,0
|
|
20230803,125600,156876120,6950,6950,6950,6950,100
|
|
20230803,125500,156181120,6980,6980,6980,6980,0
|
|
20230803,125400,156181120,6980,6980,6980,6980,0
|
|
20230803,125300,156181120,6980,6980,6980,6980,0
|
|
20230803,125200,156181120,6980,6980,6980,6980,0
|
|
20230803,125100,156181120,6980,6980,6980,6980,0
|
|
20230803,125000,156181120,6980,6980,6980,6980,0
|
|
20230803,124900,156181120,6980,6980,6980,6980,0
|
|
20230803,124800,156181120,6980,6980,6980,6980,0
|
|
20230803,124700,156181120,6980,6980,6980,6980,0
|
|
20230803,124600,156181120,6980,6980,6980,6980,0
|
|
20230803,124500,156181120,6980,6980,6980,6980,0
|
|
20230803,124400,156181120,6980,6980,6980,6980,0
|
|
20230803,124300,156181120,6980,6980,6980,6980,0
|
|
20230803,124200,156181120,6980,6980,6980,6980,0
|
|
20230803,124100,156181120,6980,6940,6980,6930,21
|
|
20230803,124000,156035490,6980,6980,6980,6980,0
|
|
20230803,123900,156035490,6980,6980,6980,6980,0
|
|
20230803,123800,156035490,6980,6980,6980,6980,0
|
|
20230803,123700,156035490,6980,6980,6980,6980,0
|
|
20230803,123600,156035490,6980,6980,6980,6980,6
|
|
20230803,123500,155993610,6980,6980,6980,6980,0
|
|
20230803,123400,155993610,6980,6980,6980,6980,0
|
|
20230803,123300,155993610,6980,6950,6980,6950,153
|
|
20230803,123200,154930230,6980,6980,6980,6980,27
|
|
20230803,123100,154741770,6980,6980,6980,6980,0
|
|
20230803,123000,154741770,6980,6980,6980,6980,0
|
|
20230803,122900,154741770,6980,6980,6980,6980,0
|
|
20230803,122800,154741770,6980,6980,6980,6980,0
|
|
20230803,122700,154741770,6980,6980,6980,6980,0
|
|
20230803,122600,154741770,6980,6980,6980,6980,0
|
|
20230803,122500,154741770,6980,6980,6980,6980,0
|
|
20230803,122400,154741770,6980,6980,6980,6980,0
|
|
20230803,122300,154741770,6980,6980,6980,6980,0
|
|
20230803,122200,154741770,6980,6980,6980,6980,0
|
|
20230803,122100,154741770,6980,6980,6980,6980,0
|
|
20230803,122000,154741770,6980,6980,6980,6980,0
|
|
20230803,121900,154741770,6980,6980,6980,6980,0
|
|
20230803,121800,154741770,6980,6980,6980,6980,0
|
|
20230803,121700,154741770,6980,6980,6980,6980,0
|
|
20230803,121600,154741770,6980,6980,6980,6980,0
|
|
20230803,121500,154741770,6980,6980,6980,6980,1
|
|
20230803,121400,154734790,6940,6940,6940,6940,0
|
|
20230803,121300,154734790,6940,6970,6980,6940,49
|
|
20230803,121200,154394270,6980,6980,6980,6980,0
|
|
20230803,121100,154394270,6980,6980,6980,6980,0
|
|
20230803,121000,154394270,6980,6980,6980,6980,0
|
|
20230803,120900,154394270,6980,6970,6980,6970,70
|
|
20230803,120800,153905760,6970,6970,6970,6970,0
|
|
20230803,120700,153905760,6970,6970,6970,6970,0
|
|
20230803,120600,153905760,6970,6940,6970,6940,13
|
|
20230803,120500,153815510,6990,6990,6990,6990,0
|
|
20230803,120400,153815510,6990,6990,6990,6990,0
|
|
20230803,120300,153815510,6990,6990,6990,6990,0
|
|
20230803,120200,153815510,6990,6990,6990,6990,0
|
|
20230803,120100,153815510,6990,6990,6990,6990,0
|
|
20230803,120000,153815510,6990,6990,6990,6990,0
|
|
20230803,115900,153815510,6990,6990,6990,6990,0
|
|
20230803,115800,153815510,6990,6960,6990,6960,223
