682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,201900,274513740,6850,6850,6850,6850,97
|
|
20230822,201800,274513740,6850,6850,6850,6850,0
|
|
20230822,201700,274513740,6850,6850,6850,6850,0
|
|
20230822,201600,274513740,6850,6850,6850,6850,0
|
|
20230822,201500,274513740,6850,6850,6850,6850,0
|
|
20230822,201400,274513740,6850,6850,6850,6850,0
|
|
20230822,201300,274513740,6850,6850,6850,6850,0
|
|
20230822,201200,274513740,6850,6850,6850,6850,0
|
|
20230822,201100,274513740,6850,6850,6850,6850,0
|
|
20230822,201000,274513740,6850,6850,6850,6850,0
|
|
20230822,200900,274513740,6850,6850,6850,6850,0
|
|
20230822,200800,274513740,6850,6850,6850,6850,0
|
|
20230822,200700,274513740,6850,6850,6850,6850,0
|
|
20230822,200600,274513740,6850,6850,6850,6850,0
|
|
20230822,200500,274513740,6850,6850,6850,6850,0
|
|
20230822,200400,274513740,6850,6850,6850,6850,0
|
|
20230822,200300,274513740,6850,6850,6850,6850,0
|
|
20230822,200200,274513740,6850,6850,6850,6850,0
|
|
20230822,200100,274513740,6850,6850,6850,6850,0
|
|
20230822,200000,274513740,6850,6850,6850,6850,0
|
|
20230822,195900,274513740,6850,6850,6850,6850,0
|
|
20230822,195800,274513740,6850,6850,6850,6850,0
|
|
20230822,195700,274513740,6850,6850,6850,6850,0
|
|
20230822,195600,274513740,6850,6850,6850,6850,0
|
|
20230822,195500,274513740,6850,6850,6850,6850,0
|
|
20230822,195400,274513740,6850,6850,6850,6850,0
|
|
20230822,195300,274513740,6850,6850,6850,6850,0
|
|
20230822,195200,274513740,6850,6850,6850,6850,0
|
|
20230822,195100,274513740,6850,6850,6850,6850,0
|
|
20230822,195000,274513740,6850,6850,6850,6850,0
|
|
20230822,194900,274513740,6850,6850,6850,6850,97
|
|
20230822,194800,274513740,6850,6850,6850,6850,0
|
|
20230822,194700,274513740,6850,6850,6850,6850,0
|
|
20230822,194600,274513740,6850,6850,6850,6850,0
|
|
20230822,194500,274513740,6850,6850,6850,6850,0
|
|
20230822,194400,274513740,6850,6850,6850,6850,0
|
|
20230822,194300,274513740,6850,6850,6850,6850,0
|
|
20230822,194200,274513740,6850,6850,6850,6850,0
|
|
20230822,194100,274513740,6850,6850,6850,6850,0
|
|
20230822,194000,274513740,6850,6850,6850,6850,0
|
|
20230822,193900,274513740,6850,6850,6850,6850,0
|
|
20230822,193800,274513740,6850,6850,6850,6850,0
|
|
20230822,193700,274513740,6850,6850,6850,6850,0
|
|
20230822,193600,274513740,6850,6850,6850,6850,0
|
|
20230822,193500,274513740,6850,6850,6850,6850,0
|
|
20230822,193400,274513740,6850,6850,6850,6850,0
|
|
20230822,193300,274513740,6850,6850,6850,6850,0
|
|
20230822,193200,274513740,6850,6850,6850,6850,0
|
|
20230822,193100,274513740,6850,6850,6850,6850,0
|
|
20230822,193000,274513740,6850,6850,6850,6850,0
|
|
20230822,192900,274513740,6850,6850,6850,6850,0
|
|
20230822,192800,274513740,6850,6850,6850,6850,0
|
|
20230822,192700,274513740,6850,6850,6850,6850,0
|
|
20230822,192600,274513740,6850,6850,6850,6850,0
|
|
20230822,192500,274513740,6850,6850,6850,6850,0
|
|
20230822,192400,274513740,6850,6850,6850,6850,0
|
|
20230822,192300,274513740,6850,6850,6850,6850,0
|
|
20230822,192200,274513740,6850,6850,6850,6850,0
|
|
20230822,192100,274513740,6850,6850,6850,6850,0
|
|
20230822,192000,274513740,6850,6850,6850,6850,0
|
|
20230822,191900,274513740,6850,6850,6850,6850,97
|
|
20230822,191800,274513740,6850,6850,6850,6850,0
|
|
20230822,191700,274513740,6850,6850,6850,6850,0
|
|
20230822,191600,274513740,6850,6850,6850,6850,0
|
|
20230822,191500,274513740,6850,6850,6850,6850,0
|
|
20230822,191400,274513740,6850,6850,6850,6850,0
|
|
20230822,191300,274513740,6850,6850,6850,6850,0
|
|
20230822,191200,274513740,6850,6850,6850,6850,0
|
|
20230822,191100,274513740,6850,6850,6850,6850,0
|
|
20230822,191000,274513740,6850,6850,6850,6850,0
|
|
20230822,190900,274513740,6850,6850,6850,6850,0
|
|
20230822,190800,274513740,6850,6850,6850,6850,0
|
|
20230822,190700,274513740,6850,6850,6850,6850,0
|
|
20230822,190600,274513740,6850,6850,6850,6850,0
|
|
20230822,190500,274513740,6850,6850,6850,6850,0
|
|
20230822,190400,274513740,6850,6850,6850,6850,0
|
|
20230822,190300,274513740,6850,6850,6850,6850,0
|
|
20230822,190200,274513740,6850,6850,6850,6850,0
|
|
20230822,190100,274513740,6850,6850,6850,6850,0
|
|
20230822,190000,274513740,6850,6850,6850,6850,0
|
|
20230822,185900,274513740,6850,6850,6850,6850,0
|
|
20230822,185800,274513740,6850,6850,6850,6850,0
|
|
20230822,185700,274513740,6850,6850,6850,6850,0
|
|
20230822,185600,274513740,6850,6850,6850,6850,0
|
|
