670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,200700,188821500,7040,7040,7040,7040,489
|
|
20230802,200600,188821500,7040,7040,7040,7040,0
|
|
20230802,200500,188821500,7040,7040,7040,7040,0
|
|
20230802,200400,188821500,7040,7040,7040,7040,0
|
|
20230802,200300,188821500,7040,7040,7040,7040,0
|
|
20230802,200200,188821500,7040,7040,7040,7040,0
|
|
20230802,200100,188821500,7040,7040,7040,7040,0
|
|
20230802,200000,188821500,7040,7040,7040,7040,0
|
|
20230802,195900,188821500,7040,7040,7040,7040,0
|
|
20230802,195800,188821500,7040,7040,7040,7040,0
|
|
20230802,195700,188821500,7040,7040,7040,7040,0
|
|
20230802,195600,188821500,7040,7040,7040,7040,0
|
|
20230802,195500,188821500,7040,7040,7040,7040,0
|
|
20230802,195400,188821500,7040,7040,7040,7040,0
|
|
20230802,195300,188821500,7040,7040,7040,7040,0
|
|
20230802,195200,188821500,7040,7040,7040,7040,0
|
|
20230802,195100,188821500,7040,7040,7040,7040,0
|
|
20230802,195000,188821500,7040,7040,7040,7040,0
|
|
20230802,194900,188821500,7040,7040,7040,7040,0
|
|
20230802,194800,188821500,7040,7040,7040,7040,0
|
|
20230802,194700,188821500,7040,7040,7040,7040,0
|
|
20230802,194600,188821500,7040,7040,7040,7040,0
|
|
20230802,194500,188821500,7040,7040,7040,7040,0
|
|
20230802,194400,188821500,7040,7040,7040,7040,0
|
|
20230802,194300,188821500,7040,7040,7040,7040,0
|
|
20230802,194200,188821500,7040,7040,7040,7040,0
|
|
20230802,194100,188821500,7040,7040,7040,7040,0
|
|
20230802,194000,188821500,7040,7040,7040,7040,0
|
|
20230802,193900,188821500,7040,7040,7040,7040,0
|
|
20230802,193800,188821500,7040,7040,7040,7040,0
|
|
20230802,193700,188821500,7040,7040,7040,7040,489
|
|
20230802,193600,188821500,7040,7040,7040,7040,0
|
|
20230802,193500,188821500,7040,7040,7040,7040,0
|
|
20230802,193400,188821500,7040,7040,7040,7040,0
|
|
20230802,193300,188821500,7040,7040,7040,7040,0
|
|
20230802,193200,188821500,7040,7040,7040,7040,0
|
|
20230802,193100,188821500,7040,7040,7040,7040,0
|
|
20230802,193000,188821500,7040,7040,7040,7040,0
|
|
20230802,192900,188821500,7040,7040,7040,7040,0
|
|
20230802,192800,188821500,7040,7040,7040,7040,0
|
|
20230802,192700,188821500,7040,7040,7040,7040,0
|
|
20230802,192600,188821500,7040,7040,7040,7040,0
|
|
20230802,192500,188821500,7040,7040,7040,7040,0
|
|
20230802,192400,188821500,7040,7040,7040,7040,0
|
|
20230802,192300,188821500,7040,7040,7040,7040,0
|
|
20230802,192200,188821500,7040,7040,7040,7040,0
|
|
20230802,192100,188821500,7040,7040,7040,7040,0
|
|
20230802,192000,188821500,7040,7040,7040,7040,0
|
|
20230802,191900,188821500,7040,7040,7040,7040,0
|
|
20230802,191800,188821500,7040,7040,7040,7040,0
|
|
20230802,191700,188821500,7040,7040,7040,7040,0
|
|
20230802,191600,188821500,7040,7040,7040,7040,0
|
|
20230802,191500,188821500,7040,7040,7040,7040,0
|
|