|
|
20230803,115700,152262560,6940,6940,6940,6940,0
|
|
20230803,115600,152262560,6940,6940,6940,6940,0
|
|
20230803,115500,152262560,6940,6940,6940,6940,20
|
|
20230803,115400,152123760,6940,6940,6940,6940,102
|
|
20230803,115300,151415880,6930,6930,6930,6930,1
|
|
20230803,115200,151408950,6930,6930,6930,6930,0
|
|
20230803,115100,151408950,6930,6930,6930,6930,0
|
|
20230803,115000,151408950,6930,6950,6950,6930,2300
|
|
20230803,114900,135443090,6950,6950,6950,6950,49
|
|
20230803,114800,135102540,6960,6960,6960,6960,0
|
|
20230803,114700,135102540,6960,6960,6960,6960,0
|
|
20230803,114600,135102540,6960,6960,6960,6960,10
|
|
20230803,114500,135032940,6960,6960,6960,6960,125
|
|
20230803,114400,134162940,6970,6970,6970,6970,100
|
|
20230803,114300,133465940,6990,6990,6990,6990,0
|
|
20230803,114200,133465940,6990,6990,6990,6990,0
|
|
20230803,114100,133465940,6990,6990,6990,6990,0
|
|
20230803,114000,133465940,6990,6990,6990,6990,0
|
|
20230803,113900,133465940,6990,6990,6990,6990,0
|
|
20230803,113800,133465940,6990,6990,6990,6990,0
|
|
20230803,113700,133465940,6990,6990,6990,6990,0
|
|
20230803,113600,133465940,6990,6950,6990,6950,2
|
|
20230803,113500,133452000,6970,6970,6990,6970,201
|
|
20230803,113400,132047530,6990,6990,6990,6990,0
|
|
20230803,113300,132047530,6990,6990,6990,6990,0
|
|
20230803,113200,132047530,6990,6980,6990,6950,9
|
|
20230803,113100,131984870,6950,6980,6990,6950,246
|
|
20230803,113000,130274650,6980,6980,6980,6980,1
|
|
20230803,112900,130267670,6980,6980,6980,6980,1
|
|
20230803,112800,130260690,6990,6990,6990,6990,1
|
|
20230803,112700,130253700,7000,7000,7000,7000,0
|
|
20230803,112600,130253700,7000,7000,7000,7000,2
|
|
20230803,112500,130239700,7000,7000,7000,7000,0
|
|
20230803,112400,130239700,7000,7000,7000,7000,0
|
|
20230803,112300,130239700,7000,7000,7000,7000,0
|
|
20230803,112200,130239700,7000,7000,7000,7000,1
|
|
20230803,112100,130232700,7010,6990,7010,6950,310
|
|
20230803,112000,128075490,6990,6990,6990,6990,20
|
|
20230803,111900,127935690,7010,7010,7010,7010,0
|
|
20230803,111800,127935690,7010,7010,7010,6990,3
|
|
20230803,111700,127914680,7000,7010,7010,7000,26
|
|
20230803,111600,127732670,7000,7000,7000,7000,5
|
|
20230803,111500,127697670,7000,7000,7000,7000,0
|
|
20230803,111400,127697670,7000,7000,7000,7000,0
|
|
20230803,111300,127697670,7000,7000,7000,7000,1
|
|
20230803,111200,127690670,6960,7000,7000,6960,720
|
|
20230803,111100,122652880,7000,7000,7000,7000,0
|
|
20230803,111000,122652880,7000,7000,7000,7000,3
|
|
20230803,110900,122631880,6960,6960,6960,6960,0
|
|
20230803,110800,122631880,6960,6960,6960,6960,65
|
|
20230803,110700,122179480,6960,6960,6960,6960,0
|
|
20230803,110600,122179480,6960,6960,6960,6960,100
|
|
20230803,110500,121483480,6950,6950,6950,6950,0
|
|
20230803,110400,121483480,6950,6970,6970,6950,608
|
|
20230803,110300,117245740,6970,6960,6990,6960,1166
|
|
20230803,110200,109111830,6950,6950,6950,6950,1090
|
|
20230803,110100,101536330,6950,6950,6950,6950,0
|
|
20230803,110000,101536330,6950,6950,6950,6950,130
|
|
20230803,105900,100632830,6960,6960,6960,6960,0