20230822,185500,274513740,6850,6850,6850,6850,0
|
|
20230822,185400,274513740,6850,6850,6850,6850,0
|
|
20230822,185300,274513740,6850,6850,6850,6850,0
|
|
20230822,185200,274513740,6850,6850,6850,6850,0
|
|
20230822,185100,274513740,6850,6850,6850,6850,0
|
|
20230822,185000,274513740,6850,6850,6850,6850,0
|
|
20230822,184900,274513740,6850,6850,6850,6850,97
|
|
20230822,184800,274513740,6850,6850,6850,6850,0
|
|
20230822,184700,274513740,6850,6850,6850,6850,0
|
|
20230822,184600,274513740,6850,6850,6850,6850,0
|
|
20230822,184500,274513740,6850,6850,6850,6850,0
|
|
20230822,184400,274513740,6850,6850,6850,6850,0
|
|
20230822,184300,274513740,6850,6850,6850,6850,0
|
|
20230822,184200,274513740,6850,6850,6850,6850,0
|
|
20230822,184100,274513740,6850,6850,6850,6850,0
|
|
20230822,184000,274513740,6850,6850,6850,6850,0
|
|
20230822,183900,274513740,6850,6850,6850,6850,0
|
|
20230822,183800,274513740,6850,6850,6850,6850,0
|
|
20230822,183700,274513740,6850,6850,6850,6850,0
|
|
20230822,183600,274513740,6850,6850,6850,6850,0
|
|
20230822,183500,274513740,6850,6850,6850,6850,0
|
|
20230822,183400,274513740,6850,6850,6850,6850,0
|
|
20230822,183300,274513740,6850,6850,6850,6850,0
|
|
20230822,183200,274513740,6850,6850,6850,6850,0
|
|
20230822,183100,274513740,6850,6850,6850,6850,0
|
|
20230822,183000,274513740,6850,6850,6850,6850,0
|
|
20230822,182900,274513740,6850,6850,6850,6850,0
|
|
20230822,182800,274513740,6850,6850,6850,6850,0
|
|
20230822,182700,274513740,6850,6850,6850,6850,0
|
|
20230822,182600,274513740,6850,6850,6850,6850,0
|
|
20230822,182500,274513740,6850,6850,6850,6850,0
|
|
20230822,182400,274513740,6850,6850,6850,6850,0
|
|
20230822,182300,274513740,6850,6850,6850,6850,0
|
|
20230822,182200,274513740,6850,6850,6850,6850,0
|
|
20230822,182100,274513740,6850,6850,6850,6850,0
|
|
20230822,182000,274513740,6850,6850,6850,6850,0
|
|
20230822,181900,274513740,6850,6850,6850,6850,97
|
|
20230822,181800,274513740,6850,6850,6850,6850,0
|
|
20230822,181700,274513740,6850,6850,6850,6850,0
|
|
20230822,181600,274513740,6850,6850,6850,6850,0
|
|
20230822,181500,274513740,6850,6850,6850,6850,0
|
|
20230822,181400,274513740,6850,6850,6850,6850,0
|
|
20230822,181300,274513740,6850,6850,6850,6850,0
|
|
20230822,181200,274513740,6850,6850,6850,6850,0
|
|
20230822,181100,274513740,6850,6850,6850,6850,0
|
|
20230822,181000,274513740,6850,6850,6850,6850,0
|
|
20230822,180900,274513740,6850,6850,6850,6850,0
|
|
20230822,180800,274513740,6850,6850,6850,6850,0
|
|
20230822,180700,274513740,6850,6850,6850,6850,0
|
|
20230822,180600,274513740,6850,6850,6850,6850,0
|
|
20230822,180500,274513740,6850,6850,6850,6850,0
|
|
20230822,180400,274513740,6850,6850,6850,6850,0
|
|
20230822,180300,274513740,6850,6850,6850,6850,0
|
|
20230822,180200,274513740,6850,6850,6850,6850,0
|
|
20230822,180100,274513740,6850,6850,6850,6850,0
|
|
20230822,180000,274513740,6850,6850,6850,6850,0
|
|
20230822,175900,274513740,6850,6850,6850,6850,0
|
|
20230822,175800,274513740,6850,6850,6850,6850,0
|
|
20230822,175700,274513740,6850,6850,6850,6850,0
|
|
20230822,175600,274513740,6850,6850,6850,6850,0
|
|
20230822,175500,274513740,6850,6850,6850,6850,0
|
|
20230822,175400,274513740,6850,6850,6850,6850,0
|
|
20230822,175300,274513740,6850,6850,6850,6850,0
|
|
20230822,175200,274513740,6850,6850,6850,6850,0
|
|
20230822,175100,274513740,6850,6850,6850,6850,0
|
|
20230822,175000,274513740,6850,6850,6850,6850,0
|
|
20230822,174900,274513740,6850,6850,6850,6850,97
|
|
20230822,174800,274513740,6850,6850,6850,6850,0
|
|
20230822,174700,274513740,6850,6850,6850,6850,0
|
|
20230822,174600,274513740,6850,6850,6850,6850,0
|
|
20230822,174500,274513740,6850,6850,6850,6850,0
|
|
20230822,174400,274513740,6850,6850,6850,6850,0
|
|
20230822,174300,274513740,6850,6850,6850,6850,0
|
|
20230822,174200,274513740,6850,6850,6850,6850,0
|
|
20230822,174100,274513740,6850,6850,6850,6850,0
|
|
20230822,174000,274513740,6850,6850,6850,6850,0
|
|
20230822,173900,274513740,6850,6850,6850,6850,0
|
|
20230822,173800,274513740,6850,6850,6850,6850,0
|
|
20230822,173700,274513740,6850,6850,6850,6850,0
|
|
20230822,173600,274513740,6850,6850,6850,6850,0
|
|
20230822,173500,274513740,6850,6850,6850,6850,0
|
|
20230822,173400,274513740,6850,6850,6850,6850,0
|
|
20230822,173300,274513740,6850,6850,6850,6850,0
|
|
20230822,173200,274513740,6850,6850,6850,6850,0
|
|
20230822,173100,274513740,6850,6850,6850,6850,0
|
|
20230822,173000,274513740,6850,6850,6850,6850,0
