685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,202200,158494040,6680,6680,6680,6680,1873
|
|
20230808,202100,158494040,6680,6680,6680,6680,0
|
|
20230808,202000,158494040,6680,6680,6680,6680,0
|
|
20230808,201900,158494040,6680,6680,6680,6680,0
|
|
20230808,201800,158494040,6680,6680,6680,6680,0
|
|
20230808,201700,158494040,6680,6680,6680,6680,0
|
|
20230808,201600,158494040,6680,6680,6680,6680,0
|
|
20230808,201500,158494040,6680,6680,6680,6680,0
|
|
20230808,201400,158494040,6680,6680,6680,6680,0
|
|
20230808,201300,158494040,6680,6680,6680,6680,0
|
|
20230808,201200,158494040,6680,6680,6680,6680,0
|
|
20230808,201100,158494040,6680,6680,6680,6680,0
|
|
20230808,201000,158494040,6680,6680,6680,6680,0
|
|
20230808,200900,158494040,6680,6680,6680,6680,0
|
|
20230808,200800,158494040,6680,6680,6680,6680,0
|
|
20230808,200700,158494040,6680,6680,6680,6680,0
|
|
20230808,200600,158494040,6680,6680,6680,6680,0
|
|
20230808,200500,158494040,6680,6680,6680,6680,0
|
|
20230808,200400,158494040,6680,6680,6680,6680,0
|
|
20230808,200300,158494040,6680,6680,6680,6680,0
|
|
20230808,200200,158494040,6680,6680,6680,6680,0
|
|
20230808,200100,158494040,6680,6680,6680,6680,0
|
|
20230808,200000,158494040,6680,6680,6680,6680,0
|
|
20230808,195900,158494040,6680,6680,6680,6680,0
|
|
20230808,195800,158494040,6680,6680,6680,6680,0
|
|
20230808,195700,158494040,6680,6680,6680,6680,0
|
|
20230808,195600,158494040,6680,6680,6680,6680,0
|
|
20230808,195500,158494040,6680,6680,6680,6680,0
|
|
20230808,195400,158494040,6680,6680,6680,6680,0
|
|
20230808,195300,158494040,6680,6680,6680,6680,0
|
|
20230808,195200,158494040,6680,6680,6680,6680,1873
|
|
20230808,195100,158494040,6680,6680,6680,6680,0
|
|
20230808,195000,158494040,6680,6680,6680,6680,0
|
|
20230808,194900,158494040,6680,6680,6680,6680,0
|
|
20230808,194800,158494040,6680,6680,6680,6680,0
|
|
20230808,194700,158494040,6680,6680,6680,6680,0
|
|
20230808,194600,158494040,6680,6680,6680,6680,0
|
|
20230808,194500,158494040,6680,6680,6680,6680,0
|
|
20230808,194400,158494040,6680,6680,6680,6680,0
|
|
20230808,194300,158494040,6680,6680,6680,6680,0
|
|
20230808,194200,158494040,6680,6680,6680,6680,0
|
|
20230808,194100,158494040,6680,6680,6680,6680,0
|
|
20230808,194000,158494040,6680,6680,6680,6680,0
|
|
20230808,193900,158494040,6680,6680,6680,6680,0
|
|
20230808,193800,158494040,6680,6680,6680,6680,0
|
|
20230808,193700,158494040,6680,6680,6680,6680,0
|
|
20230808,193600,158494040,6680,6680,6680,6680,0
|
|
20230808,193500,158494040,6680,6680,6680,6680,0
|
|
20230808,193400,158494040,6680,6680,6680,6680,0
|
|
20230808,193300,158494040,6680,6680,6680,6680,0
|
|
20230808,193200,158494040,6680,6680,6680,6680,0
|
|
20230808,193100,158494040,6680,6680,6680,6680,0
|
|
20230808,193000,158494040,6680,6680,6680,6680,0
|
|
20230808,192900,158494040,6680,6680,6680,6680,0
|
|
20230808,192800,158494040,6680,6680,6680,6680,0
|
|
20230808,192700,158494040,6680,6680,6680,6680,0
|
|
20230808,192600,158494040,6680,6680,6680,6680,0
|
|
20230808,192500,158494040,6680,6680,6680,6680,0
|
|
20230808,192400,158494040,6680,6680,6680,6680,0
|
|
20230808,192300,158494040,6680,6680,6680,6680,0
|
|
20230808,192200,158494040,6680,6680,6680,6680,1873
|
|
20230808,192100,158494040,6680,6680,6680,6680,0
|
|
20230808,192000,158494040,6680,6680,6680,6680,0
|
|
20230808,191900,158494040,6680,6680,6680,6680,0
|
|
20230808,191800,158494040,6680,6680,6680,6680,0
|
|
20230808,191700,158494040,6680,6680,6680,6680,0
|
|
20230808,191600,158494040,6680,6680,6680,6680,0
|
|
20230808,191500,158494040,6680,6680,6680,6680,0
|
|
20230808,191400,158494040,6680,6680,6680,6680,0
|
|
20230808,191300,158494040,6680,6680,6680,6680,0
|
|
20230808,191200,158494040,6680,6680,6680,6680,0
|
|
20230808,191100,158494040,6680,6680,6680,6680,0
|
|
20230808,191000,158494040,6680,6680,6680,6680,0
|
|
20230808,190900,158494040,6680,6680,6680,6680,0
|
|
20230808,190800,158494040,6680,6680,6680,6680,0
|
|
20230808,190700,158494040,6680,6680,6680,6680,0
|
|
20230808,190600,158494040,6680,6680,6680,6680,0
|
|
20230808,190500,158494040,6680,6680,6680,6680,0
|
|
20230808,190400,158494040,6680,6680,6680,6680,0
|
|
20230808,190300,158494040,6680,6680,6680,6680,0
|
|
20230808,190200,158494040,6680,6680,6680,6680,0
|
|
20230808,190100,158494040,6680,6680,6680,6680,0
|
|
20230808,190000,158494040,6680,6680,6680,6680,0
|
|
20230808,185900,158494040,6680,6680,6680,6680,0