|
|
20230803,105800,100632830,6960,6960,6960,6960,139
|
|
20230803,105700,99665390,6970,6970,6990,6930,1053
|
|
20230803,105600,92327510,6930,6930,6930,6930,1000
|
|
20230803,105500,85397510,6930,6940,6940,6930,1592
|
|
20230803,105400,74354670,6940,6940,6940,6930,2075
|
|
20230803,105300,59956170,6940,6960,6960,6940,1407
|
|
20230803,105200,50177720,6990,6980,6990,6980,10
|
|
20230803,105100,50107890,6990,6990,6990,6990,0
|
|
20230803,105000,50107890,6990,6980,6990,6980,113
|
|
20230803,104900,49318050,6990,6990,6990,6990,0
|
|
20230803,104800,49318050,6990,6990,6990,6990,0
|
|
20230803,104700,49318050,6990,6990,6990,6990,0
|
|
20230803,104600,49318050,6990,6990,6990,6990,20
|
|
20230803,104500,49178250,6970,6970,6970,6970,1065
|
|
20230803,104400,41755200,6960,6960,6960,6960,11
|
|
20230803,104300,41678640,6960,6990,6990,6960,172
|
|
20230803,104200,40481490,6990,6990,6990,6990,0
|
|
20230803,104100,40481490,6990,6990,6990,6990,0
|
|
20230803,104000,40481490,6990,6990,6990,6990,1
|
|
20230803,103900,40474500,6940,6940,6940,6940,0
|
|
20230803,103800,40474500,6940,6940,6940,6940,4
|
|
20230803,103700,40446740,6990,6990,6990,6990,0
|
|
20230803,103600,40446740,6990,6990,6990,6990,0
|
|
20230803,103500,40446740,6990,6990,6990,6990,0
|
|
20230803,103400,40446740,6990,6980,6990,6980,3
|
|
20230803,103300,40425790,6930,6930,6930,6930,0
|
|
20230803,103200,40425790,6930,6930,6940,6930,189
|
|
20230803,103100,39115520,6920,6950,6960,6920,183
|
|
20230803,103000,37845110,6980,6980,6980,6980,200
|
|
20230803,102900,36449110,6980,6980,6980,6980,0
|
|
20230803,102800,36449110,6980,6980,6980,6980,0
|
|
20230803,102700,36449110,6980,6920,6980,6920,151
|
|
20230803,102600,35404130,6930,6930,6930,6930,30
|
|
20230803,102500,35196230,6930,6930,6930,6930,0
|
|
20230803,102400,35196230,6930,6930,6930,6930,1
|
|
20230803,102300,35189300,6930,6930,6930,6930,0
|
|
20230803,102200,35189300,6930,6940,6940,6930,33
|
|
20230803,102100,34960310,6940,6940,6940,6940,6
|
|
20230803,102000,34918670,6990,6990,6990,6990,1
|
|
20230803,101900,34911680,6940,6960,6990,6940,72
|
|
20230803,101800,34411030,6960,6960,6960,6960,100
|
|
20230803,101700,33715030,6960,6940,6960,6940,500
|
|
20230803,101600,30240470,6940,6940,6940,6940,0
|
|
20230803,101500,30240470,6940,6940,6940,6940,0
|
|
20230803,101400,30240470,6940,6940,6940,6940,0
|
|
20230803,101300,30240470,6940,6940,6940,6940,0
|
|
20230803,101200,30240470,6940,6940,6940,6940,0
|
|
20230803,101100,30240470,6940,6940,6940,6940,1
|
|
20230803,101000,30233530,6900,6900,6900,6900,80
|
|
20230803,100900,29681530,6910,6910,6910,6910,125
|
|
20230803,100800,28817780,6940,6940,6940,6940,0
|
|
20230803,100700,28817780,6940,6940,6940,6940,20
|
|
20230803,100600,28678980,6940,6940,6940,6940,0
|
|
20230803,100500,28678980,6940,6940,6940,6940,0
|
|
20230803,100400,28678980,6940,6940,6940,6940,0
|
|
20230803,100300,28678980,6940,6940,6940,6940,0
|
|
20230803,100200,28678980,6940,6940,6940,6940,0
|
|
20230803,100100,28678980,6940,6940,6940,6940,0
|
|
20230803,100000,28678980,6940,6940,6940,6940,0
|
|