20230802,191400,188821500,7040,7040,7040,7040,0
|
|
20230802,191300,188821500,7040,7040,7040,7040,0
|
|
20230802,191200,188821500,7040,7040,7040,7040,0
|
|
20230802,191100,188821500,7040,7040,7040,7040,0
|
|
20230802,191000,188821500,7040,7040,7040,7040,0
|
|
20230802,190900,188821500,7040,7040,7040,7040,0
|
|
20230802,190800,188821500,7040,7040,7040,7040,0
|
|
20230802,190700,188821500,7040,7040,7040,7040,489
|
|
20230802,190600,188821500,7040,7040,7040,7040,0
|
|
20230802,190500,188821500,7040,7040,7040,7040,0
|
|
20230802,190400,188821500,7040,7040,7040,7040,0
|
|
20230802,190300,188821500,7040,7040,7040,7040,0
|
|
20230802,190200,188821500,7040,7040,7040,7040,0
|
|
20230802,190100,188821500,7040,7040,7040,7040,0
|
|
20230802,190000,188821500,7040,7040,7040,7040,0
|
|
20230802,185900,188821500,7040,7040,7040,7040,0
|
|
20230802,185800,188821500,7040,7040,7040,7040,0
|
|
20230802,185700,188821500,7040,7040,7040,7040,0
|
|
20230802,185600,188821500,7040,7040,7040,7040,0
|
|
20230802,185500,188821500,7040,7040,7040,7040,0
|
|
20230802,185400,188821500,7040,7040,7040,7040,0
|
|
20230802,185300,188821500,7040,7040,7040,7040,0
|
|
20230802,185200,188821500,7040,7040,7040,7040,0
|
|
20230802,185100,188821500,7040,7040,7040,7040,0
|
|
20230802,185000,188821500,7040,7040,7040,7040,0
|
|
20230802,184900,188821500,7040,7040,7040,7040,0
|
|
20230802,184800,188821500,7040,7040,7040,7040,0
|
|
20230802,184700,188821500,7040,7040,7040,7040,0
|
|
20230802,184600,188821500,7040,7040,7040,7040,0
|
|
20230802,184500,188821500,7040,7040,7040,7040,0
|
|
20230802,184400,188821500,7040,7040,7040,7040,0
|
|
20230802,184300,188821500,7040,7040,7040,7040,0
|
|
20230802,184200,188821500,7040,7040,7040,7040,0
|
|
20230802,184100,188821500,7040,7040,7040,7040,0
|
|
20230802,184000,188821500,7040,7040,7040,7040,0
|
|
20230802,183900,188821500,7040,7040,7040,7040,0
|
|
20230802,183800,188821500,7040,7040,7040,7040,0
|
|
20230802,183700,188821500,7040,7040,7040,7040,489
|
|
20230802,183600,188821500,7040,7040,7040,7040,0
|
|
20230802,183500,188821500,7040,7040,7040,7040,0
|
|
20230802,183400,188821500,7040,7040,7040,7040,0
|
|
20230802,183300,188821500,7040,7040,7040,7040,0
|
|
20230802,183200,188821500,7040,7040,7040,7040,0
|
|
20230802,183100,188821500,7040,7040,7040,7040,0
|
|
20230802,183000,188821500,7040,7040,7040,7040,0
|
|
20230802,182900,188821500,7040,7040,7040,7040,0
|
|
20230802,182800,188821500,7040,7040,7040,7040,0
|
|
20230802,182700,188821500,7040,7040,7040,7040,0
|
|
20230802,182600,188821500,7040,7040,7040,7040,0
|
|
20230802,182500,188821500,7040,7040,7040,7040,0
|
|
20230802,182400,188821500,7040,7040,7040,7040,0
|
|
20230802,182300,188821500,7040,7040,7040,7040,0
|
|
20230802,182200,188821500,7040,7040,7040,7040,0
|
|
20230802,182100,188821500,7040,7040,7040,7040,0
|
|