|
|
20230808,185800,158494040,6680,6680,6680,6680,0
|
|
20230808,185700,158494040,6680,6680,6680,6680,0
|
|
20230808,185600,158494040,6680,6680,6680,6680,0
|
|
20230808,185500,158494040,6680,6680,6680,6680,0
|
|
20230808,185400,158494040,6680,6680,6680,6680,0
|
|
20230808,185300,158494040,6680,6680,6680,6680,0
|
|
20230808,185200,158494040,6680,6680,6680,6680,1873
|
|
20230808,185100,158494040,6680,6680,6680,6680,0
|
|
20230808,185000,158494040,6680,6680,6680,6680,0
|
|
20230808,184900,158494040,6680,6680,6680,6680,0
|
|
20230808,184800,158494040,6680,6680,6680,6680,0
|
|
20230808,184700,158494040,6680,6680,6680,6680,0
|
|
20230808,184600,158494040,6680,6680,6680,6680,0
|
|
20230808,184500,158494040,6680,6680,6680,6680,0
|
|
20230808,184400,158494040,6680,6680,6680,6680,0
|
|
20230808,184300,158494040,6680,6680,6680,6680,0
|
|
20230808,184200,158494040,6680,6680,6680,6680,0
|
|
20230808,184100,158494040,6680,6680,6680,6680,0
|
|
20230808,184000,158494040,6680,6680,6680,6680,0
|
|
20230808,183900,158494040,6680,6680,6680,6680,0
|
|
20230808,183800,158494040,6680,6680,6680,6680,0
|
|
20230808,183700,158494040,6680,6680,6680,6680,0
|
|
20230808,183600,158494040,6680,6680,6680,6680,0
|
|
20230808,183500,158494040,6680,6680,6680,6680,0
|
|
20230808,183400,158494040,6680,6680,6680,6680,0
|
|
20230808,183300,158494040,6680,6680,6680,6680,0
|
|
20230808,183200,158494040,6680,6680,6680,6680,0
|
|
20230808,183100,158494040,6680,6680,6680,6680,0
|
|
20230808,183000,158494040,6680,6680,6680,6680,0
|
|
20230808,182900,158494040,6680,6680,6680,6680,0
|
|
20230808,182800,158494040,6680,6680,6680,6680,0
|
|
20230808,182700,158494040,6680,6680,6680,6680,0
|
|
20230808,182600,158494040,6680,6680,6680,6680,0
|
|
20230808,182500,158494040,6680,6680,6680,6680,0
|
|
20230808,182400,158494040,6680,6680,6680,6680,0
|
|
20230808,182300,158494040,6680,6680,6680,6680,0
|
|
20230808,182200,158494040,6680,6680,6680,6680,1873
|
|
20230808,182100,158494040,6680,6680,6680,6680,0
|
|
20230808,182000,158494040,6680,6680,6680,6680,0
|
|
20230808,181900,158494040,6680,6680,6680,6680,0
|
|
20230808,181800,158494040,6680,6680,6680,6680,0
|
|
20230808,181700,158494040,6680,6680,6680,6680,0
|
|
20230808,181600,158494040,6680,6680,6680,6680,0
|
|
20230808,181500,158494040,6680,6680,6680,6680,0
|
|
20230808,181400,158494040,6680,6680,6680,6680,0
|
|
20230808,181300,158494040,6680,6680,6680,6680,0
|
|
20230808,181200,158494040,6680,6680,6680,6680,0
|
|
20230808,181100,158494040,6680,6680,6680,6680,0
|
|
20230808,181000,158494040,6680,6680,6680,6680,0
|
|
20230808,180900,158494040,6680,6680,6680,6680,0
|
|
20230808,180800,158494040,6680,6680,6680,6680,0
|
|
20230808,180700,158494040,6680,6680,6680,6680,0
|
|
20230808,180600,158494040,6680,6680,6680,6680,0
|
|
20230808,180500,158494040,6680,6680,6680,6680,0
|
|
20230808,180400,158494040,6680,6680,6680,6680,0
|
|
20230808,180300,158494040,6680,6680,6680,6680,0
|
|
20230808,180200,158494040,6680,6680,6680,6680,0
|
|
20230808,180100,158494040,6680,6680,6680,6680,0
|
|
20230808,180000,158494040,6680,6680,6680,6680,0
|
|
20230808,175900,158494040,6680,6680,6680,6680,0
|
|
20230808,175800,158494040,6680,6680,6680,6680,0
|
|
20230808,175700,158494040,6680,6680,6680,6680,0
|
|
20230808,175600,158494040,6680,6680,6680,6680,0
|
|
20230808,175500,158494040,6680,6680,6680,6680,0
|
|
20230808,175400,158494040,6680,6680,6680,6680,0
|
|
20230808,175300,158494040,6680,6680,6680,6680,0
|
|
20230808,175200,158494040,6680,6680,6680,6680,1873
|
|
20230808,175100,158494040,6680,6680,6680,6680,0
|
|
20230808,175000,158494040,6680,6680,6680,6680,0
|
|
20230808,174900,158494040,6680,6680,6680,6680,0
|
|
20230808,174800,158494040,6680,6680,6680,6680,0
|
|
20230808,174700,158494040,6680,6680,6680,6680,0
|
|
20230808,174600,158494040,6680,6680,6680,6680,0
|
|
20230808,174500,158494040,6680,6680,6680,6680,0
|
|
20230808,174400,158494040,6680,6680,6680,6680,0
|
|
20230808,174300,158494040,6680,6680,6680,6680,0
|
|
20230808,174200,158494040,6680,6680,6680,6680,0
|
|
20230808,174100,158494040,6680,6680,6680,6680,0
|
|
20230808,174000,158494040,6680,6680,6680,6680,0
|
|
20230808,173900,158494040,6680,6680,6680,6680,0
|
|
20230808,173800,158494040,6680,6680,6680,6680,0
|
|
20230808,173700,158494040,6680,6680,6680,6680,0
|
|
20230808,173600,158494040,6680,6680,6680,6680,0
|
|
20230808,173500,158494040,6680,6680,6680,6680,0
|
|