20230803,095900,28678980,6940,6940,6940,6940,0
|
|
20230803,095800,28678980,6940,6940,6940,6940,0
|
|
20230803,095700,28678980,6940,6940,6940,6940,0
|
|
20230803,095600,28678980,6940,6940,6940,6940,0
|
|
20230803,095500,28678980,6940,6940,6940,6940,0
|
|
20230803,095400,28678980,6940,6940,6940,6940,0
|
|
20230803,095300,28678980,6940,6940,6940,6940,50
|
|
20230803,095200,28331980,6940,6940,6940,6940,2
|
|
20230803,095100,28318100,6940,6940,6940,6940,101
|
|
20230803,095000,27617160,6940,6940,6940,6940,200
|
|
20230803,094900,26229160,6940,6940,6940,6940,0
|
|
20230803,094800,26229160,6940,6940,6940,6940,5
|
|
20230803,094700,26194460,6940,6940,6940,6940,0
|
|
20230803,094600,26194460,6940,6940,6940,6940,0
|
|
20230803,094500,26194460,6940,6940,6940,6940,0
|
|
20230803,094400,26194460,6940,6940,6940,6940,4
|
|
20230803,094300,26166700,6900,6900,6900,6900,0
|
|
20230803,094200,26166700,6900,6900,6900,6900,0
|
|
20230803,094100,26166700,6900,6900,6900,6900,0
|
|
20230803,094000,26166700,6900,6900,6900,6900,21
|
|
20230803,093900,26021800,6950,6950,6950,6950,5
|
|
20230803,093800,25987050,6950,6960,6960,6950,8
|
|
20230803,093700,25931440,6950,6950,6950,6940,456
|
|
20230803,093600,22762250,6950,6950,6950,6950,8
|
|
20230803,093500,22706650,6960,6940,6960,6940,6
|
|
20230803,093400,22664990,6940,6950,6950,6940,87
|
|
20230803,093300,22061160,6950,6950,6950,6950,85
|
|
20230803,093200,21470410,6940,6930,6940,6930,100
|
|
20230803,093100,20776670,6930,6920,6930,6920,121
|
|
20230803,093000,19939340,6920,6920,6920,6920,1
|
|
20230803,092900,19932420,6900,6890,6900,6890,20
|
|
20230803,092800,19794610,6890,6890,6890,6890,1
|
|
20230803,092700,19787720,6880,6880,6880,6880,0
|
|
20230803,092600,19787720,6880,6880,6880,6880,0
|
|
20230803,092500,19787720,6880,6880,6880,6880,1
|
|
20230803,092400,19780840,6860,6860,6860,6860,1
|
|
20230803,092300,19773980,6860,6870,6870,6860,5
|
|
20230803,092200,19739640,6860,6860,6860,6860,0
|
|
20230803,092100,19739640,6860,6830,6860,6830,43
|
|
20230803,092000,19445530,6810,6810,6810,6810,8
|
|
20230803,091900,19391050,6800,6810,6810,6800,328
|
|
20230803,091800,17160460,6800,6800,6800,6800,0
|
|
20230803,091700,17160460,6800,6800,6800,6800,12
|
|
20230803,091600,17078860,6810,6810,6810,6810,20
|
|
20230803,091500,16942660,6790,6790,6790,6790,156
|
|
20230803,091400,15883420,6790,6810,6810,6790,47
|
|
20230803,091300,15563850,6810,6810,6810,6800,362
|
|
20230803,091200,13100820,6850,6850,6850,6850,0
|
|
20230803,091100,13100820,6850,6850,6850,6850,0
|
|
20230803,091000,13100820,6850,6810,6850,6800,86
|
|
20230803,090900,12515170,6820,6820,6820,6820,808
|
|
20230803,090800,7004610,6830,6850,6860,6830,247
|
|
20230803,090700,5317040,6860,6850,6860,6830,115
|
|
20230803,090600,4531280,6830,6830,6830,6830,0
|
|
20230803,090500,4531280,6830,6830,6830,6830,0
|
|
20230803,090400,4531280,6830,6830,6830,6830,7
|
|
20230803,090300,4483470,6820,6830,6830,6820,188
|
|
20230803,090200,3201150,6900,6900,6900,6900,2
|
|
20230803,090100,3187350,6910,6840,6910,6830,203
|
|
20230803,090000,1794360,6840,6920,6920,6840,262
|