617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191400,212679540,7000,7000,7000,7000,1825
|
|
20230802,191300,212679540,7000,7000,7000,7000,0
|
|
20230802,191200,212679540,7000,7000,7000,7000,0
|
|
20230802,191100,212679540,7000,7000,7000,7000,0
|
|
20230802,191000,212679540,7000,7000,7000,7000,0
|
|
20230802,190900,212679540,7000,7000,7000,7000,0
|
|
20230802,190800,212679540,7000,7000,7000,7000,0
|
|
20230802,190700,212679540,7000,7000,7000,7000,0
|
|
20230802,190600,212679540,7000,7000,7000,7000,0
|
|
20230802,190500,212679540,7000,7000,7000,7000,0
|
|
20230802,190400,212679540,7000,7000,7000,7000,0
|
|
20230802,190300,212679540,7000,7000,7000,7000,0
|
|
20230802,190200,212679540,7000,7000,7000,7000,0
|
|
20230802,190100,212679540,7000,7000,7000,7000,0
|
|
20230802,190000,212679540,7000,7000,7000,7000,0
|
|
20230802,185900,212679540,7000,7000,7000,7000,0
|
|
20230802,185800,212679540,7000,7000,7000,7000,0
|
|
20230802,185700,212679540,7000,7000,7000,7000,0
|
|
20230802,185600,212679540,7000,7000,7000,7000,0
|
|
20230802,185500,212679540,7000,7000,7000,7000,0
|
|
20230802,185400,212679540,7000,7000,7000,7000,0
|
|
20230802,185300,212679540,7000,7000,7000,7000,0
|
|
20230802,185200,212679540,7000,7000,7000,7000,0
|
|
20230802,185100,212679540,7000,7000,7000,7000,0
|
|
20230802,185000,212679540,7000,7000,7000,7000,0
|
|
20230802,184900,212679540,7000,7000,7000,7000,0
|
|
20230802,184800,212679540,7000,7000,7000,7000,0
|
|
20230802,184700,212679540,7000,7000,7000,7000,0
|
|
20230802,184600,212679540,7000,7000,7000,7000,0
|
|
20230802,184500,212679540,7000,7000,7000,7000,0
|
|
20230802,184400,212679540,7000,7000,7000,7000,1825
|
|
20230802,184300,212679540,7000,7000,7000,7000,0
|
|
20230802,184200,212679540,7000,7000,7000,7000,0
|
|
20230802,184100,212679540,7000,7000,7000,7000,0
|
|
20230802,184000,212679540,7000,7000,7000,7000,0
|
|
20230802,183900,212679540,7000,7000,7000,7000,0
|
|
20230802,183800,212679540,7000,7000,7000,7000,0
|
|
20230802,183700,212679540,7000,7000,7000,7000,0
|
|
20230802,183600,212679540,7000,7000,7000,7000,0
|
|
20230802,183500,212679540,7000,7000,7000,7000,0
|
|
20230802,183400,212679540,7000,7000,7000,7000,0
|
|
20230802,183300,212679540,7000,7000,7000,7000,0
|
|
20230802,183200,212679540,7000,7000,7000,7000,0
|
|
20230802,183100,212679540,7000,7000,7000,7000,0
|
|
20230802,183000,212679540,7000,7000,7000,7000,0
|
|
20230802,182900,212679540,7000,7000,7000,7000,0
|
|
20230802,182800,212679540,7000,7000,7000,7000,0
|
|
20230802,182700,212679540,7000,7000,7000,7000,0
|
|
20230802,182600,212679540,7000,7000,7000,7000,0
|
|
20230802,182500,212679540,7000,7000,7000,7000,0
|
|
20230802,182400,212679540,7000,7000,7000,7000,0
|
|
20230802,182300,212679540,7000,7000,7000,7000,0
|
|
20230802,182200,212679540,7000,7000,7000,7000,0
|
|
20230802,182100,212679540,7000,7000,7000,7000,0
|
|
20230802,182000,212679540,7000,7000,7000,7000,0
|
|
20230802,181900,212679540,7000,7000,7000,7000,0
|
|
20230802,181800,212679540,7000,7000,7000,7000,0
|
|
20230802,181700,212679540,7000,7000,7000,7000,0
|
|
20230802,181600,212679540,7000,7000,7000,7000,0
|
|
20230802,181500,212679540,7000,7000,7000,7000,0
|
|
20230802,181400,212679540,7000,7000,7000,7000,1825
|
|
20230802,181300,212679540,7000,7000,7000,7000,0
|
|
20230802,181200,212679540,7000,7000,7000,7000,0
|
|
20230802,181100,212679540,7000,7000,7000,7000,0
|
|
20230802,181000,212679540,7000,7000,7000,7000,0
|
|
20230802,180900,212679540,7000,7000,7000,7000,0
|
|
20230802,180800,212679540,7000,7000,7000,7000,0
|
|
20230802,180700,212679540,7000,7000,7000,7000,0
|
|
20230802,180600,212679540,7000,7000,7000,7000,0
|
|
20230802,180500,212679540,7000,7000,7000,7000,0
|
|
20230802,180400,212679540,7000,7000,7000,7000,0
|
|
20230802,180300,212679540,7000,7000,7000,7000,0
|
|
20230802,180200,212679540,7000,7000,7000,7000,0
|
|
20230802,180100,212679540,7000,7000,7000,7000,0
|
|
20230802,180000,212679540,7000,7000,7000,7000,0
|
|
20230802,175900,212679540,7000,7000,7000,7000,0
|
|