20230808,173400,158494040,6680,6680,6680,6680,0
|
|
20230808,173300,158494040,6680,6680,6680,6680,0
|
|
20230808,173200,158494040,6680,6680,6680,6680,0
|
|
20230808,173100,158494040,6680,6680,6680,6680,0
|
|
20230808,173000,158494040,6680,6680,6680,6680,0
|
|
20230808,172900,158494040,6680,6680,6680,6680,0
|
|
20230808,172800,158494040,6680,6680,6680,6680,0
|
|
20230808,172700,158494040,6680,6680,6680,6680,0
|
|
20230808,172600,158494040,6680,6680,6680,6680,0
|
|
20230808,172500,158494040,6680,6680,6680,6680,0
|
|
20230808,172400,158494040,6680,6680,6680,6680,0
|
|
20230808,172300,158494040,6680,6680,6680,6680,0
|
|
20230808,172200,158494040,6680,6680,6680,6680,1873
|
|
20230808,172100,158494040,6680,6680,6680,6680,0
|
|
20230808,172000,158494040,6680,6680,6680,6680,0
|
|
20230808,171900,158494040,6680,6680,6680,6680,0
|
|
20230808,171800,158494040,6680,6680,6680,6680,0
|
|
20230808,171700,158494040,6680,6680,6680,6680,0
|
|
20230808,171600,158494040,6680,6680,6680,6680,0
|
|
20230808,171500,158494040,6680,6680,6680,6680,0
|
|
20230808,171400,158494040,6680,6680,6680,6680,0
|
|
20230808,171300,158494040,6680,6680,6680,6680,0
|
|
20230808,171200,158494040,6680,6680,6680,6680,0
|
|
20230808,171100,158494040,6680,6680,6680,6680,0
|
|
20230808,171000,158494040,6680,6680,6680,6680,0
|
|
20230808,170900,158494040,6680,6680,6680,6680,0
|
|
20230808,170800,158494040,6680,6680,6680,6680,0
|
|
20230808,170700,158494040,6680,6680,6680,6680,0
|
|
20230808,170600,158494040,6680,6680,6680,6680,0
|
|
20230808,170500,158494040,6680,6680,6680,6680,0
|
|
20230808,170400,158494040,6680,6680,6680,6680,0
|
|
20230808,170300,158494040,6680,6680,6680,6680,0
|
|
20230808,170200,158494040,6680,6680,6680,6680,0
|
|
20230808,170100,158494040,6680,6680,6680,6680,0
|
|
20230808,170000,158494040,6680,6680,6680,6680,0
|
|
20230808,165900,158494040,6680,6680,6680,6680,0
|
|
20230808,165800,158494040,6680,6680,6680,6680,0
|
|
20230808,165700,158494040,6680,6680,6680,6680,0
|
|
20230808,165600,158494040,6680,6680,6680,6680,0
|
|
20230808,165500,158494040,6680,6680,6680,6680,0
|
|
20230808,165400,158494040,6680,6680,6680,6680,0
|
|
20230808,165300,158494040,6680,6680,6680,6680,0
|
|
20230808,165200,158494040,6680,6680,6680,6680,1873
|
|
20230808,165100,158494040,6680,6680,6680,6680,0
|
|
20230808,165000,158494040,6680,6680,6680,6680,0
|
|
20230808,164900,158494040,6680,6680,6680,6680,0
|
|
20230808,164800,158494040,6680,6680,6680,6680,0
|
|
20230808,164700,158494040,6680,6680,6680,6680,0
|
|
20230808,164600,158494040,6680,6680,6680,6680,0
|
|
20230808,164500,158494040,6680,6680,6680,6680,0
|
|
20230808,164400,158494040,6680,6680,6680,6680,0
|
|
20230808,164300,158494040,6680,6680,6680,6680,0
|
|
20230808,164200,158494040,6680,6680,6680,6680,0
|
|
20230808,164100,158494040,6680,6680,6680,6680,0
|
|
20230808,164000,158494040,6680,6680,6680,6680,0
|
|
20230808,163900,158494040,6680,6680,6680,6680,0
|
|
20230808,163800,158494040,6680,6680,6680,6680,0
|
|
20230808,163700,158494040,6680,6680,6680,6680,0
|
|
20230808,163600,158494040,6680,6680,6680,6680,0
|
|
20230808,163500,158494040,6680,6680,6680,6680,0
|
|
20230808,163400,158494040,6680,6680,6680,6680,0
|
|
20230808,163300,158494040,6680,6680,6680,6680,0
|
|
20230808,163200,158494040,6680,6680,6680,6680,0
|
|
20230808,163100,158494040,6680,6680,6680,6680,0
|
|
20230808,163000,158494040,6680,6680,6680,6680,0
|
|
20230808,162900,158494040,6680,6680,6680,6680,0
|
|
20230808,162800,158494040,6680,6680,6680,6680,0
|
|
20230808,162700,158494040,6680,6680,6680,6680,0
|
|
20230808,162600,158494040,6680,6680,6680,6680,0
|
|
20230808,162500,158494040,6680,6680,6680,6680,0
|
|
20230808,162400,158494040,6680,6680,6680,6680,0
|
|
20230808,162300,158494040,6680,6680,6680,6680,0
|
|
20230808,162200,158494040,6680,6680,6680,6680,1873
|
|
20230808,162100,158494040,6680,6680,6680,6680,0
|
|
20230808,162000,158494040,6680,6680,6680,6680,0
|
|
20230808,161900,158494040,6680,6680,6680,6680,0
|
|
20230808,161800,158494040,6680,6680,6680,6680,0
|
|
20230808,161700,158494040,6680,6680,6680,6680,0
|
|
20230808,161600,158494040,6680,6680,6680,6680,0
|
|
20230808,161500,158494040,6680,6680,6680,6680,0
|
|
20230808,161400,158494040,6680,6680,6680,6680,0
|
|
20230808,161300,158494040,6680,6680,6680,6680,0
|
|
20230808,161200,158494040,6680,6680,6680,6680,0
|
|
20230808,161100,158494040,6680,6680,6680,6680,0
|
|
20230808,161000,158494040,6680,6680,6680,6680,0
|
|