|
|
20230822,172900,274513740,6850,6850,6850,6850,0
|
|
20230822,172800,274513740,6850,6850,6850,6850,0
|
|
20230822,172700,274513740,6850,6850,6850,6850,0
|
|
20230822,172600,274513740,6850,6850,6850,6850,0
|
|
20230822,172500,274513740,6850,6850,6850,6850,0
|
|
20230822,172400,274513740,6850,6850,6850,6850,0
|
|
20230822,172300,274513740,6850,6850,6850,6850,0
|
|
20230822,172200,274513740,6850,6850,6850,6850,0
|
|
20230822,172100,274513740,6850,6850,6850,6850,0
|
|
20230822,172000,274513740,6850,6850,6850,6850,0
|
|
20230822,171900,274513740,6850,6850,6850,6850,97
|
|
20230822,171800,274513740,6850,6850,6850,6850,0
|
|
20230822,171700,274513740,6850,6850,6850,6850,0
|
|
20230822,171600,274513740,6850,6850,6850,6850,0
|
|
20230822,171500,274513740,6850,6850,6850,6850,0
|
|
20230822,171400,274513740,6850,6850,6850,6850,0
|
|
20230822,171300,274513740,6850,6850,6850,6850,0
|
|
20230822,171200,274513740,6850,6850,6850,6850,0
|
|
20230822,171100,274513740,6850,6850,6850,6850,0
|
|
20230822,171000,274513740,6850,6850,6850,6850,0
|
|
20230822,170900,274513740,6850,6850,6850,6850,0
|
|
20230822,170800,274513740,6850,6850,6850,6850,0
|
|
20230822,170700,274513740,6850,6850,6850,6850,0
|
|
20230822,170600,274513740,6850,6850,6850,6850,0
|
|
20230822,170500,274513740,6850,6850,6850,6850,0
|
|
20230822,170400,274513740,6850,6850,6850,6850,0
|
|
20230822,170300,274513740,6850,6850,6850,6850,0
|
|
20230822,170200,274513740,6850,6850,6850,6850,0
|
|
20230822,170100,274513740,6850,6850,6850,6850,0
|
|
20230822,170000,274513740,6850,6850,6850,6850,0
|
|
20230822,165900,274513740,6850,6850,6850,6850,0
|
|
20230822,165800,274513740,6850,6850,6850,6850,0
|
|
20230822,165700,274513740,6850,6850,6850,6850,0
|
|
20230822,165600,274513740,6850,6850,6850,6850,0
|
|
20230822,165500,274513740,6850,6850,6850,6850,0
|
|
20230822,165400,274513740,6850,6850,6850,6850,0
|
|
20230822,165300,274513740,6850,6850,6850,6850,0
|
|
20230822,165200,274513740,6850,6850,6850,6850,0
|
|
20230822,165100,274513740,6850,6850,6850,6850,0
|
|
20230822,165000,274513740,6850,6850,6850,6850,0
|
|
20230822,164900,274513740,6850,6850,6850,6850,97
|
|
20230822,164800,274513740,6850,6850,6850,6850,0
|
|
20230822,164700,274513740,6850,6850,6850,6850,0
|
|
20230822,164600,274513740,6850,6850,6850,6850,0
|
|
20230822,164500,274513740,6850,6850,6850,6850,0
|
|
20230822,164400,274513740,6850,6850,6850,6850,0
|
|
20230822,164300,274513740,6850,6850,6850,6850,0
|
|
20230822,164200,274513740,6850,6850,6850,6850,0
|
|
20230822,164100,274513740,6850,6850,6850,6850,0
|
|
20230822,164000,274513740,6850,6850,6850,6850,0
|
|
20230822,163900,274513740,6850,6850,6850,6850,0
|
|
20230822,163800,274513740,6850,6850,6850,6850,0
|
|
20230822,163700,274513740,6850,6850,6850,6850,0
|
|
20230822,163600,274513740,6850,6850,6850,6850,0
|
|
20230822,163500,274513740,6850,6850,6850,6850,0
|
|
20230822,163400,274513740,6850,6850,6850,6850,0
|
|
20230822,163300,274513740,6850,6850,6850,6850,0
|
|
20230822,163200,274513740,6850,6850,6850,6850,0
|
|
20230822,163100,274513740,6850,6850,6850,6850,0
|
|
20230822,163000,274513740,6850,6850,6850,6850,0
|
|
20230822,162900,274513740,6850,6850,6850,6850,0
|
|
20230822,162800,274513740,6850,6850,6850,6850,0
|
|
20230822,162700,274513740,6850,6850,6850,6850,0
|
|
20230822,162600,274513740,6850,6850,6850,6850,0
|
|
20230822,162500,274513740,6850,6850,6850,6850,0
|
|
20230822,162400,274513740,6850,6850,6850,6850,0
|
|
20230822,162300,274513740,6850,6850,6850,6850,0
|
|
20230822,162200,274513740,6850,6850,6850,6850,0
|
|
20230822,162100,274513740,6850,6850,6850,6850,0
|
|
20230822,162000,274513740,6850,6850,6850,6850,0
|
|
20230822,161900,274513740,6850,6850,6850,6850,97
|
|
20230822,161800,274513740,6850,6850,6850,6850,0
|
|
20230822,161700,274513740,6850,6850,6850,6850,0
|
|
20230822,161600,274513740,6850,6850,6850,6850,0
|
|
20230822,161500,274513740,6850,6850,6850,6850,0
|
|
20230822,161400,274513740,6850,6850,6850,6850,0
|
|
20230822,161300,274513740,6850,6850,6850,6850,0
|
|
20230822,161200,274513740,6850,6850,6850,6850,0
|
|
20230822,161100,274513740,6850,6850,6850,6850,0
|
|
20230822,161000,274513740,6850,6850,6850,6850,0
|
|
20230822,160900,274513740,6850,6850,6850,6850,0
|
|
20230822,160800,274513740,6850,6850,6850,6850,0
|
|
20230822,160700,274513740,6850,6850,6850,6850,0
|
|
20230822,160600,274513740,6850,6850,6850,6850,0
|
|
20230822,160500,274513740,6850,6850,6850,6850,0
|
|