20230802,182000,188821500,7040,7040,7040,7040,0
|
|
20230802,181900,188821500,7040,7040,7040,7040,0
|
|
20230802,181800,188821500,7040,7040,7040,7040,0
|
|
20230802,181700,188821500,7040,7040,7040,7040,0
|
|
20230802,181600,188821500,7040,7040,7040,7040,0
|
|
20230802,181500,188821500,7040,7040,7040,7040,0
|
|
20230802,181400,188821500,7040,7040,7040,7040,0
|
|
20230802,181300,188821500,7040,7040,7040,7040,0
|
|
20230802,181200,188821500,7040,7040,7040,7040,0
|
|
20230802,181100,188821500,7040,7040,7040,7040,0
|
|
20230802,181000,188821500,7040,7040,7040,7040,0
|
|
20230802,180900,188821500,7040,7040,7040,7040,0
|
|
20230802,180800,188821500,7040,7040,7040,7040,0
|
|
20230802,180700,188821500,7040,7040,7040,7040,489
|
|
20230802,180600,188821500,7040,7040,7040,7040,0
|
|
20230802,180500,188821500,7040,7040,7040,7040,0
|
|
20230802,180400,188821500,7040,7040,7040,7040,0
|
|
20230802,180300,188821500,7040,7040,7040,7040,0
|
|
20230802,180200,188821500,7040,7040,7040,7040,0
|
|
20230802,180100,188821500,7040,7040,7040,7040,0
|
|
20230802,180000,188821500,7040,7040,7040,7040,0
|
|
20230802,175900,188821500,7040,7040,7040,7040,0
|
|
20230802,175800,188821500,7040,7040,7040,7040,0
|
|
20230802,175700,188821500,7040,7040,7040,7040,0
|
|
20230802,175600,188821500,7040,7040,7040,7040,0
|
|
20230802,175500,188821500,7040,7040,7040,7040,0
|
|
20230802,175400,188821500,7040,7040,7040,7040,0
|
|
20230802,175300,188821500,7040,7040,7040,7040,0
|
|
20230802,175200,188821500,7040,7040,7040,7040,0
|
|
20230802,175100,188821500,7040,7040,7040,7040,0
|
|
20230802,175000,188821500,7040,7040,7040,7040,0
|
|
20230802,174900,188821500,7040,7040,7040,7040,0
|
|
20230802,174800,188821500,7040,7040,7040,7040,0
|
|
20230802,174700,188821500,7040,7040,7040,7040,0
|
|
20230802,174600,188821500,7040,7040,7040,7040,0
|
|
20230802,174500,188821500,7040,7040,7040,7040,0
|
|
20230802,174400,188821500,7040,7040,7040,7040,0
|
|
20230802,174300,188821500,7040,7040,7040,7040,0
|
|
20230802,174200,188821500,7040,7040,7040,7040,0
|
|
20230802,174100,188821500,7040,7040,7040,7040,0
|
|
20230802,174000,188821500,7040,7040,7040,7040,0
|
|
20230802,173900,188821500,7040,7040,7040,7040,0
|
|
20230802,173800,188821500,7040,7040,7040,7040,0
|
|
20230802,173700,188821500,7040,7040,7040,7040,489
|
|
20230802,173600,188821500,7040,7040,7040,7040,0
|
|
20230802,173500,188821500,7040,7040,7040,7040,0
|
|
20230802,173400,188821500,7040,7040,7040,7040,0
|
|
20230802,173300,188821500,7040,7040,7040,7040,0
|
|
20230802,173200,188821500,7040,7040,7040,7040,0
|
|
20230802,173100,188821500,7040,7040,7040,7040,0
|
|
20230802,173000,188821500,7040,7040,7040,7040,0
|
|
20230802,172900,188821500,7040,7040,7040,7040,0
|
|
20230802,172800,188821500,7040,7040,7040,7040,0
|
|
20230802,172700,188821500,7040,7040,7040,7040,0
|
|
20230802,172600,188821500,7040,7040,7040,7040,0