20230802,175800,212679540,7000,7000,7000,7000,0
|
|
20230802,175700,212679540,7000,7000,7000,7000,0
|
|
20230802,175600,212679540,7000,7000,7000,7000,0
|
|
20230802,175500,212679540,7000,7000,7000,7000,0
|
|
20230802,175400,212679540,7000,7000,7000,7000,0
|
|
20230802,175300,212679540,7000,7000,7000,7000,0
|
|
20230802,175200,212679540,7000,7000,7000,7000,0
|
|
20230802,175100,212679540,7000,7000,7000,7000,0
|
|
20230802,175000,212679540,7000,7000,7000,7000,0
|
|
20230802,174900,212679540,7000,7000,7000,7000,0
|
|
20230802,174800,212679540,7000,7000,7000,7000,0
|
|
20230802,174700,212679540,7000,7000,7000,7000,0
|
|
20230802,174600,212679540,7000,7000,7000,7000,0
|
|
20230802,174500,212679540,7000,7000,7000,7000,0
|
|
20230802,174400,212679540,7000,7000,7000,7000,1825
|
|
20230802,174300,212679540,7000,7000,7000,7000,0
|
|
20230802,174200,212679540,7000,7000,7000,7000,0
|
|
20230802,174100,212679540,7000,7000,7000,7000,0
|
|
20230802,174000,212679540,7000,7000,7000,7000,0
|
|
20230802,173900,212679540,7000,7000,7000,7000,0
|
|
20230802,173800,212679540,7000,7000,7000,7000,0
|
|
20230802,173700,212679540,7000,7000,7000,7000,0
|
|
20230802,173600,212679540,7000,7000,7000,7000,0
|
|
20230802,173500,212679540,7000,7000,7000,7000,0
|
|
20230802,173400,212679540,7000,7000,7000,7000,0
|
|
20230802,173300,212679540,7000,7000,7000,7000,0
|
|
20230802,173200,212679540,7000,7000,7000,7000,0
|
|
20230802,173100,212679540,7000,7000,7000,7000,0
|
|
20230802,173000,212679540,7000,7000,7000,7000,0
|
|
20230802,172900,212679540,7000,7000,7000,7000,0
|
|
20230802,172800,212679540,7000,7000,7000,7000,0
|
|
20230802,172700,212679540,7000,7000,7000,7000,0
|
|
20230802,172600,212679540,7000,7000,7000,7000,0
|
|
20230802,172500,212679540,7000,7000,7000,7000,0
|
|
20230802,172400,212679540,7000,7000,7000,7000,0
|
|
20230802,172300,212679540,7000,7000,7000,7000,0
|
|
20230802,172200,212679540,7000,7000,7000,7000,0
|
|
20230802,172100,212679540,7000,7000,7000,7000,0
|
|
20230802,172000,212679540,7000,7000,7000,7000,0
|
|
20230802,171900,212679540,7000,7000,7000,7000,0
|
|
20230802,171800,212679540,7000,7000,7000,7000,0
|
|
20230802,171700,212679540,7000,7000,7000,7000,0
|
|
20230802,171600,212679540,7000,7000,7000,7000,0
|
|
20230802,171500,212679540,7000,7000,7000,7000,0
|
|
20230802,171400,212679540,7000,7000,7000,7000,1825
|
|
20230802,171300,212679540,7000,7000,7000,7000,0
|
|
20230802,171200,212679540,7000,7000,7000,7000,0
|
|
20230802,171100,212679540,7000,7000,7000,7000,0
|
|
20230802,171000,212679540,7000,7000,7000,7000,0
|
|
20230802,170900,212679540,7000,7000,7000,7000,0
|
|
20230802,170800,212679540,7000,7000,7000,7000,0
|
|
20230802,170700,212679540,7000,7000,7000,7000,0
|
|
20230802,170600,212679540,7000,7000,7000,7000,0
|
|
20230802,170500,212679540,7000,7000,7000,7000,0
|
|
20230802,170400,212679540,7000,7000,7000,7000,0
|
|
20230802,170300,212679540,7000,7000,7000,7000,0
|
|
20230802,170200,212679540,7000,7000,7000,7000,0
|
|
20230802,170100,212679540,7000,7000,7000,7000,0
|
|
20230802,170000,212679540,7000,7000,7000,7000,0
|
|
20230802,165900,212679540,7000,7000,7000,7000,0
|
|
20230802,165800,212679540,7000,7000,7000,7000,0
|
|
20230802,165700,212679540,7000,7000,7000,7000,0
|
|
20230802,165600,212679540,7000,7000,7000,7000,0
|
|
20230802,165500,212679540,7000,7000,7000,7000,0
|
|
20230802,165400,212679540,7000,7000,7000,7000,0
|
|
20230802,165300,212679540,7000,7000,7000,7000,0
|
|
20230802,165200,212679540,7000,7000,7000,7000,0
|
|
20230802,165100,212679540,7000,7000,7000,7000,0
|
|
20230802,165000,212679540,7000,7000,7000,7000,0
|
|
20230802,164900,212679540,7000,7000,7000,7000,0
|
|
20230802,164800,212679540,7000,7000,7000,7000,0
|
|
20230802,164700,212679540,7000,7000,7000,7000,0
|
|
20230802,164600,212679540,7000,7000,7000,7000,0
|
|
20230802,164500,212679540,7000,7000,7000,7000,0
|
|
20230802,164400,212679540,7000,7000,7000,7000,1825
|
|
20230802,164300,212679540,7000,7000,7000,7000,0
|
|
20230802,164200,212679540,7000,7000,7000,7000,0
|