20230822,160400,274513740,6850,6850,6850,6850,0
|
|
20230822,160300,274513740,6850,6850,6850,6850,0
|
|
20230822,160200,274513740,6850,6850,6850,6850,0
|
|
20230822,160100,274513740,6850,6850,6850,6850,0
|
|
20230822,160000,274513740,6850,6850,6850,6850,0
|
|
20230822,155900,274513740,6850,6850,6850,6850,0
|
|
20230822,155800,274513740,6850,6850,6850,6850,0
|
|
20230822,155700,274513740,6850,6850,6850,6850,0
|
|
20230822,155600,274513740,6850,6850,6850,6850,0
|
|
20230822,155500,274513740,6850,6850,6850,6850,0
|
|
20230822,155400,274513740,6850,6850,6850,6850,0
|
|
20230822,155300,274513740,6850,6850,6850,6850,0
|
|
20230822,155200,274513740,6850,6850,6850,6850,0
|
|
20230822,155100,274513740,6850,6850,6850,6850,0
|
|
20230822,155000,274513740,6850,6850,6850,6850,0
|
|
20230822,154900,274513740,6850,6850,6850,6850,97
|
|
20230822,154800,274513740,6850,6850,6850,6850,0
|
|
20230822,154700,274513740,6850,6850,6850,6850,0
|
|
20230822,154600,274513740,6850,6850,6850,6850,0
|
|
20230822,154500,274513740,6850,6850,6850,6850,0
|
|
20230822,154400,274513740,6850,6850,6850,6850,0
|
|
20230822,154300,274513740,6850,6850,6850,6850,0
|
|
20230822,154200,274513740,6850,6850,6850,6850,0
|
|
20230822,154100,274513740,6850,6850,6850,6850,0
|
|
20230822,154000,274513740,6850,6850,6850,6850,0
|
|
20230822,153900,274513740,6850,6850,6850,6850,0
|
|
20230822,153800,274513740,6850,6850,6850,6850,0
|
|
20230822,153700,274513740,6850,6850,6850,6850,0
|
|
20230822,153600,274513740,6850,6850,6850,6850,0
|
|
20230822,153500,274513740,6850,6850,6850,6850,0
|
|
20230822,153400,274513740,6850,6850,6850,6850,0
|
|
20230822,153300,274513740,6850,6850,6850,6850,0
|
|
20230822,153200,274513740,6850,6850,6850,6850,0
|
|
20230822,153100,274513740,6850,6850,6850,6850,0
|
|
20230822,153000,274513740,6850,6850,6850,6850,97
|
|
20230822,152900,273849290,6850,6850,6850,6850,0
|
|
20230822,152800,273849290,6850,6850,6850,6850,0
|
|
20230822,152700,273849290,6850,6850,6850,6850,0
|
|
20230822,152600,273849290,6850,6850,6850,6850,0
|
|
20230822,152500,273849290,6850,6850,6850,6850,0
|
|
20230822,152400,273849290,6850,6850,6850,6850,0
|
|
20230822,152300,273849290,6850,6850,6850,6850,0
|
|
20230822,152200,273849290,6850,6850,6850,6850,0
|
|
20230822,152100,273849290,6850,6850,6850,6850,0
|
|
20230822,152000,273849290,6850,6850,6850,6850,0
|
|
20230822,151900,273849290,6850,6850,6850,6850,0
|
|
20230822,151800,273849290,6850,6850,6850,6850,0
|
|
20230822,151700,273849290,6850,6850,6850,6850,0
|
|
20230822,151600,273849290,6850,6850,6850,6850,3
|
|
20230822,151500,273828740,6790,6800,6800,6790,82
|
|
20230822,151400,273271710,6790,6790,6790,6790,0
|
|
20230822,151300,273271710,6790,6790,6790,6790,0
|
|
20230822,151200,273271710,6790,6800,6800,6790,1500
|
|
20230822,151100,263083680,6810,6850,6850,6810,101
|
|
20230822,151000,262395700,6830,6830,6830,6830,0
|
|
20230822,150900,262395700,6830,6830,6830,6830,575
|
|
20230822,150800,258468450,6830,6830,6830,6830,1988
|
|
20230822,150700,244890410,6830,6830,6830,6830,18
|
|
20230822,150600,244767470,6850,6850,6850,6850,0
|
|
20230822,150500,244767470,6850,6830,6850,6830,501
|
|
20230822,150400,241345620,6850,6850,6850,6850,0
|
|
20230822,150300,241345620,6850,6850,6850,6850,17
|
|
20230822,150200,241229170,6850,6850,6850,6850,0
|
|
20230822,150100,241229170,6850,6850,6850,6850,0
|
|
20230822,150000,241229170,6850,6850,6850,6850,3
|
|
20230822,145900,241208620,6850,6840,6850,6840,2
|
|
20230822,145800,241194930,6830,6830,6830,6830,1
|
|
20230822,145700,241188100,6830,6850,6850,6830,37
|
|
20230822,145600,240934670,6830,6830,6830,6830,0
|
|
20230822,145500,240934670,6830,6830,6830,6830,0
|
|
20230822,145400,240934670,6830,6830,6830,6830,1
|
|
20230822,145300,240927840,6850,6850,6850,6850,0
|
|
20230822,145200,240927840,6850,6850,6850,6850,0
|
|
20230822,145100,240927840,6850,6850,6850,6850,0
|
|
20230822,145000,240927840,6850,6850,6850,6850,0
|
|
20230822,144900,240927840,6850,6830,6850,6830,56
|
|
20230822,144800,240545330,6830,6830,6830,6830,1020
|
|
20230822,144700,233578730,6810,6810,6810,6810,0
|
|
20230822,144600,233578730,6810,6810,6810,6810,23
|
|
20230822,144500,233422100,6810,6820,6820,6810,971
|
|
20230822,144400,226800000,6820,6820,6820,6820,1
|
|
20230822,144300,226793180,6830,6820,6830,6820,39
|
|
20230822,144200,226527190,6820,6820,6820,6820,1036
|
|
20230822,144100,219461670,6830,6830,6830,6830,0
|
|
20230822,144000,219461670,6830,6830,6830,6830,0
|