20230808,160900,158494040,6680,6680,6680,6680,0
|
|
20230808,160800,158494040,6680,6680,6680,6680,0
|
|
20230808,160700,158494040,6680,6680,6680,6680,0
|
|
20230808,160600,158494040,6680,6680,6680,6680,0
|
|
20230808,160500,158494040,6680,6680,6680,6680,0
|
|
20230808,160400,158494040,6680,6680,6680,6680,0
|
|
20230808,160300,158494040,6680,6680,6680,6680,0
|
|
20230808,160200,158494040,6680,6680,6680,6680,0
|
|
20230808,160100,158494040,6680,6680,6680,6680,0
|
|
20230808,160000,158494040,6680,6680,6680,6680,0
|
|
20230808,155900,158494040,6680,6680,6680,6680,0
|
|
20230808,155800,158494040,6680,6680,6680,6680,0
|
|
20230808,155700,158494040,6680,6680,6680,6680,0
|
|
20230808,155600,158494040,6680,6680,6680,6680,0
|
|
20230808,155500,158494040,6680,6680,6680,6680,0
|
|
20230808,155400,158494040,6680,6680,6680,6680,0
|
|
20230808,155300,158494040,6680,6680,6680,6680,0
|
|
20230808,155200,158494040,6680,6680,6680,6680,1873
|
|
20230808,155100,158494040,6680,6680,6680,6680,0
|
|
20230808,155000,158494040,6680,6680,6680,6680,0
|
|
20230808,154900,158494040,6680,6680,6680,6680,0
|
|
20230808,154800,158494040,6680,6680,6680,6680,0
|
|
20230808,154700,158494040,6680,6680,6680,6680,0
|
|
20230808,154600,158494040,6680,6680,6680,6680,0
|
|
20230808,154500,158494040,6680,6680,6680,6680,0
|
|
20230808,154400,158494040,6680,6680,6680,6680,0
|
|
20230808,154300,158494040,6680,6680,6680,6680,0
|
|
20230808,154200,158494040,6680,6680,6680,6680,0
|
|
20230808,154100,158494040,6680,6680,6680,6680,0
|
|
20230808,154000,158494040,6680,6680,6680,6680,0
|
|
20230808,153900,158494040,6680,6680,6680,6680,0
|
|
20230808,153800,158494040,6680,6680,6680,6680,0
|
|
20230808,153700,158494040,6680,6680,6680,6680,0
|
|
20230808,153600,158494040,6680,6680,6680,6680,0
|
|
20230808,153500,158494040,6680,6680,6680,6680,0
|
|
20230808,153400,158494040,6680,6680,6680,6680,0
|
|
20230808,153300,158494040,6680,6680,6680,6680,0
|
|
20230808,153200,158494040,6680,6680,6680,6680,0
|
|
20230808,153100,158494040,6680,6680,6680,6680,0
|
|
20230808,153000,158494040,6680,6680,6680,6680,1873
|
|
20230808,152900,145982400,6710,6710,6710,6710,0
|
|
20230808,152800,145982400,6710,6710,6710,6710,0
|
|
20230808,152700,145982400,6710,6710,6710,6710,0
|
|
20230808,152600,145982400,6710,6710,6710,6710,0
|
|
20230808,152500,145982400,6710,6710,6710,6710,0
|
|
20230808,152400,145982400,6710,6710,6710,6710,0
|
|
20230808,152300,145982400,6710,6710,6710,6710,0
|
|
20230808,152200,145982400,6710,6710,6710,6710,0
|
|
20230808,152100,145982400,6710,6710,6710,6710,0
|
|
20230808,152000,145982400,6710,6710,6710,6710,0
|
|
20230808,151900,145982400,6710,6740,6750,6710,216
|
|
20230808,151800,144527610,6710,6740,6750,6710,92
|
|
20230808,151700,143908320,6740,6750,6750,6740,22
|
|
20230808,151600,143759980,6740,6740,6740,6720,50
|
|
20230808,151500,143423740,6740,6740,6740,6740,52
|
|
20230808,151400,143073260,6740,6740,6740,6740,2
|
|
20230808,151300,143059780,6760,6760,6760,6760,0
|
|
20230808,151200,143059780,6760,6760,6760,6760,0
|
|
20230808,151100,143059780,6760,6760,6760,6760,0
|
|
20230808,151000,143059780,6760,6760,6770,6740,24
|
|
20230808,150900,142897500,6740,6740,6740,6740,0
|
|
20230808,150800,142897500,6740,6740,6740,6740,0
|
|
20230808,150700,142897500,6740,6760,6760,6740,6
|
|
20230808,150600,142856960,6760,6750,6760,6750,22
|
|
20230808,150500,142708270,6760,6740,6760,6740,118
|
|
20230808,150400,141912930,6740,6760,6760,6740,541
|
|
20230808,150300,138262710,6760,6720,6760,6720,653
|
|
20230808,150200,133854520,6730,6800,6840,6500,9020
|
|
20230808,150100,73700670,6820,6820,6820,6820,0
|
|
20230808,150000,73700670,6820,6820,6820,6820,0
|
|
20230808,145900,73700670,6820,6820,6820,6820,0
|
|
20230808,145800,73700670,6820,6820,6820,6820,0
|
|
20230808,145700,73700670,6820,6820,6820,6820,0
|
|
20230808,145600,73700670,6820,6820,6820,6820,0
|
|
20230808,145500,73700670,6820,6820,6820,6820,0
|
|
20230808,145400,73700670,6820,6820,6820,6820,0
|
|
20230808,145300,73700670,6820,6820,6820,6820,0
|
|
20230808,145200,73700670,6820,6820,6820,6820,0
|
|
20230808,145100,73700670,6820,6820,6820,6820,0
|
|
20230808,145000,73700670,6820,6820,6820,6820,0
|
|
20230808,144900,73700670,6820,6820,6820,6820,0
|
|
20230808,144800,73700670,6820,6820,6820,6820,0
|
|
20230808,144700,73700670,6820,6820,6820,6820,0
|
|
20230808,144600,73700670,6820,6820,6820,6820,0
|
|
20230808,144500,73700670,6820,6820,6820,6820,0