|
20230802,164100,212679540,7000,7000,7000,7000,0
|
|
20230802,164000,212679540,7000,7000,7000,7000,0
|
|
20230802,163900,212679540,7000,7000,7000,7000,0
|
|
20230802,163800,212679540,7000,7000,7000,7000,0
|
|
20230802,163700,212679540,7000,7000,7000,7000,0
|
|
20230802,163600,212679540,7000,7000,7000,7000,0
|
|
20230802,163500,212679540,7000,7000,7000,7000,0
|
|
20230802,163400,212679540,7000,7000,7000,7000,0
|
|
20230802,163300,212679540,7000,7000,7000,7000,0
|
|
20230802,163200,212679540,7000,7000,7000,7000,0
|
|
20230802,163100,212679540,7000,7000,7000,7000,0
|
|
20230802,163000,212679540,7000,7000,7000,7000,0
|
|
20230802,162900,212679540,7000,7000,7000,7000,0
|
|
20230802,162800,212679540,7000,7000,7000,7000,0
|
|
20230802,162700,212679540,7000,7000,7000,7000,0
|
|
20230802,162600,212679540,7000,7000,7000,7000,0
|
|
20230802,162500,212679540,7000,7000,7000,7000,0
|
|
20230802,162400,212679540,7000,7000,7000,7000,0
|
|
20230802,162300,212679540,7000,7000,7000,7000,0
|
|
20230802,162200,212679540,7000,7000,7000,7000,0
|
|
20230802,162100,212679540,7000,7000,7000,7000,0
|
|
20230802,162000,212679540,7000,7000,7000,7000,0
|
|
20230802,161900,212679540,7000,7000,7000,7000,0
|
|
20230802,161800,212679540,7000,7000,7000,7000,0
|
|
20230802,161700,212679540,7000,7000,7000,7000,0
|
|
20230802,161600,212679540,7000,7000,7000,7000,0
|
|
20230802,161500,212679540,7000,7000,7000,7000,0
|
|
20230802,161400,212679540,7000,7000,7000,7000,1825
|
|
20230802,161300,212679540,7000,7000,7000,7000,0
|
|
20230802,161200,212679540,7000,7000,7000,7000,0
|
|
20230802,161100,212679540,7000,7000,7000,7000,0
|
|
20230802,161000,212679540,7000,7000,7000,7000,0
|
|
20230802,160900,212679540,7000,7000,7000,7000,0
|
|
20230802,160800,212679540,7000,7000,7000,7000,0
|
|
20230802,160700,212679540,7000,7000,7000,7000,0
|
|
20230802,160600,212679540,7000,7000,7000,7000,0
|
|
20230802,160500,212679540,7000,7000,7000,7000,0
|
|
20230802,160400,212679540,7000,7000,7000,7000,0
|
|
20230802,160300,212679540,7000,7000,7000,7000,0
|
|
20230802,160200,212679540,7000,7000,7000,7000,0
|
|
20230802,160100,212679540,7000,7000,7000,7000,0
|
|
20230802,160000,212679540,7000,7000,7000,7000,0
|
|
20230802,155900,212679540,7000,7000,7000,7000,0
|
|
20230802,155800,212679540,7000,7000,7000,7000,0
|
|
20230802,155700,212679540,7000,7000,7000,7000,0
|
|
20230802,155600,212679540,7000,7000,7000,7000,0
|
|
20230802,155500,212679540,7000,7000,7000,7000,0
|
|
20230802,155400,212679540,7000,7000,7000,7000,0
|
|
20230802,155300,212679540,7000,7000,7000,7000,0
|
|
20230802,155200,212679540,7000,7000,7000,7000,0
|
|
20230802,155100,212679540,7000,7000,7000,7000,0
|
|
20230802,155000,212679540,7000,7000,7000,7000,0
|
|
20230802,154900,212679540,7000,7000,7000,7000,0
|
|
20230802,154800,212679540,7000,7000,7000,7000,0
|
|
20230802,154700,212679540,7000,7000,7000,7000,0
|
|
20230802,154600,212679540,7000,7000,7000,7000,0
|
|
20230802,154500,212679540,7000,7000,7000,7000,0
|
|
20230802,154400,212679540,7000,7000,7000,7000,1825
|
|
20230802,154300,212679540,7000,7000,7000,7000,0
|
|
20230802,154200,212679540,7000,7000,7000,7000,0
|
|
20230802,154100,212679540,7000,7000,7000,7000,0
|
|
20230802,154000,212679540,7000,7000,7000,7000,0
|
|
20230802,153900,212679540,7000,7000,7000,7000,0
|
|
20230802,153800,212679540,7000,7000,7000,7000,0
|
|
20230802,153700,212679540,7000,7000,7000,7000,0
|
|
20230802,153600,212679540,7000,7000,7000,7000,0
|
|
20230802,153500,212679540,7000,7000,7000,7000,0
|
|
20230802,153400,212679540,7000,7000,7000,7000,0
|
|
20230802,153300,212679540,7000,7000,7000,7000,0
|
|
20230802,153200,212679540,7000,7000,7000,7000,0
|
|
20230802,153100,212679540,7000,7000,7000,7000,0
|
|
20230802,153000,212679540,7000,7000,7000,7000,1825
|
|
20230802,152900,199904540,7030,7030,7030,7030,0
|
|
20230802,152800,199904540,7030,7030,7030,7030,0
|
|
20230802,152700,199904540,7030,7030,7030,7030,0
|
|
20230802,152600,199904540,7030,7030,7030,7030,0
|
|
20230802,152500,199904540,7030,7030,7030,7030,0