|
20230822,143900,219461670,6830,6830,6830,6830,0
|
|
20230822,143800,219461670,6830,6830,6830,6830,2
|
|
20230822,143700,219448010,6830,6830,6830,6830,10
|
|
20230822,143600,219379710,6830,6830,6830,6830,0
|
|
20230822,143500,219379710,6830,6830,6830,6830,59
|
|
20230822,143400,218976740,6840,6840,6840,6840,1
|
|
20230822,143300,218969900,6840,6840,6840,6840,1
|
|
20230822,143200,218963060,6830,6830,6830,6830,1
|
|
20230822,143100,218956230,6840,6840,6840,6840,0
|
|
20230822,143000,218956230,6840,6840,6840,6840,0
|
|
20230822,142900,218956230,6840,6840,6840,6840,0
|
|
20230822,142800,218956230,6840,6840,6840,6840,1
|
|
20230822,142700,218949390,6840,6840,6840,6840,0
|
|
20230822,142600,218949390,6840,6840,6840,6840,1
|
|
20230822,142500,218942550,6830,6830,6830,6830,0
|
|
20230822,142400,218942550,6830,6830,6830,6830,0
|
|
20230822,142300,218942550,6830,6830,6830,6830,0
|
|
20230822,142200,218942550,6830,6830,6830,6830,0
|
|
20230822,142100,218942550,6830,6830,6830,6830,0
|
|
20230822,142000,218942550,6830,6830,6830,6830,0
|
|
20230822,141900,218942550,6830,6840,6840,6830,6
|
|
20230822,141800,218901520,6840,6830,6840,6830,47
|
|
20230822,141700,218580180,6840,6840,6840,6840,400
|
|
20230822,141600,215844180,6840,6840,6840,6840,0
|
|
20230822,141500,215844180,6840,6840,6840,6840,0
|
|
20230822,141400,215844180,6840,6840,6840,6840,0
|
|
20230822,141300,215844180,6840,6840,6840,6840,23
|
|
20230822,141200,215686860,6830,6830,6830,6830,0
|
|
20230822,141100,215686860,6830,6830,6830,6830,20
|
|
20230822,141000,215550260,6820,6820,6820,6820,158
|
|
20230822,140900,214472700,6820,6820,6820,6820,400
|
|
20230822,140800,211744700,6840,6840,6840,6840,0
|
|
20230822,140700,211744700,6840,6840,6840,6840,0
|
|
20230822,140600,211744700,6840,6840,6840,6840,0
|
|
20230822,140500,211744700,6840,6840,6840,6840,0
|
|
20230822,140400,211744700,6840,6840,6840,6840,0
|
|
20230822,140300,211744700,6840,6840,6840,6840,0
|
|
20230822,140200,211744700,6840,6840,6840,6840,0
|
|
20230822,140100,211744700,6840,6840,6840,6840,0
|
|
20230822,140000,211744700,6840,6840,6840,6840,0
|
|
20230822,135900,211744700,6840,6840,6840,6840,0
|
|
20230822,135800,211744700,6840,6840,6840,6840,0
|
|
20230822,135700,211744700,6840,6840,6840,6840,0
|
|
20230822,135600,211744700,6840,6840,6840,6840,0
|
|
20230822,135500,211744700,6840,6840,6840,6840,0
|
|
20230822,135400,211744700,6840,6840,6840,6840,0
|
|
20230822,135300,211744700,6840,6840,6840,6840,0
|
|
20230822,135200,211744700,6840,6840,6840,6840,0
|
|
20230822,135100,211744700,6840,6840,6840,6840,0
|
|
20230822,135000,211744700,6840,6840,6840,6840,0
|
|
20230822,134900,211744700,6840,6840,6840,6840,0
|
|
20230822,134800,211744700,6840,6840,6840,6840,0
|
|
20230822,134700,211744700,6840,6840,6840,6840,0
|
|
20230822,134600,211744700,6840,6840,6840,6840,0
|
|
20230822,134500,211744700,6840,6840,6840,6840,0
|
|
20230822,134400,211744700,6840,6840,6840,6840,0
|
|
20230822,134300,211744700,6840,6840,6840,6840,0
|
|
20230822,134200,211744700,6840,6840,6840,6840,0
|
|
20230822,134100,211744700,6840,6840,6840,6840,0
|
|
20230822,134000,211744700,6840,6840,6840,6840,0
|
|
20230822,133900,211744700,6840,6840,6840,6840,0
|
|
20230822,133800,211744700,6840,6840,6840,6840,0
|
|
20230822,133700,211744700,6840,6840,6840,6840,0
|
|
20230822,133600,211744700,6840,6840,6840,6840,0
|
|
20230822,133500,211744700,6840,6840,6840,6840,0
|
|
20230822,133400,211744700,6840,6840,6840,6840,0
|
|
20230822,133300,211744700,6840,6840,6840,6840,0
|
|
20230822,133200,211744700,6840,6840,6840,6840,0
|
|
20230822,133100,211744700,6840,6840,6840,6840,0
|
|
20230822,133000,211744700,6840,6840,6840,6840,1
|
|
20230822,132900,211737860,6840,6840,6840,6840,0
|
|
20230822,132800,211737860,6840,6840,6840,6840,0
|
|
20230822,132700,211737860,6840,6840,6840,6840,0
|
|
20230822,132600,211737860,6840,6840,6840,6840,0
|
|
20230822,132500,211737860,6840,6840,6840,6840,0
|
|
20230822,132400,211737860,6840,6840,6840,6840,0
|
|
20230822,132300,211737860,6840,6840,6840,6840,0
|
|
20230822,132200,211737860,6840,6840,6840,6840,0
|
|
20230822,132100,211737860,6840,6840,6840,6840,0
|
|
20230822,132000,211737860,6840,6840,6840,6840,0
|
|
20230822,131900,211737860,6840,6840,6840,6840,0
|
|
20230822,131800,211737860,6840,6840,6840,6840,1
|
|
20230822,131700,211731020,6850,6850,6850,6850,0
|
|
20230822,131600,211731020,6850,6850,6850,6850,0
|
|
20230822,131500,211731020,6850,6850,6850,6850,0
|
|