|
|
20230802,172500,188821500,7040,7040,7040,7040,0
|
|
20230802,172400,188821500,7040,7040,7040,7040,0
|
|
20230802,172300,188821500,7040,7040,7040,7040,0
|
|
20230802,172200,188821500,7040,7040,7040,7040,0
|
|
20230802,172100,188821500,7040,7040,7040,7040,0
|
|
20230802,172000,188821500,7040,7040,7040,7040,0
|
|
20230802,171900,188821500,7040,7040,7040,7040,0
|
|
20230802,171800,188821500,7040,7040,7040,7040,0
|
|
20230802,171700,188821500,7040,7040,7040,7040,0
|
|
20230802,171600,188821500,7040,7040,7040,7040,0
|
|
20230802,171500,188821500,7040,7040,7040,7040,0
|
|
20230802,171400,188821500,7040,7040,7040,7040,0
|
|
20230802,171300,188821500,7040,7040,7040,7040,0
|
|
20230802,171200,188821500,7040,7040,7040,7040,0
|
|
20230802,171100,188821500,7040,7040,7040,7040,0
|
|
20230802,171000,188821500,7040,7040,7040,7040,0
|
|
20230802,170900,188821500,7040,7040,7040,7040,0
|
|
20230802,170800,188821500,7040,7040,7040,7040,0
|
|
20230802,170700,188821500,7040,7040,7040,7040,489
|
|
20230802,170600,188821500,7040,7040,7040,7040,0
|
|
20230802,170500,188821500,7040,7040,7040,7040,0
|
|
20230802,170400,188821500,7040,7040,7040,7040,0
|
|
20230802,170300,188821500,7040,7040,7040,7040,0
|
|
20230802,170200,188821500,7040,7040,7040,7040,0
|
|
20230802,170100,188821500,7040,7040,7040,7040,0
|
|
20230802,170000,188821500,7040,7040,7040,7040,0
|
|
20230802,165900,188821500,7040,7040,7040,7040,0
|
|
20230802,165800,188821500,7040,7040,7040,7040,0
|
|
20230802,165700,188821500,7040,7040,7040,7040,0
|
|
20230802,165600,188821500,7040,7040,7040,7040,0
|
|
20230802,165500,188821500,7040,7040,7040,7040,0
|
|
20230802,165400,188821500,7040,7040,7040,7040,0
|
|
20230802,165300,188821500,7040,7040,7040,7040,0
|
|
20230802,165200,188821500,7040,7040,7040,7040,0
|
|
20230802,165100,188821500,7040,7040,7040,7040,0
|
|
20230802,165000,188821500,7040,7040,7040,7040,0
|
|
20230802,164900,188821500,7040,7040,7040,7040,0
|
|
20230802,164800,188821500,7040,7040,7040,7040,0
|
|
20230802,164700,188821500,7040,7040,7040,7040,0
|
|
20230802,164600,188821500,7040,7040,7040,7040,0
|
|
20230802,164500,188821500,7040,7040,7040,7040,0
|
|
20230802,164400,188821500,7040,7040,7040,7040,0
|
|
20230802,164300,188821500,7040,7040,7040,7040,0
|
|
20230802,164200,188821500,7040,7040,7040,7040,0
|
|
20230802,164100,188821500,7040,7040,7040,7040,0
|
|
20230802,164000,188821500,7040,7040,7040,7040,0
|
|
20230802,163900,188821500,7040,7040,7040,7040,0
|
|
20230802,163800,188821500,7040,7040,7040,7040,0
|
|
20230802,163700,188821500,7040,7040,7040,7040,489
|
|
20230802,163600,188821500,7040,7040,7040,7040,0
|
|
20230802,163500,188821500,7040,7040,7040,7040,0
|
|
20230802,163400,188821500,7040,7040,7040,7040,0
|
|
20230802,163300,188821500,7040,7040,7040,7040,0
|
|
20230802,163200,188821500,7040,7040,7040,7040,0