|
|
20230802,152400,199904540,7030,7030,7030,7030,0
|
|
20230802,152300,199904540,7030,7030,7030,7030,0
|
|
20230802,152200,199904540,7030,7030,7030,7030,0
|
|
20230802,152100,199904540,7030,7030,7030,7030,0
|
|
20230802,152000,199904540,7030,7030,7030,7030,0
|
|
20230802,151900,199904540,7030,6950,7030,6950,272
|
|
20230802,151800,198006740,6950,6940,6950,6940,129
|
|
20230802,151700,197110640,6960,6960,6960,6960,0
|
|
20230802,151600,197110640,6960,6960,6960,6960,0
|
|
20230802,151500,197110640,6960,6960,6960,6960,0
|
|
20230802,151400,197110640,6960,6960,6960,6960,0
|
|
20230802,151300,197110640,6960,6930,6960,6930,16
|
|
20230802,151200,196999630,6930,6930,6930,6930,1
|
|
20230802,151100,196992700,6930,6930,6930,6930,10
|
|
20230802,151000,196923400,6930,6930,6930,6930,0
|
|
20230802,150900,196923400,6930,6930,6930,6930,3
|
|
20230802,150800,196902610,6930,6930,6930,6930,2
|
|
20230802,150700,196888750,6930,6930,6930,6930,109
|
|
20230802,150600,196133380,6940,6930,6940,6930,333
|
|
20230802,150500,193825650,6930,6930,6930,6930,0
|
|
20230802,150400,193825650,6930,6930,6930,6930,3
|
|
20230802,150300,193804860,6930,6920,6930,6920,2
|
|
20230802,150200,193791010,6930,6930,6930,6930,5
|
|
20230802,150100,193756360,6930,6930,6930,6930,2
|
|
20230802,150000,193742500,6930,6930,6930,6930,1
|
|
20230802,145900,193735570,6930,6930,6930,6930,2
|
|
20230802,145800,193721710,6930,6930,6930,6920,31
|
|
20230802,145700,193507030,6930,6930,6930,6930,16
|
|
20230802,145600,193396150,6930,6930,6930,6930,22
|
|
20230802,145500,193243690,6930,6930,6930,6930,38
|
|
20230802,145400,192980350,6880,6880,6880,6880,432
|
|
20230802,145300,190008190,6880,6880,6880,6880,6
|
|
20230802,145200,189966910,6880,6920,6920,6880,178
|
|
20230802,145100,188740850,6920,6920,6920,6920,1
|
|
20230802,145000,188733930,6920,6910,6920,6910,328
|
|
20230802,144900,186467440,6920,6920,6920,6920,0
|
|
20230802,144800,186467440,6920,6900,6920,6880,501
|
|
20230802,144700,183016950,6920,6910,6920,6910,120
|
|
20230802,144600,182187740,6870,6900,6900,6870,200
|
|
20230802,144500,180812110,6910,6910,6910,6910,0
|
|
20230802,144400,180812110,6910,6910,6910,6910,0
|
|
20230802,144300,180812110,6910,6910,6910,6910,1
|
|
20230802,144200,180805200,6910,6910,6910,6910,0
|
|
20230802,144100,180805200,6910,6910,6910,6910,1
|
|
20230802,144000,180798290,6910,6910,6910,6910,1
|
|
20230802,143900,180791380,6910,6910,6910,6910,2
|
|
20230802,143800,180777560,6910,6910,6910,6910,0
|
|
20230802,143700,180777560,6910,6910,6910,6910,2
|
|
20230802,143600,180763740,6910,6910,6910,6910,0
|
|
20230802,143500,180763740,6910,6910,6910,6910,1
|
|
20230802,143400,180756830,6890,6890,6890,6890,4
|
|
20230802,143300,180729270,6880,6870,6880,6870,60
|
|
20230802,143200,180316870,6880,6880,6880,6880,0
|
|
20230802,143100,180316870,6880,6880,6880,6880,0
|
|
20230802,143000,180316870,6880,6880,6880,6880,92
|
|
20230802,142900,179683910,6880,6880,6880,6880,0
|
|
20230802,142800,179683910,6880,6880,6880,6880,8
|
|
20230802,142700,179628870,6880,6880,6880,6880,0
|
|
20230802,142600,179628870,6880,6880,6880,6880,0
|
|
20230802,142500,179628870,6880,6880,6880,6880,0
|
|
20230802,142400,179628870,6880,6880,6880,6880,0
|
|
20230802,142300,179628870,6880,6880,6880,6880,5
|
|
20230802,142200,179594470,6900,6900,6900,6900,0
|
|
20230802,142100,179594470,6900,6900,6900,6900,0
|
|
20230802,142000,179594470,6900,6900,6900,6900,0
|
|
20230802,141900,179594470,6900,6900,6900,6900,0
|
|
20230802,141800,179594470,6900,6900,6900,6900,0
|
|
20230802,141700,179594470,6900,6900,6900,6900,0
|
|
20230802,141600,179594470,6900,6900,6900,6900,0
|
|
20230802,141500,179594470,6900,6900,6900,6900,0
|
|
20230802,141400,179594470,6900,6900,6900,6900,0
|
|
20230802,141300,179594470,6900,6900,6900,6900,0
|
|
20230802,141200,179594470,6900,6900,6900,6900,1
|
|
20230802,141100,179587570,6910,6910,6910,6910,0
|
|
20230802,141000,179587570,6910,6890,6910,6890,2
|
|
20230802,140900,179573770,6880,6880,6880,6880,15
|
|