20230822,131400,211731020,6850,6850,6850,6850,1
|
|
20230822,131300,211724170,6850,6830,6850,6830,52
|
|
20230822,131200,211368980,6800,6800,6800,6800,0
|
|
20230822,131100,211368980,6800,6850,6850,6800,1378
|
|
20230822,131000,201996150,6850,6850,6850,6850,0
|
|
20230822,130900,201996150,6850,6850,6850,6850,0
|
|
20230822,130800,201996150,6850,6850,6850,6850,0
|
|
20230822,130700,201996150,6850,6850,6850,6850,51
|
|
20230822,130600,201646800,6850,6850,6850,6850,0
|
|
20230822,130500,201646800,6850,6850,6850,6850,0
|
|
20230822,130400,201646800,6850,6850,6850,6850,0
|
|
20230822,130300,201646800,6850,6850,6850,6850,0
|
|
20230822,130200,201646800,6850,6850,6850,6850,0
|
|
20230822,130100,201646800,6850,6850,6850,6850,0
|
|
20230822,130000,201646800,6850,6850,6850,6850,0
|
|
20230822,125900,201646800,6850,6850,6850,6850,0
|
|
20230822,125800,201646800,6850,6850,6850,6850,0
|
|
20230822,125700,201646800,6850,6850,6850,6850,6
|
|
20230822,125600,201605700,6850,6850,6850,6850,3
|
|
20230822,125500,201585150,6850,6850,6850,6850,0
|
|
20230822,125400,201585150,6850,6850,6850,6850,0
|
|
20230822,125300,201585150,6850,6850,6850,6850,0
|
|
20230822,125200,201585150,6850,6850,6850,6850,0
|
|
20230822,125100,201585150,6850,6850,6850,6850,0
|
|
20230822,125000,201585150,6850,6850,6850,6850,0
|
|
20230822,124900,201585150,6850,6850,6850,6850,0
|
|
20230822,124800,201585150,6850,6850,6850,6850,0
|
|
20230822,124700,201585150,6850,6850,6850,6850,0
|
|
20230822,124600,201585150,6850,6850,6850,6850,0
|
|
20230822,124500,201585150,6850,6850,6850,6850,0
|
|
20230822,124400,201585150,6850,6850,6850,6850,240
|
|
20230822,124300,199941150,6810,6840,6840,6810,131
|
|
20230822,124200,199047230,6850,6850,6850,6850,40
|
|
20230822,124100,198773230,6850,6850,6850,6850,19
|
|
20230822,124000,198643080,6850,6850,6850,6850,0
|
|
20230822,123900,198643080,6850,6850,6850,6850,0
|
|
20230822,123800,198643080,6850,6850,6850,6850,0
|
|
20230822,123700,198643080,6850,6850,6850,6850,0
|
|
20230822,123600,198643080,6850,6850,6850,6850,1
|
|
20230822,123500,198636230,6860,6860,6860,6860,0
|
|
20230822,123400,198636230,6860,6860,6860,6860,0
|
|
20230822,123300,198636230,6860,6860,6860,6860,0
|
|
20230822,123200,198636230,6860,6860,6860,6860,0
|
|
20230822,123100,198636230,6860,6860,6860,6860,110
|
|
20230822,123000,197881630,6860,6860,6860,6860,0
|
|
20230822,122900,197881630,6860,6860,6860,6860,10
|
|
20230822,122800,197813030,6860,6860,6860,6860,0
|
|
20230822,122700,197813030,6860,6860,6860,6860,0
|
|
20230822,122600,197813030,6860,6860,6860,6860,0
|
|
20230822,122500,197813030,6860,6860,6860,6860,0
|
|
20230822,122400,197813030,6860,6860,6860,6860,0
|
|
20230822,122300,197813030,6860,6860,6860,6860,0
|
|
20230822,122200,197813030,6860,6860,6860,6860,0
|
|
20230822,122100,197813030,6860,6860,6860,6860,0
|
|
20230822,122000,197813030,6860,6860,6860,6860,0
|
|
20230822,121900,197813030,6860,6860,6860,6860,0
|
|
20230822,121800,197813030,6860,6860,6860,6860,0
|
|
20230822,121700,197813030,6860,6860,6860,6860,0
|
|
20230822,121600,197813030,6860,6860,6860,6860,0
|
|
20230822,121500,197813030,6860,6860,6860,6860,0
|
|
20230822,121400,197813030,6860,6860,6860,6860,15
|
|
20230822,121300,197710130,6860,6860,6860,6860,0
|
|
20230822,121200,197710130,6860,6860,6860,6860,0
|
|
20230822,121100,197710130,6860,6860,6860,6860,0
|
|
20230822,121000,197710130,6860,6860,6860,6860,118
|
|
20230822,120900,196900650,6860,6860,6860,6860,0
|
|
20230822,120800,196900650,6860,6860,6860,6860,0
|
|
20230822,120700,196900650,6860,6860,6860,6860,0
|
|
20230822,120600,196900650,6860,6860,6860,6860,0
|
|
20230822,120500,196900650,6860,6860,6860,6860,0
|
|
20230822,120400,196900650,6860,6860,6860,6860,0
|
|
20230822,120300,196900650,6860,6860,6860,6860,0
|
|
20230822,120200,196900650,6860,6860,6860,6860,0
|
|
20230822,120100,196900650,6860,6860,6860,6860,0
|
|
20230822,120000,196900650,6860,6860,6860,6860,0
|
|
20230822,115900,196900650,6860,6860,6860,6860,0
|
|
20230822,115800,196900650,6860,6860,6860,6860,0
|
|
20230822,115700,196900650,6860,6850,6860,6830,21
|
|
20230822,115600,196756880,6860,6860,6860,6860,0
|
|
20230822,115500,196756880,6860,6860,6860,6860,0
|
|
20230822,115400,196756880,6860,6860,6860,6860,0
|
|
20230822,115300,196756880,6860,6860,6860,6860,0
|
|
20230822,115200,196756880,6860,6860,6860,6860,14
|
|
20230822,115100,196660840,6860,6860,6860,6860,0
|
|
20230822,115000,196660840,6860,6860,6860,6860,0
|
|