|
|
20230808,144400,73700670,6820,6820,6820,6820,1
|
|
20230808,144300,73693850,6800,6820,6820,6800,109
|
|
20230808,144200,72952250,6830,6830,6830,6830,0
|
|
20230808,144100,72952250,6830,6830,6830,6830,0
|
|
20230808,144000,72952250,6830,6830,6830,6830,0
|
|
20230808,143900,72952250,6830,6830,6830,6830,0
|
|
20230808,143800,72952250,6830,6830,6830,6830,0
|
|
20230808,143700,72952250,6830,6830,6830,6830,4
|
|
20230808,143600,72924930,6840,6840,6840,6840,0
|
|
20230808,143500,72924930,6840,6840,6840,6840,0
|
|
20230808,143400,72924930,6840,6840,6840,6840,0
|
|
20230808,143300,72924930,6840,6840,6840,6840,0
|
|
20230808,143200,72924930,6840,6840,6840,6840,0
|
|
20230808,143100,72924930,6840,6840,6840,6840,200
|
|
20230808,143000,71556930,6830,6830,6830,6830,0
|
|
20230808,142900,71556930,6830,6830,6830,6830,0
|
|
20230808,142800,71556930,6830,6830,6830,6830,0
|
|
20230808,142700,71556930,6830,6810,6830,6810,400
|
|
20230808,142600,68826260,6790,6790,6790,6790,0
|
|
20230808,142500,68826260,6790,6790,6790,6790,0
|
|
20230808,142400,68826260,6790,6820,6820,6790,264
|
|
20230808,142300,67033190,6830,6830,6830,6830,0
|
|
20230808,142200,67033190,6830,6830,6830,6830,0
|
|
20230808,142100,67033190,6830,6830,6830,6830,0
|
|
20230808,142000,67033190,6830,6830,6830,6830,23
|
|
20230808,141900,66876100,6830,6830,6830,6830,0
|
|
20230808,141800,66876100,6830,6830,6830,6830,0
|
|
20230808,141700,66876100,6830,6830,6830,6830,0
|
|
20230808,141600,66876100,6830,6830,6830,6830,0
|
|
20230808,141500,66876100,6830,6830,6830,6830,1
|
|
20230808,141400,66869270,6800,6800,6800,6800,0
|
|
20230808,141300,66869270,6800,6800,6800,6800,0
|
|
20230808,141200,66869270,6800,6800,6800,6800,0
|
|
20230808,141100,66869270,6800,6800,6800,6800,0
|
|
20230808,141000,66869270,6800,6800,6800,6800,0
|
|
20230808,140900,66869270,6800,6800,6800,6800,29
|
|
20230808,140800,66672070,6800,6800,6800,6800,4
|
|
20230808,140700,66644870,6810,6810,6810,6810,1
|
|
20230808,140600,66638060,6800,6800,6800,6800,0
|
|
20230808,140500,66638060,6800,6800,6800,6800,393
|
|
20230808,140400,63965660,6840,6840,6840,6840,0
|
|
20230808,140300,63965660,6840,6840,6840,6840,0
|
|
20230808,140200,63965660,6840,6840,6840,6840,0
|
|
20230808,140100,63965660,6840,6840,6840,6840,0
|
|
20230808,140000,63965660,6840,6840,6840,6840,0
|
|
20230808,135900,63965660,6840,6840,6840,6840,0
|
|
20230808,135800,63965660,6840,6840,6840,6840,0
|
|
20230808,135700,63965660,6840,6840,6840,6840,0
|
|
20230808,135600,63965660,6840,6840,6840,6840,0
|
|
20230808,135500,63965660,6840,6840,6840,6840,0
|
|
20230808,135400,63965660,6840,6840,6840,6840,0
|
|
20230808,135300,63965660,6840,6840,6840,6840,0
|
|
20230808,135200,63965660,6840,6840,6840,6840,0
|
|
20230808,135100,63965660,6840,6840,6840,6840,0
|
|
20230808,135000,63965660,6840,6840,6840,6840,0
|
|
20230808,134900,63965660,6840,6840,6840,6840,0
|
|
20230808,134800,63965660,6840,6840,6840,6840,0
|
|
20230808,134700,63965660,6840,6840,6840,6840,0
|
|
20230808,134600,63965660,6840,6840,6840,6840,1
|
|
20230808,134500,63958820,6800,6800,6800,6800,0
|
|
20230808,134400,63958820,6800,6820,6820,6800,7
|
|
20230808,134300,63911110,6830,6830,6830,6830,0
|
|
20230808,134200,63911110,6830,6830,6830,6830,0
|
|
20230808,134100,63911110,6830,6830,6830,6830,0
|
|
20230808,134000,63911110,6830,6830,6830,6830,1
|
|
20230808,133900,63904280,6830,6830,6830,6830,0
|
|
20230808,133800,63904280,6830,6830,6830,6830,0
|
|
20230808,133700,63904280,6830,6830,6830,6830,0
|
|
20230808,133600,63904280,6830,6830,6830,6830,0
|
|
20230808,133500,63904280,6830,6830,6830,6830,0
|
|
20230808,133400,63904280,6830,6830,6830,6830,0
|
|
20230808,133300,63904280,6830,6830,6830,6830,2
|
|
20230808,133200,63890620,6830,6830,6830,6830,16
|
|
20230808,133100,63781340,6830,6840,6840,6830,41
|
|
20230808,133000,63500910,6840,6840,6840,6840,1
|
|
20230808,132900,63494070,6830,6830,6830,6830,7
|
|
20230808,132800,63446260,6820,6820,6820,6820,7
|
|
20230808,132700,63398520,6820,6820,6820,6820,0
|
|
20230808,132600,63398520,6820,6840,6840,6820,207
|
|
20230808,132500,61982780,6840,6840,6840,6840,0
|
|
20230808,132400,61982780,6840,6840,6840,6840,0
|
|
20230808,132300,61982780,6840,6840,6840,6840,0
|
|
20230808,132200,61982780,6840,6840,6840,6840,1
|
|
20230808,132100,61975940,6820,6820,6820,6820,0
|
|
20230808,132000,61975940,6820,6820,6820,6820,0
|
|
20230808,131900,61975940,6820,6820,6820,6820,1
|
|