|
|
20230802,163100,188821500,7040,7040,7040,7040,0
|
|
20230802,163000,188821500,7040,7040,7040,7040,0
|
|
20230802,162900,188821500,7040,7040,7040,7040,0
|
|
20230802,162800,188821500,7040,7040,7040,7040,0
|
|
20230802,162700,188821500,7040,7040,7040,7040,0
|
|
20230802,162600,188821500,7040,7040,7040,7040,0
|
|
20230802,162500,188821500,7040,7040,7040,7040,0
|
|
20230802,162400,188821500,7040,7040,7040,7040,0
|
|
20230802,162300,188821500,7040,7040,7040,7040,0
|
|
20230802,162200,188821500,7040,7040,7040,7040,0
|
|
20230802,162100,188821500,7040,7040,7040,7040,0
|
|
20230802,162000,188821500,7040,7040,7040,7040,0
|
|
20230802,161900,188821500,7040,7040,7040,7040,0
|
|
20230802,161800,188821500,7040,7040,7040,7040,0
|
|
20230802,161700,188821500,7040,7040,7040,7040,0
|
|
20230802,161600,188821500,7040,7040,7040,7040,0
|
|
20230802,161500,188821500,7040,7040,7040,7040,0
|
|
20230802,161400,188821500,7040,7040,7040,7040,0
|
|
20230802,161300,188821500,7040,7040,7040,7040,0
|
|
20230802,161200,188821500,7040,7040,7040,7040,0
|
|
20230802,161100,188821500,7040,7040,7040,7040,0
|
|
20230802,161000,188821500,7040,7040,7040,7040,0
|
|
20230802,160900,188821500,7040,7040,7040,7040,0
|
|
20230802,160800,188821500,7040,7040,7040,7040,0
|
|
20230802,160700,188821500,7040,7040,7040,7040,489
|
|
20230802,160600,188821500,7040,7040,7040,7040,0
|
|
20230802,160500,188821500,7040,7040,7040,7040,0
|
|
20230802,160400,188821500,7040,7040,7040,7040,0
|
|
20230802,160300,188821500,7040,7040,7040,7040,0
|
|
20230802,160200,188821500,7040,7040,7040,7040,0
|
|
20230802,160100,188821500,7040,7040,7040,7040,0
|
|
20230802,160000,188821500,7040,7040,7040,7040,0
|
|
20230802,155900,188821500,7040,7040,7040,7040,0
|
|
20230802,155800,188821500,7040,7040,7040,7040,0
|
|
20230802,155700,188821500,7040,7040,7040,7040,0
|
|
20230802,155600,188821500,7040,7040,7040,7040,0
|
|
20230802,155500,188821500,7040,7040,7040,7040,0
|
|
20230802,155400,188821500,7040,7040,7040,7040,0
|
|
20230802,155300,188821500,7040,7040,7040,7040,0
|
|
20230802,155200,188821500,7040,7040,7040,7040,0
|
|
20230802,155100,188821500,7040,7040,7040,7040,0
|
|
20230802,155000,188821500,7040,7040,7040,7040,0
|
|
20230802,154900,188821500,7040,7040,7040,7040,0
|
|
20230802,154800,188821500,7040,7040,7040,7040,0
|
|
20230802,154700,188821500,7040,7040,7040,7040,0
|
|
20230802,154600,188821500,7040,7040,7040,7040,0
|
|
20230802,154500,188821500,7040,7040,7040,7040,0
|
|
20230802,154400,188821500,7040,7040,7040,7040,0
|
|
20230802,154300,188821500,7040,7040,7040,7040,0
|
|
20230802,154200,188821500,7040,7040,7040,7040,0
|
|
20230802,154100,188821500,7040,7040,7040,7040,0
|
|
20230802,154000,188821500,7040,7040,7040,7040,0
|
|
20230802,153900,188821500,7040,7040,7040,7040,0
|
|
20230802,153800,188821500,7040,7040,7040,7040,0