20230822,114900,196660840,6860,6860,6860,6860,0
|
|
20230822,114800,196660840,6860,6860,6860,6860,1
|
|
20230822,114700,196653980,6850,6850,6850,6850,0
|
|
20230822,114600,196653980,6850,6850,6850,6850,5
|
|
20230822,114500,196619730,6850,6850,6850,6850,0
|
|
20230822,114400,196619730,6850,6860,6860,6850,11
|
|
20230822,114300,196544320,6860,6860,6860,6860,3
|
|
20230822,114200,196523740,6850,6850,6850,6850,0
|
|
20230822,114100,196523740,6850,6850,6850,6850,0
|
|
20230822,114000,196523740,6850,6850,6850,6850,0
|
|
20230822,113900,196523740,6850,6850,6850,6850,1
|
|
20230822,113800,196516890,6860,6860,6860,6860,0
|
|
20230822,113700,196516890,6860,6860,6860,6860,0
|
|
20230822,113600,196516890,6860,6860,6860,6860,60
|
|
20230822,113500,196105290,6860,6860,6860,6860,0
|
|
20230822,113400,196105290,6860,6860,6860,6860,0
|
|
20230822,113300,196105290,6860,6860,6860,6860,5
|
|
20230822,113200,196070990,6860,6860,6860,6860,1
|
|
20230822,113100,196064130,6850,6850,6850,6850,4
|
|
20230822,113000,196036730,6850,6850,6850,6850,0
|
|
20230822,112900,196036730,6850,6850,6850,6850,10
|
|
20230822,112800,195968230,6850,6850,6850,6850,0
|
|
20230822,112700,195968230,6850,6850,6850,6850,120
|
|
20230822,112600,195146230,6850,6850,6850,6850,0
|
|
20230822,112500,195146230,6850,6850,6850,6850,0
|
|
20230822,112400,195146230,6850,6850,6850,6850,0
|
|
20230822,112300,195146230,6850,6850,6850,6850,0
|
|
20230822,112200,195146230,6850,6850,6850,6850,0
|
|
20230822,112100,195146230,6850,6850,6850,6850,0
|
|
20230822,112000,195146230,6850,6850,6850,6850,0
|
|
20230822,111900,195146230,6850,6850,6850,6850,1
|
|
20230822,111800,195139380,6810,6810,6810,6810,0
|
|
20230822,111700,195139380,6810,6810,6810,6810,0
|
|
20230822,111600,195139380,6810,6810,6810,6810,0
|
|
20230822,111500,195139380,6810,6810,6810,6810,0
|
|
20230822,111400,195139380,6810,6850,6850,6810,282
|
|
20230822,111300,193215100,6850,6850,6850,6850,0
|
|
20230822,111200,193215100,6850,6850,6850,6850,0
|
|
20230822,111100,193215100,6850,6850,6850,6850,0
|
|
20230822,111000,193215100,6850,6850,6850,6850,0
|
|
20230822,110900,193215100,6850,6840,6850,6790,3014
|
|
20230822,110800,172708220,6850,6850,6850,6850,0
|
|
20230822,110700,172708220,6850,6850,6850,6850,3
|
|
20230822,110600,172687670,6830,6840,6840,6830,18
|
|
20230822,110500,172564700,6850,6850,6850,6850,349
|
|
20230822,110400,170174050,6870,6870,6870,6870,100
|
|
20230822,110300,169487050,6870,6870,6870,6870,0
|
|
20230822,110200,169487050,6870,6870,6870,6870,3
|
|
20230822,110100,169466440,6850,6850,6850,6850,13
|
|
20230822,110000,169377390,6880,6880,6880,6880,0
|
|
20230822,105900,169377390,6880,6860,6880,6860,1000
|
|
20230822,105800,162511510,6850,6850,6850,6850,0
|
|
20230822,105700,162511510,6850,6850,6850,6850,5
|
|
20230822,105600,162477260,6860,6860,6860,6840,116
|
|
20230822,105500,161682780,6850,6850,6850,6850,33
|
|
20230822,105400,161456730,6840,6830,6840,6830,217
|
|
20230822,105300,159974550,6850,6850,6850,6850,3
|
|
20230822,105200,159954000,6850,6850,6850,6850,0
|
|
20230822,105100,159954000,6850,6850,6850,6850,64
|
|
20230822,105000,159515600,6850,6850,6850,6850,0
|
|
20230822,104900,159515600,6850,6850,6850,6850,0
|
|
20230822,104800,159515600,6850,6850,6850,6850,0
|
|
20230822,104700,159515600,6850,6850,6850,6850,1
|
|
20230822,104600,159508750,6850,6850,6850,6850,1
|
|
20230822,104500,159501900,6830,6840,6840,6830,50
|
|
20230822,104400,159160230,6850,6850,6850,6850,0
|
|
20230822,104300,159160230,6850,6850,6850,6850,0
|
|
20230822,104200,159160230,6850,6850,6850,6850,0
|
|
20230822,104100,159160230,6850,6850,6850,6850,0
|
|
20230822,104000,159160230,6850,6850,6850,6850,0
|
|
20230822,103900,159160230,6850,6850,6850,6850,0
|
|
20230822,103800,159160230,6850,6850,6850,6850,0
|
|
20230822,103700,159160230,6850,6850,6850,6850,0
|
|
20230822,103600,159160230,6850,6860,6860,6850,279
|
|
20230822,103500,157247390,6860,6860,6860,6860,0
|
|
20230822,103400,157247390,6860,6860,6860,6860,0
|
|
20230822,103300,157247390,6860,6860,6860,6860,0
|
|
20230822,103200,157247390,6860,6860,6860,6860,10
|
|
20230822,103100,157178790,6860,6830,6860,6830,1352
|
|
20230822,103000,147920680,6830,6830,6830,6830,0
|
|
20230822,102900,147920680,6830,6830,6830,6830,35
|
|
20230822,102800,147681630,6800,6810,6810,6800,500
|
|
20230822,102700,144281470,6850,6850,6850,6850,0
|
|
20230822,102600,144281470,6850,6850,6850,6850,0
|
|
20230822,102500,144281470,6850,6850,6850,6850,0