20230802,140800,179470570,6870,6870,6870,6870,3
|
|
20230802,140700,179449960,6890,6890,6890,6890,0
|
|
20230802,140600,179449960,6890,6890,6890,6890,0
|
|
20230802,140500,179449960,6890,6890,6890,6890,0
|
|
20230802,140400,179449960,6890,6890,6890,6890,0
|
|
20230802,140300,179449960,6890,6890,6890,6890,1
|
|
20230802,140200,179443070,6890,6890,6890,6890,0
|
|
20230802,140100,179443070,6890,6890,6890,6890,0
|
|
20230802,140000,179443070,6890,6880,6890,6880,3
|
|
20230802,135900,179422420,6870,6870,6870,6870,0
|
|
20230802,135800,179422420,6870,6880,6880,6870,16
|
|
20230802,135700,179312350,6880,6880,6880,6880,59
|
|
20230802,135600,178906430,6880,6870,6880,6870,174
|
|
20230802,135500,177710470,6870,6870,6870,6870,0
|
|
20230802,135400,177710470,6870,6870,6870,6870,0
|
|
20230802,135300,177710470,6870,6870,6870,6870,0
|
|
20230802,135200,177710470,6870,6870,6870,6870,0
|
|
20230802,135100,177710470,6870,6870,6870,6870,0
|
|
20230802,135000,177710470,6870,6870,6870,6870,0
|
|
20230802,134900,177710470,6870,6870,6870,6870,0
|
|
20230802,134800,177710470,6870,6870,6870,6870,1
|
|
20230802,134700,177703600,6870,6870,6870,6870,1
|
|
20230802,134600,177696730,6850,6850,6850,6850,0
|
|
20230802,134500,177696730,6850,6850,6850,6850,0
|
|
20230802,134400,177696730,6850,6850,6850,6850,0
|
|
20230802,134300,177696730,6850,6850,6850,6850,0
|
|
20230802,134200,177696730,6850,6860,6860,6850,35
|
|
20230802,134100,177456970,6850,6850,6850,6850,0
|
|
20230802,134000,177456970,6850,6860,6860,6850,16
|
|
20230802,133900,177347220,6870,6870,6870,6870,0
|
|
20230802,133800,177347220,6870,6870,6870,6870,0
|
|
20230802,133700,177347220,6870,6870,6870,6870,0
|
|
20230802,133600,177347220,6870,6870,6870,6870,0
|
|
20230802,133500,177347220,6870,6870,6870,6870,0
|
|
20230802,133400,177347220,6870,6870,6870,6870,1
|
|
20230802,133300,177340350,6870,6880,6880,6870,2
|
|
20230802,133200,177326600,6890,6890,6890,6890,1
|
|
20230802,133100,177319710,6880,6880,6880,6880,1
|
|
20230802,133000,177312830,6870,6870,6870,6870,58
|
|
20230802,132900,176914370,6870,6870,6870,6870,12
|
|
20230802,132800,176831930,6880,6890,6890,6880,1222
|
|
20230802,132700,168424560,6910,6910,6910,6910,0
|
|
20230802,132600,168424560,6910,6910,6910,6910,0
|
|
20230802,132500,168424560,6910,6910,6910,6910,0
|
|
20230802,132400,168424560,6910,6910,6910,6910,1
|
|
20230802,132300,168417650,6880,6880,6880,6880,0
|
|
20230802,132200,168417650,6880,6880,6880,6880,0
|
|
20230802,132100,168417650,6880,6880,6880,6880,0
|
|
20230802,132000,168417650,6880,6880,6880,6880,0
|
|
20230802,131900,168417650,6880,6880,6880,6880,0
|
|
20230802,131800,168417650,6880,6880,6880,6880,0
|
|
20230802,131700,168417650,6880,6880,6880,6880,0
|
|
20230802,131600,168417650,6880,6880,6880,6880,0
|
|
20230802,131500,168417650,6880,6880,6880,6880,1459
|
|
20230802,131400,158379730,6890,6890,6890,6890,0
|
|
20230802,131300,158379730,6890,6900,6900,6890,371
|
|
20230802,131200,155822600,6900,6900,6900,6900,0
|
|
20230802,131100,155822600,6900,6900,6900,6900,0
|
|
20230802,131000,155822600,6900,6900,6900,6900,0
|
|
20230802,130900,155822600,6900,6900,6900,6900,0
|
|
20230802,130800,155822600,6900,6900,6900,6900,0
|
|
20230802,130700,155822600,6900,6900,6900,6900,0
|
|
20230802,130600,155822600,6900,6900,6900,6900,0
|
|
20230802,130500,155822600,6900,6900,6900,6900,0
|
|
20230802,130400,155822600,6900,6900,6900,6900,0
|
|
20230802,130300,155822600,6900,6900,6900,6900,0
|
|
20230802,130200,155822600,6900,6900,6900,6900,0
|
|
20230802,130100,155822600,6900,6900,6900,6900,0
|
|
20230802,130000,155822600,6900,6900,6900,6900,0
|
|
20230802,125900,155822600,6900,6900,6900,6900,0
|
|
20230802,125800,155822600,6900,6910,6910,6900,207
|
|
20230802,125700,154394290,6910,6910,6910,6910,0
|
|
20230802,125600,154394290,6910,6910,6910,6910,0
|
|
20230802,125500,154394290,6910,6910,6910,6910,0
|
|
20230802,125400,154394290,6910,6910,6910,6910,0
|
|
20230802,125300,154394290,6910,6910,6910,6910,0
|
|
20230802,125200,154394290,6910,6910,6910,6910,0
|
|