20230808,131800,61969120,6840,6840,6840,6840,0
|
|
20230808,131700,61969120,6840,6840,6840,6840,0
|
|
20230808,131600,61969120,6840,6840,6840,6840,0
|
|
20230808,131500,61969120,6840,6840,6840,6840,0
|
|
20230808,131400,61969120,6840,6840,6840,6840,0
|
|
20230808,131300,61969120,6840,6840,6840,6840,0
|
|
20230808,131200,61969120,6840,6840,6840,6840,0
|
|
20230808,131100,61969120,6840,6840,6840,6840,0
|
|
20230808,131000,61969120,6840,6840,6840,6840,200
|
|
20230808,130900,60601120,6840,6840,6840,6840,0
|
|
20230808,130800,60601120,6840,6840,6840,6840,0
|
|
20230808,130700,60601120,6840,6840,6840,6840,0
|
|
20230808,130600,60601120,6840,6840,6840,6840,0
|
|
20230808,130500,60601120,6840,6840,6840,6840,0
|
|
20230808,130400,60601120,6840,6840,6840,6840,0
|
|
20230808,130300,60601120,6840,6840,6840,6840,1
|
|
20230808,130200,60594280,6840,6840,6840,6840,0
|
|
20230808,130100,60594280,6840,6840,6840,6840,0
|
|
20230808,130000,60594280,6840,6840,6840,6840,0
|
|
20230808,125900,60594280,6840,6840,6840,6840,0
|
|
20230808,125800,60594280,6840,6840,6840,6840,0
|
|
20230808,125700,60594280,6840,6840,6840,6840,0
|
|
20230808,125600,60594280,6840,6840,6840,6840,0
|
|
20230808,125500,60594280,6840,6840,6840,6840,0
|
|
20230808,125400,60594280,6840,6830,6840,6800,71
|
|
20230808,125300,60111170,6840,6840,6840,6840,0
|
|
20230808,125200,60111170,6840,6840,6840,6840,0
|
|
20230808,125100,60111170,6840,6840,6840,6840,0
|
|
20230808,125000,60111170,6840,6840,6840,6840,0
|
|
20230808,124900,60111170,6840,6840,6840,6840,0
|
|
20230808,124800,60111170,6840,6840,6840,6840,0
|
|
20230808,124700,60111170,6840,6840,6840,6840,0
|
|
20230808,124600,60111170,6840,6840,6840,6840,0
|
|
20230808,124500,60111170,6840,6840,6840,6840,0
|
|
20230808,124400,60111170,6840,6840,6840,6840,0
|
|
20230808,124300,60111170,6840,6840,6840,6840,0
|
|
20230808,124200,60111170,6840,6840,6840,6840,0
|
|
20230808,124100,60111170,6840,6840,6840,6840,0
|
|
20230808,124000,60111170,6840,6840,6840,6840,0
|
|
20230808,123900,60111170,6840,6840,6840,6840,1
|
|
20230808,123800,60104330,6840,6840,6840,6840,0
|
|
20230808,123700,60104330,6840,6840,6840,6840,0
|
|
20230808,123600,60104330,6840,6840,6840,6840,0
|
|
20230808,123500,60104330,6840,6840,6840,6840,0
|
|
20230808,123400,60104330,6840,6840,6840,6840,0
|
|
20230808,123300,60104330,6840,6840,6840,6840,0
|
|
20230808,123200,60104330,6840,6840,6840,6840,0
|
|
20230808,123100,60104330,6840,6840,6840,6840,0
|
|
20230808,123000,60104330,6840,6840,6840,6840,0
|
|
20230808,122900,60104330,6840,6840,6840,6840,0
|
|
20230808,122800,60104330,6840,6840,6840,6840,0
|
|
20230808,122700,60104330,6840,6840,6840,6840,0
|
|
20230808,122600,60104330,6840,6840,6840,6840,0
|
|
20230808,122500,60104330,6840,6840,6840,6840,0
|
|
20230808,122400,60104330,6840,6840,6840,6840,0
|
|
20230808,122300,60104330,6840,6840,6840,6840,0
|
|
20230808,122200,60104330,6840,6840,6840,6840,0
|
|
20230808,122100,60104330,6840,6840,6840,6840,0
|
|
20230808,122000,60104330,6840,6840,6840,6840,0
|
|
20230808,121900,60104330,6840,6840,6840,6840,1
|
|
20230808,121800,60097490,6850,6850,6850,6850,0
|
|
20230808,121700,60097490,6850,6850,6850,6850,1
|
|
20230808,121600,60090640,6840,6840,6840,6840,30
|
|
20230808,121500,59885440,6840,6840,6840,6840,0
|
|
20230808,121400,59885440,6840,6840,6840,6840,0
|
|
20230808,121300,59885440,6840,6840,6840,6840,14
|
|
20230808,121200,59789680,6840,6840,6840,6840,0
|
|
20230808,121100,59789680,6840,6840,6840,6840,0
|
|
20230808,121000,59789680,6840,6840,6840,6840,0
|
|
20230808,120900,59789680,6840,6840,6840,6840,0
|
|
20230808,120800,59789680,6840,6840,6840,6840,1
|
|
20230808,120700,59782840,6800,6800,6800,6800,0
|
|
20230808,120600,59782840,6800,6800,6800,6800,0
|
|
20230808,120500,59782840,6800,6800,6800,6800,0
|
|
20230808,120400,59782840,6800,6800,6800,6800,0
|
|
20230808,120300,59782840,6800,6810,6810,6800,300
|
|
20230808,120200,57742830,6800,6820,6820,6800,650
|
|
20230808,120100,53318140,6880,6880,6880,6880,0
|
|
20230808,120000,53318140,6880,6880,6880,6880,0
|
|
20230808,115900,53318140,6880,6880,6880,6880,0
|
|
20230808,115800,53318140,6880,6880,6880,6880,0
|
|
20230808,115700,53318140,6880,6880,6880,6880,0
|
|
20230808,115600,53318140,6880,6880,6880,6880,0
|
|
20230808,115500,53318140,6880,6880,6880,6880,0
|
|
20230808,115400,53318140,6880,6880,6880,6880,0
|
|
20230808,115300,53318140,6880,6880,6880,6880,0
|
|
20230808,115200,53318140,6880,6880,6880,6880,0