|
|
20230822,102400,144281470,6850,6810,6850,6810,4
|
|
20230822,102300,144254190,6810,6800,6810,6800,952
|
|
20230822,102200,137775840,6800,6820,6820,6800,500
|
|
20230822,102100,134375420,6840,6840,6840,6840,0
|
|
20230822,102000,134375420,6840,6840,6840,6840,18
|
|
20230822,101900,134252300,6800,6800,6800,6800,0
|
|
20230822,101800,134252300,6800,6800,6800,6800,0
|
|
20230822,101700,134252300,6800,6800,6800,6800,0
|
|
20230822,101600,134252300,6800,6800,6800,6800,222
|
|
20230822,101500,132742700,6850,6820,6850,6790,491
|
|
20230822,101400,129392660,6840,6840,6840,6840,257
|
|
20230822,101300,127634780,6840,6840,6840,6840,1
|
|
20230822,101200,127627940,6820,6850,6860,6800,547
|
|
20230822,101100,123906830,6800,6850,6850,6800,520
|
|
20230822,101000,120365380,6820,6850,6850,6800,526
|
|
20230822,100900,116783760,6870,6870,6870,6870,22
|
|
20230822,100800,116632620,6870,6870,6870,6870,1
|
|
20230822,100700,116625750,6880,6880,6880,6880,20
|
|
20230822,100600,116488150,6890,6850,6890,6850,1047
|
|
20230822,100500,109282730,6810,6810,6810,6810,300
|
|
20230822,100400,107239730,6810,6810,6810,6810,0
|
|
20230822,100300,107239730,6810,6810,6810,6810,68
|
|
20230822,100200,106776650,6810,6840,6840,6810,432
|
|
20230822,100100,103832340,6850,6840,6850,6840,8
|
|
20230822,100000,103777600,6840,6840,6840,6840,2
|
|
20230822,095900,103763920,6860,6860,6860,6860,0
|
|
20230822,095800,103763920,6860,6860,6860,6860,0
|
|
20230822,095700,103763920,6860,6860,6860,6860,1
|
|
20230822,095600,103757060,6800,6840,6840,6800,500
|
|
20230822,095500,100355040,6880,6810,6880,6810,203
|
|
20230822,095400,98972460,6800,6800,6800,6800,2000
|
|
20230822,095300,85372460,6800,6840,6840,6800,2500
|
|
20230822,095200,68369180,6810,6840,6840,6810,782
|
|
20230822,095100,63037100,6880,6880,6880,6810,1008
|
|
20230822,095000,56161400,6900,6900,6900,6900,0
|
|
20230822,094900,56161400,6900,6900,6900,6900,0
|
|
20230822,094800,56161400,6900,6900,6900,6900,0
|
|
20230822,094700,56161400,6900,6900,6900,6900,0
|
|
20230822,094600,56161400,6900,6900,6900,6900,0
|
|
20230822,094500,56161400,6900,6900,6900,6900,0
|
|
20230822,094400,56161400,6900,6900,6900,6900,6
|
|
20230822,094300,56120000,6900,6900,6900,6900,6
|
|
20230822,094200,56078600,6900,6900,6900,6900,12
|
|
20230822,094100,55995800,6900,6870,6900,6870,375
|
|
20230822,094000,53417640,6860,6860,6860,6860,4
|
|
20230822,093900,53390200,6860,6860,6860,6860,56
|
|
20230822,093800,53006040,6860,6870,6870,6860,110
|
|
20230822,093700,52251340,6870,6870,6870,6870,0
|
|
20230822,093600,52251340,6870,6870,6870,6870,1
|
|
20230822,093500,52244470,6850,6850,6850,6850,300
|
|
20230822,093400,50189470,6870,6870,6870,6870,0
|
|
20230822,093300,50189470,6870,6870,6870,6870,1
|
|
20230822,093200,50182600,6810,6870,6870,6810,4001
|
|
20230822,093100,22880950,6870,6870,6870,6870,80
|
|
20230822,093000,22331350,6870,6870,6870,6870,223
|
|
20230822,092900,20799340,6870,6870,6870,6870,116
|
|
20230822,092800,20002420,6850,6850,6850,6850,0
|
|
20230822,092700,20002420,6850,6860,6860,6850,45
|
|
20230822,092600,19693780,6860,6860,6860,6860,0
|
|
20230822,092500,19693780,6860,6860,6860,6860,0
|
|
20230822,092400,19693780,6860,6860,6860,6860,0
|
|
20230822,092300,19693780,6860,6860,6860,6860,104
|
|
20230822,092200,18980340,6860,6860,6870,6860,102
|
|
20230822,092100,18280120,6870,6870,6870,6870,50
|
|
20230822,092000,17936620,6870,6870,6870,6870,20
|
|
20230822,091900,17799220,6870,6870,6870,6870,0
|
|
20230822,091800,17799220,6870,6870,6870,6870,10
|
|
20230822,091700,17730520,6850,6850,6850,6850,28
|
|
20230822,091600,17538720,6850,6860,6870,6850,13
|
|
20230822,091500,17449460,6860,6860,6860,6860,134
|
|
20230822,091400,16530220,6860,6860,6860,6860,13
|
|
20230822,091300,16441040,6870,6860,6870,6820,501
|
|
20230822,091200,13022540,6880,6880,6880,6880,1
|
|
20230822,091100,13015660,6870,6880,6890,6870,273
|
|
20230822,091000,11137170,6880,6910,6910,6880,251
|
|
20230822,090900,9404750,6910,6910,6910,6910,1
|
|
20230822,090800,9397840,6920,6920,6920,6920,0
|
|
20230822,090700,9397840,6920,6920,6920,6920,0
|
|
20230822,090600,9397840,6920,6920,6920,6920,11
|
|
20230822,090500,9321720,6920,6920,6920,6920,0
|
|
20230822,090400,9321720,6920,6920,6920,6910,130
|
|
20230822,090300,8422280,6920,6920,6920,6920,0
|
|
20230822,090200,8422280,6920,6940,6940,6920,27
|
|
20230822,090100,8235420,6940,6940,6940,6940,0
|
|
20230822,090000,8235420,6940,6880,6940,6880,1197
|