20230802,125100,154394290,6910,6910,6910,6910,0
|
|
20230802,125000,154394290,6910,6910,6910,6910,0
|
|
20230802,124900,154394290,6910,6910,6910,6910,0
|
|
20230802,124800,154394290,6910,6910,6910,6910,0
|
|
20230802,124700,154394290,6910,6910,6910,6910,6
|
|
20230802,124600,154352830,6910,6910,6910,6910,10
|
|
20230802,124500,154283730,6920,6920,6920,6920,0
|
|
20230802,124400,154283730,6920,6920,6920,6920,0
|
|
20230802,124300,154283730,6920,6920,6920,6920,0
|
|
20230802,124200,154283730,6920,6920,6920,6920,0
|
|
20230802,124100,154283730,6920,6920,6920,6920,0
|
|
20230802,124000,154283730,6920,6920,6920,6920,0
|
|
20230802,123900,154283730,6920,6920,6920,6920,0
|
|
20230802,123800,154283730,6920,6920,6920,6920,0
|
|
20230802,123700,154283730,6920,6920,6920,6920,0
|
|
20230802,123600,154283730,6920,6920,6920,6920,0
|
|
20230802,123500,154283730,6920,6920,6920,6920,0
|
|
20230802,123400,154283730,6920,6920,6920,6920,0
|
|
20230802,123300,154283730,6920,6920,6920,6920,0
|
|
20230802,123200,154283730,6920,6920,6920,6920,0
|
|
20230802,123100,154283730,6920,6920,6920,6920,0
|
|
20230802,123000,154283730,6920,6920,6920,6920,0
|
|
20230802,122900,154283730,6920,6920,6920,6920,10
|
|
20230802,122800,154214530,6920,6920,6920,6920,0
|
|
20230802,122700,154214530,6920,6920,6920,6920,0
|
|
20230802,122600,154214530,6920,6920,6920,6920,0
|
|
20230802,122500,154214530,6920,6920,6920,6920,10
|
|
20230802,122400,154145330,6930,6930,6930,6930,0
|
|
20230802,122300,154145330,6930,6930,6930,6930,0
|
|
20230802,122200,154145330,6930,6930,6930,6930,0
|
|
20230802,122100,154145330,6930,6930,6930,6930,0
|
|
20230802,122000,154145330,6930,6930,6930,6930,0
|
|
20230802,121900,154145330,6930,6930,6930,6930,0
|
|
20230802,121800,154145330,6930,6930,6930,6930,0
|
|
20230802,121700,154145330,6930,6930,6930,6930,0
|
|
20230802,121600,154145330,6930,6930,6930,6930,0
|
|
20230802,121500,154145330,6930,6930,6930,6930,0
|
|
20230802,121400,154145330,6930,6930,6930,6930,0
|
|
20230802,121300,154145330,6930,6930,6930,6930,0
|
|
20230802,121200,154145330,6930,6930,6930,6930,0
|
|
20230802,121100,154145330,6930,6910,6930,6910,3784
|
|
20230802,121000,127997870,6930,6930,6930,6930,0
|
|
20230802,120900,127997870,6930,6930,6930,6930,12
|
|
20230802,120800,127914710,6940,6940,6940,6940,0
|
|
20230802,120700,127914710,6940,6940,6940,6940,1
|
|
20230802,120600,127907770,6930,6930,6930,6930,5
|
|
20230802,120500,127873120,6930,6930,6930,6930,0
|
|
20230802,120400,127873120,6930,6930,6930,6930,0
|
|
20230802,120300,127873120,6930,6930,6930,6930,0
|
|
20230802,120200,127873120,6930,6930,6930,6930,0
|
|
20230802,120100,127873120,6930,6930,6930,6930,0
|
|
20230802,120000,127873120,6930,6930,6930,6930,0
|
|
20230802,115900,127873120,6930,6930,6930,6930,0
|
|
20230802,115800,127873120,6930,6930,6930,6930,0
|
|
20230802,115700,127873120,6930,6930,6930,6930,0
|
|
20230802,115600,127873120,6930,6910,6930,6910,232
|
|
20230802,115500,126269980,6910,6910,6910,6910,0
|
|
20230802,115400,126269980,6910,6910,6910,6910,0
|
|
20230802,115300,126269980,6910,6910,6910,6910,0
|
|
20230802,115200,126269980,6910,6910,6910,6910,0
|
|
20230802,115100,126269980,6910,6910,6910,6910,0
|
|
20230802,115000,126269980,6910,6910,6910,6910,0
|
|
20230802,114900,126269980,6910,6910,6910,6910,0
|
|
20230802,114800,126269980,6910,6910,6910,6910,1
|
|
20230802,114700,126263070,6880,6880,6880,6880,0
|
|
20230802,114600,126263070,6880,6880,6880,6880,0
|
|
20230802,114500,126263070,6880,6880,6880,6880,0
|
|
20230802,114400,126263070,6880,6880,6880,6880,0
|
|
20230802,114300,126263070,6880,6890,6890,6880,1415
|
|
20230802,114200,116527240,6900,6900,6900,6900,0
|
|
20230802,114100,116527240,6900,6900,6900,6900,0
|
|
20230802,114000,116527240,6900,6900,6900,6900,0
|
|
20230802,113900,116527240,6900,6900,6900,6900,0
|
|
20230802,113800,116527240,6900,6900,6900,6900,0
|
|
20230802,113700,116527240,6900,6900,6900,6900,0
|
|
20230802,113600,116527240,6900,6900,6900,6900,50
|
|
20230802,113500,116182240,6900,6900,6900,6900,147
|
|