|
|
20230808,115100,53318140,6880,6880,6880,6880,0
|
|
20230808,115000,53318140,6880,6880,6880,6880,0
|
|
20230808,114900,53318140,6880,6880,6880,6880,0
|
|
20230808,114800,53318140,6880,6880,6880,6880,0
|
|
20230808,114700,53318140,6880,6880,6880,6880,0
|
|
20230808,114600,53318140,6880,6880,6880,6880,0
|
|
20230808,114500,53318140,6880,6880,6880,6880,0
|
|
20230808,114400,53318140,6880,6880,6880,6880,0
|
|
20230808,114300,53318140,6880,6830,6880,6830,22
|
|
20230808,114200,53167800,6850,6850,6850,6850,0
|
|
20230808,114100,53167800,6850,6850,6850,6850,20
|
|
20230808,114000,53030800,6850,6850,6850,6850,0
|
|
20230808,113900,53030800,6850,6850,6850,6850,0
|
|
20230808,113800,53030800,6850,6850,6850,6850,0
|
|
20230808,113700,53030800,6850,6850,6850,6850,0
|
|
20230808,113600,53030800,6850,6850,6850,6850,1
|
|
20230808,113500,53023950,6830,6830,6830,6830,0
|
|
20230808,113400,53023950,6830,6830,6830,6830,0
|
|
20230808,113300,53023950,6830,6830,6830,6830,0
|
|
20230808,113200,53023950,6830,6830,6830,6830,0
|
|
20230808,113100,53023950,6830,6830,6830,6830,0
|
|
20230808,113000,53023950,6830,6830,6830,6830,0
|
|
20230808,112900,53023950,6830,6830,6830,6830,0
|
|
20230808,112800,53023950,6830,6830,6830,6830,1
|
|
20230808,112700,53017120,6840,6840,6840,6840,0
|
|
20230808,112600,53017120,6840,6840,6840,6840,0
|
|
20230808,112500,53017120,6840,6840,6840,6840,2
|
|
20230808,112400,53003440,6850,6850,6850,6850,0
|
|
20230808,112300,53003440,6850,6850,6850,6850,0
|
|
20230808,112200,53003440,6850,6850,6850,6850,0
|
|
20230808,112100,53003440,6850,6850,6850,6850,0
|
|
20230808,112000,53003440,6850,6850,6850,6850,0
|
|
20230808,111900,53003440,6850,6850,6850,6850,20
|
|
20230808,111800,52866440,6850,6850,6850,6850,2
|
|
20230808,111700,52852740,6850,6850,6850,6850,0
|
|
20230808,111600,52852740,6850,6850,6850,6850,0
|
|
20230808,111500,52852740,6850,6850,6850,6850,0
|
|
20230808,111400,52852740,6850,6850,6850,6850,0
|
|
20230808,111300,52852740,6850,6850,6850,6850,0
|
|
20230808,111200,52852740,6850,6850,6850,6850,0
|
|
20230808,111100,52852740,6850,6850,6850,6850,0
|
|
20230808,111000,52852740,6850,6840,6850,6840,92
|
|
20230808,110900,52223450,6840,6840,6840,6840,9
|
|
20230808,110800,52161890,6840,6840,6840,6840,5
|
|
20230808,110700,52127690,6840,6830,6840,6830,243
|
|
20230808,110600,50465750,6840,6840,6840,6840,0
|
|
20230808,110500,50465750,6840,6840,6840,6840,0
|
|
20230808,110400,50465750,6840,6840,6840,6840,0
|
|
20230808,110300,50465750,6840,6770,6840,6770,163
|
|
20230808,110200,49357840,6830,6790,6830,6770,110
|
|
20230808,110100,48612330,6880,6880,6880,6880,0
|
|
20230808,110000,48612330,6880,6810,6880,6780,565
|
|
20230808,105900,44761800,6820,6820,6820,6820,0
|
|
20230808,105800,44761800,6820,6820,6820,6820,55
|
|
20230808,105700,44386700,6830,6830,6830,6830,0
|
|
20230808,105600,44386700,6830,6830,6830,6830,0
|
|
20230808,105500,44386700,6830,6830,6830,6830,0
|
|
20230808,105400,44386700,6830,6830,6830,6830,0
|
|
20230808,105300,44386700,6830,6830,6830,6830,0
|
|
20230808,105200,44386700,6830,6830,6830,6830,0
|
|
20230808,105100,44386700,6830,6830,6830,6830,0
|
|
20230808,105000,44386700,6830,6830,6830,6830,13
|
|
20230808,104900,44297910,6830,6830,6830,6830,70
|
|
20230808,104800,43819810,6820,6820,6820,6820,55
|
|
20230808,104700,43444710,6830,6830,6830,6830,2
|
|
20230808,104600,43431050,6830,6830,6830,6830,0
|
|
20230808,104500,43431050,6830,6830,6830,6830,0
|
|
20230808,104400,43431050,6830,6830,6830,6830,28
|
|
20230808,104300,43239810,6830,6830,6830,6830,0
|
|
20230808,104200,43239810,6830,6830,6830,6830,0
|
|
20230808,104100,43239810,6830,6830,6830,6830,0
|
|
20230808,104000,43239810,6830,6830,6830,6830,1
|
|
20230808,103900,43232980,6820,6830,6830,6820,198
|
|
20230808,103800,41881420,6830,6830,6830,6830,0
|
|
20230808,103700,41881420,6830,6830,6830,6830,1
|
|
20230808,103600,41874590,6820,6820,6830,6820,3
|
|
20230808,103500,41854120,6830,6830,6830,6830,10
|
|
20230808,103400,41785820,6880,6880,6880,6880,0
|
|
20230808,103300,41785820,6880,6880,6880,6880,1
|
|
20230808,103200,41778940,6850,6830,6850,6830,84
|
|
20230808,103100,41204220,6810,6810,6810,6810,2
|
|
20230808,103000,41190600,6800,6800,6800,6800,100
|
|
20230808,102900,40510600,6800,6810,6810,6800,1107
|
|
20230808,102800,32973000,6830,6830,6830,6830,0
|
|
20230808,102700,32973000,6830,6800,6830,6800,86
|
|