20230802,113400,115167940,6900,6900,6900,6900,207
|
|
20230802,113300,113739640,6900,6900,6900,6900,0
|
|
20230802,113200,113739640,6900,6900,6900,6900,0
|
|
20230802,113100,113739640,6900,6910,6910,6900,154
|
|
20230802,113000,112675570,6910,6910,6910,6910,0
|
|
20230802,112900,112675570,6910,6910,6910,6910,0
|
|
20230802,112800,112675570,6910,6910,6910,6910,0
|
|
20230802,112700,112675570,6910,6910,6910,6910,0
|
|
20230802,112600,112675570,6910,6910,6910,6910,0
|
|
20230802,112500,112675570,6910,6920,6920,6910,221
|
|
20230802,112400,111147950,6920,6920,6920,6920,0
|
|
20230802,112300,111147950,6920,6900,6920,6900,3
|
|
20230802,112200,111127220,6900,6900,6900,6900,1
|
|
20230802,112100,111120320,6900,6900,6900,6900,50
|
|
20230802,112000,110775320,6920,6920,6920,6920,0
|
|
20230802,111900,110775320,6920,6920,6920,6920,0
|
|
20230802,111800,110775320,6920,6920,6920,6920,0
|
|
20230802,111700,110775320,6920,6920,6920,6920,0
|
|
20230802,111600,110775320,6920,6910,6920,6910,27
|
|
20230802,111500,110588730,6890,6890,6890,6890,0
|
|
20230802,111400,110588730,6890,6890,6890,6890,5
|
|
20230802,111300,110554280,6890,6890,6890,6890,260
|
|
20230802,111200,108762880,6900,6900,6900,6900,0
|
|
20230802,111100,108762880,6900,6900,6900,6900,25
|
|
20230802,111000,108590380,6900,6900,6900,6900,0
|
|
20230802,110900,108590380,6900,6900,6900,6900,0
|
|
20230802,110800,108590380,6900,6900,6900,6900,0
|
|
20230802,110700,108590380,6900,6900,6900,6900,0
|
|
20230802,110600,108590380,6900,6900,6900,6900,0
|
|
20230802,110500,108590380,6900,6900,6900,6900,0
|
|
20230802,110400,108590380,6900,6910,6910,6900,89
|
|
20230802,110300,107976270,6920,6920,6920,6920,0
|
|
20230802,110200,107976270,6920,6920,6920,6920,0
|
|
20230802,110100,107976270,6920,6920,6920,6920,1
|
|
20230802,110000,107969350,6900,6900,6900,6900,0
|
|
20230802,105900,107969350,6900,6900,6900,6900,300
|
|
20230802,105800,105899350,6900,6900,6900,6900,0
|
|
20230802,105700,105899350,6900,6900,6900,6900,0
|
|
20230802,105600,105899350,6900,6900,6900,6900,5
|
|
20230802,105500,105864850,6930,6930,6930,6930,1
|
|
20230802,105400,105857920,6900,6900,6900,6900,0
|
|
20230802,105300,105857920,6900,6900,6900,6900,0
|
|
20230802,105200,105857920,6900,6900,6900,6900,0
|
|
20230802,105100,105857920,6900,6900,6900,6900,3
|
|
20230802,105000,105837220,6900,6900,6900,6900,0
|
|
20230802,104900,105837220,6900,6900,6900,6900,0
|
|
20230802,104800,105837220,6900,6910,6910,6900,111
|
|
20230802,104700,105071070,6930,6930,6930,6930,1
|
|
20230802,104600,105064140,6910,6910,6910,6910,0
|
|
20230802,104500,105064140,6910,6910,6910,6910,0
|
|
20230802,104400,105064140,6910,6910,6910,6910,0
|
|
20230802,104300,105064140,6910,6910,6910,6910,0
|
|
20230802,104200,105064140,6910,6910,6910,6910,4
|
|
20230802,104100,105036500,6940,6940,6940,6940,0
|
|
20230802,104000,105036500,6940,6940,6940,6940,0
|
|
20230802,103900,105036500,6940,6940,6940,6940,0
|
|
20230802,103800,105036500,6940,6940,6940,6940,0
|
|
20230802,103700,105036500,6940,6930,6940,6930,200
|
|
20230802,103600,103648530,6920,6910,6930,6910,40
|
|
20230802,103500,103372050,6910,6910,6910,6910,44
|
|
20230802,103400,103068010,6910,6910,6910,6910,55
|
|
20230802,103300,102687960,6910,6910,6910,6910,0
|
|
20230802,103200,102687960,6910,6910,6910,6910,1
|
|
20230802,103100,102681050,6920,6920,6920,6920,0
|
|
20230802,103000,102681050,6920,6920,6920,6920,0
|
|
20230802,102900,102681050,6920,6920,6920,6920,0
|
|
20230802,102800,102681050,6920,6920,6920,6920,0
|
|
20230802,102700,102681050,6920,6920,6920,6920,9
|
|
20230802,102600,102618770,6920,6920,6920,6920,1
|
|
20230802,102500,102611850,6890,6890,6890,6890,0
|
|
20230802,102400,102611850,6890,6890,6890,6890,0
|
|
20230802,102300,102611850,6890,6890,6890,6890,0
|
|
20230802,102200,102611850,6890,6890,6890,6890,0
|
|
20230802,102100,102611850,6890,6890,6890,6890,0
|
|
20230802,102000,102611850,6890,6890,6890,6890,0
|
|
20230802,101900,102611850,6890,6890,6890,6890,0
|
|
20230802,101800,102611850,6890,6890,6890,6890,0