20230808,102600,32388170,6800,6800,6800,6800,15
|
|
20230808,102500,32286170,6830,6810,6830,6800,741
|
|
20230808,102400,27245480,6850,6850,6850,6850,0
|
|
20230808,102300,27245480,6850,6850,6850,6850,1
|
|
20230808,102200,27238630,6820,6820,6820,6820,100
|
|
20230808,102100,26556630,6850,6850,6850,6850,0
|
|
20230808,102000,26556630,6850,6850,6850,6850,0
|
|
20230808,101900,26556630,6850,6850,6850,6850,0
|
|
20230808,101800,26556630,6850,6850,6850,6850,0
|
|
20230808,101700,26556630,6850,6850,6850,6850,0
|
|
20230808,101600,26556630,6850,6850,6850,6850,2
|
|
20230808,101500,26542930,6830,6830,6830,6830,0
|
|
20230808,101400,26542930,6830,6830,6830,6830,0
|
|
20230808,101300,26542930,6830,6840,6840,6830,444
|
|
20230808,101200,23509510,6860,6860,6860,6850,667
|
|
20230808,101100,18940390,6860,6860,6860,6860,0
|
|
20230808,101000,18940390,6860,6860,6860,6860,0
|
|
20230808,100900,18940390,6860,6860,6860,6860,0
|
|
20230808,100800,18940390,6860,6860,6860,6860,0
|
|
20230808,100700,18940390,6860,6860,6860,6860,0
|
|
20230808,100600,18940390,6860,6860,6860,6860,1
|
|
20230808,100500,18933530,6870,6860,6870,6860,191
|
|
20230808,100400,17622350,6860,6860,6860,6860,0
|
|
20230808,100300,17622350,6860,6860,6860,6860,30
|
|
20230808,100200,17416550,6860,6860,6860,6860,0
|
|
20230808,100100,17416550,6860,6860,6860,6860,210
|
|
20230808,100000,15975950,6870,6870,6870,6870,0
|
|
20230808,095900,15975950,6870,6870,6870,6870,43
|
|
20230808,095800,15680540,6870,6870,6870,6870,0
|
|
20230808,095700,15680540,6870,6870,6870,6870,39
|
|
20230808,095600,15412610,6870,6870,6870,6870,0
|
|
20230808,095500,15412610,6870,6870,6870,6870,0
|
|
20230808,095400,15412610,6870,6870,6870,6870,0
|
|
20230808,095300,15412610,6870,6880,6880,6870,41
|
|
20230808,095200,15130930,6870,6870,6870,6870,0
|
|
20230808,095100,15130930,6870,6870,6870,6870,0
|
|
20230808,095000,15130930,6870,6870,6870,6870,170
|
|
20230808,094900,13963030,6870,6870,6870,6870,0
|
|
20230808,094800,13963030,6870,6870,6870,6870,4
|
|
20230808,094700,13935550,6860,6860,6860,6860,0
|
|
20230808,094600,13935550,6860,6860,6860,6860,0
|
|
20230808,094500,13935550,6860,6860,6860,6860,0
|
|
20230808,094400,13935550,6860,6860,6860,6860,0
|
|
20230808,094300,13935550,6860,6860,6860,6860,0
|
|
20230808,094200,13935550,6860,6860,6860,6860,42
|
|
20230808,094100,13647430,6860,6860,6860,6860,0
|
|
20230808,094000,13647430,6860,6860,6860,6860,0
|
|
20230808,093900,13647430,6860,6860,6860,6860,0
|
|
20230808,093800,13647430,6860,6860,6860,6860,0
|
|
20230808,093700,13647430,6860,6860,6860,6860,0
|
|
20230808,093600,13647430,6860,6860,6860,6860,200
|
|
20230808,093500,12275430,6880,6880,6880,6880,0
|
|
20230808,093400,12275430,6880,6880,6880,6880,0
|
|
20230808,093300,12275430,6880,6880,6880,6880,1
|
|
20230808,093200,12268550,6870,6870,6870,6870,0
|
|
20230808,093100,12268550,6870,6870,6870,6870,0
|
|
20230808,093000,12268550,6870,6870,6870,6870,1
|
|
20230808,092900,12261680,6860,6860,6860,6860,100
|
|
20230808,092800,11575680,6860,6860,6860,6860,3
|
|
20230808,092700,11555100,6860,6860,6860,6860,300
|
|
20230808,092600,9497100,6860,6860,6860,6860,120
|
|
20230808,092500,8673900,6860,6860,6860,6860,0
|
|
20230808,092400,8673900,6860,6860,6860,6860,0
|
|
20230808,092300,8673900,6860,6860,6860,6860,0
|
|
20230808,092200,8673900,6860,6860,6860,6860,1
|
|
20230808,092100,8667040,6860,6860,6860,6860,0
|
|
20230808,092000,8667040,6860,6860,6860,6860,2
|
|
20230808,091900,8653320,6880,6880,6880,6880,100
|
|
20230808,091800,7965320,6880,6880,6880,6880,9
|
|
20230808,091700,7903400,6880,6870,6880,6870,55
|
|
20230808,091600,7525150,6860,6860,6860,6860,203
|
|
20230808,091500,6132570,6870,6870,6870,6870,0
|
|
20230808,091400,6132570,6870,6870,6870,6870,122
|
|
20230808,091300,5294430,6910,6910,6910,6910,0
|
|
20230808,091200,5294430,6910,6900,6910,6900,46
|
|
20230808,091100,4976820,6870,6870,6870,6870,4
|
|
20230808,091000,4949340,6870,6900,6910,6870,159
|
|
20230808,090900,3855360,6900,6950,6950,6900,4
|
|
20230808,090800,3827650,6950,6950,6950,6950,2
|
|
20230808,090700,3813750,6940,6940,6940,6940,0
|
|
20230808,090600,3813750,6940,6940,6940,6940,0
|
|
20230808,090500,3813750,6940,6940,6940,6940,0
|
|
20230808,090400,3813750,6940,6960,6960,6940,520
|
|
20230808,090300,194690,6960,6960,6960,6960,20
|
|
20230808,090200,55490,6970,6940,6970,6940,5
|
|
20230808,090100,20740,6940,6900,6940,6900,3
|
|
20230808,090000,0,6900,6900,6900,6900,0
|