|
|
20230802,101700,102611850,6890,6890,6890,6890,0
|
|
20230802,101600,102611850,6890,6890,6890,6890,172
|
|
20230802,101500,101426770,6890,6890,6890,6890,2380
|
|
20230802,101400,85028570,6890,6890,6890,6890,58
|
|
20230802,101300,84628950,6880,6880,6880,6880,0
|
|
20230802,101200,84628950,6880,6880,6880,6880,0
|
|
20230802,101100,84628950,6880,6880,6880,6880,0
|
|
20230802,101000,84628950,6880,6880,6880,6880,0
|
|
20230802,100900,84628950,6880,6880,6880,6880,0
|
|
20230802,100800,84628950,6880,6890,6890,6880,827
|
|
20230802,100700,78937870,6910,6900,6910,6900,6
|
|
20230802,100600,78896460,6880,6900,6900,6880,965
|
|
20230802,100500,72249860,6880,6880,6880,6880,0
|
|
20230802,100400,72249860,6880,6900,6900,6880,1215
|
|
20230802,100300,63888220,6900,6900,6900,6900,284
|
|
20230802,100200,61928620,6900,6900,6900,6900,1
|
|
20230802,100100,61921720,6870,6880,6880,6870,3
|
|
20230802,100000,61901090,6900,6890,6900,6890,347
|
|
20230802,095900,59510250,6870,6870,6870,6870,0
|
|
20230802,095800,59510250,6870,6870,6870,6870,0
|
|
20230802,095700,59510250,6870,6870,6870,6870,1
|
|
20230802,095600,59503380,6880,6890,6890,6870,733
|
|
20230802,095500,54464760,6880,6920,6940,6880,5462
|
|
20230802,095400,16877740,6900,6900,6900,6900,27
|
|
20230802,095300,16691440,6900,6900,6900,6900,143
|
|
20230802,095200,15704740,6900,6900,6900,6900,489
|
|
20230802,095100,12330640,6900,6900,6900,6900,20
|
|
20230802,095000,12192640,6900,6900,6900,6900,0
|
|
20230802,094900,12192640,6900,6900,6900,6900,0
|
|
20230802,094800,12192640,6900,6900,6900,6900,0
|
|
20230802,094700,12192640,6900,6900,6900,6900,0
|
|
20230802,094600,12192640,6900,6900,6900,6900,0
|
|
20230802,094500,12192640,6900,6900,6900,6900,0
|
|
20230802,094400,12192640,6900,6900,6900,6900,118
|
|
20230802,094300,11378440,6910,6910,6910,6910,0
|
|
20230802,094200,11378440,6910,6910,6910,6910,4
|
|
20230802,094100,11350800,6910,6910,6910,6910,32
|
|
20230802,094000,11129680,6910,6910,6910,6910,0
|
|
20230802,093900,11129680,6910,6910,6910,6910,0
|
|
20230802,093800,11129680,6910,6910,6910,6910,0
|
|
20230802,093700,11129680,6910,6920,6920,6910,3
|
|
20230802,093600,11108930,6920,6920,6920,6920,0
|
|
20230802,093500,11108930,6920,6920,6920,6920,0
|
|
20230802,093400,11108930,6920,6920,6920,6920,0
|
|
20230802,093300,11108930,6920,6920,6920,6920,1
|
|
20230802,093200,11102010,6940,6940,6940,6940,0
|
|
20230802,093100,11102010,6940,6910,6940,6910,52
|
|
20230802,093000,10742660,6930,6930,6930,6930,13
|
|
20230802,092900,10652570,6930,6930,6930,6930,0
|
|
20230802,092800,10652570,6930,6930,6930,6930,0
|
|
20230802,092700,10652570,6930,6930,6930,6930,0
|
|
20230802,092600,10652570,6930,6920,6930,6900,1151
|
|
20230802,092500,2698740,6930,6930,6930,6930,21
|
|
20230802,092400,2553210,6940,6940,6940,6940,0
|
|
20230802,092300,2553210,6940,6940,6940,6940,0
|
|
20230802,092200,2553210,6940,6940,6940,6940,0
|
|
20230802,092100,2553210,6940,6940,6940,6940,56
|
|
20230802,092000,2164570,6980,6980,6980,6980,0
|
|
20230802,091900,2164570,6980,6980,6980,6980,0
|
|
20230802,091800,2164570,6980,6960,6980,6960,2
|
|
20230802,091700,2150630,6980,6980,6980,6980,0
|
|
20230802,091600,2150630,6980,6980,6980,6980,0
|
|
20230802,091500,2150630,6980,6980,6980,6980,0
|
|
20230802,091400,2150630,6980,6940,6980,6940,2
|
|
20230802,091300,2136710,6930,6930,6930,6930,120
|
|
20230802,091200,1305110,6940,6940,6940,6940,0
|
|
20230802,091100,1305110,6940,6940,6940,6940,0
|
|
20230802,091000,1305110,6940,6950,6950,6940,12
|
|
20230802,090900,1221720,6950,6950,6950,6950,4
|
|
20230802,090800,1193920,6960,6960,6960,6960,2
|
|
20230802,090700,1180000,6980,6980,6980,6980,0
|
|
20230802,090600,1180000,6980,6980,6980,6980,1
|
|
20230802,090500,1173020,6980,6980,6980,6980,0
|
|
20230802,090400,1173020,6980,6980,6980,6980,1
|
|
20230802,090300,1166040,6980,6980,6980,6980,2
|
|
20230802,090200,1152080,6980,6970,6980,6970,8
|
|
20230802,090100,1096260,6960,7000,7000,6960,10
|
|
20230802,090000,1026350,7030,7030,7030,7010,146
|