|
|
20230802,153700,188821500,7040,7040,7040,7040,489
|
|
20230802,153600,188821500,7040,7040,7040,7040,0
|
|
20230802,153500,188821500,7040,7040,7040,7040,0
|
|
20230802,153400,188821500,7040,7040,7040,7040,0
|
|
20230802,153300,188821500,7040,7040,7040,7040,0
|
|
20230802,153200,188821500,7040,7040,7040,7040,0
|
|
20230802,153100,188821500,7040,7040,7040,7040,0
|
|
20230802,153000,188821500,7040,7040,7040,7040,489
|
|
20230802,152900,185378940,7030,7030,7030,7030,0
|
|
20230802,152800,185378940,7030,7030,7030,7030,0
|
|
20230802,152700,185378940,7030,7030,7030,7030,0
|
|
20230802,152600,185378940,7030,7030,7030,7030,0
|
|
20230802,152500,185378940,7030,7030,7030,7030,0
|
|
20230802,152400,185378940,7030,7030,7030,7030,0
|
|
20230802,152300,185378940,7030,7030,7030,7030,0
|
|
20230802,152200,185378940,7030,7030,7030,7030,0
|
|
20230802,152100,185378940,7030,7030,7030,7030,0
|
|
20230802,152000,185378940,7030,7030,7030,7030,0
|
|
20230802,151900,185378940,7030,7030,7030,7030,2
|
|
20230802,151800,185364880,7010,7010,7010,7010,3
|
|
20230802,151700,185343850,7010,7010,7010,7010,0
|
|
20230802,151600,185343850,7010,7010,7010,7010,34
|
|
20230802,151500,185105510,7030,7030,7030,7030,0
|
|
20230802,151400,185105510,7030,7020,7030,7020,1000
|
|
20230802,151300,178084580,7020,7020,7020,7020,3
|
|
20230802,151200,178063520,7020,7020,7020,7020,0
|
|
20230802,151100,178063520,7020,7020,7020,7020,39
|
|
20230802,151000,177789740,7010,7010,7010,7010,30
|
|
20230802,150900,177579440,7010,6990,7010,6990,101
|
|
20230802,150800,176872000,6990,6990,6990,6990,50
|
|
20230802,150700,176522500,6990,6990,6990,6990,0
|
|
20230802,150600,176522500,6990,6990,6990,6990,2
|
|
20230802,150500,176508520,6980,6980,6980,6980,0
|
|
20230802,150400,176508520,6980,6980,6980,6980,1
|
|
20230802,150300,176501540,6980,6980,6980,6980,0
|
|
20230802,150200,176501540,6980,6980,6980,6980,59
|
|
20230802,150100,176089720,6990,6990,6990,6990,0
|
|
20230802,150000,176089720,6990,6990,6990,6990,0
|
|
20230802,145900,176089720,6990,6990,6990,6990,41
|
|
20230802,145800,175803130,6970,6970,6970,6970,89
|
|
20230802,145700,175182800,6970,6970,6970,6970,0
|
|
20230802,145600,175182800,6970,6970,6970,6970,0
|
|
20230802,145500,175182800,6970,6970,6970,6970,0
|
|
20230802,145400,175182800,6970,6970,6970,6970,0
|
|
20230802,145300,175182800,6970,6970,6970,6970,0
|
|
20230802,145200,175182800,6970,6970,6970,6970,15
|
|
20230802,145100,175078250,6970,6970,6970,6970,0
|
|
20230802,145000,175078250,6970,6970,6970,6970,110
|
|
20230802,144900,174311550,6970,6970,6970,6970,0
|
|
20230802,144800,174311550,6970,6970,6970,6970,470
|
|
20230802,144700,171035650,6960,6970,6970,6960,117
|
|
20230802,144600,170220300,6990,6990,6990,6990,0
|
|
20230802,144500,170220300,6990,6990,6990,6990,0
|
|
20230802,144400,170220300,6990,6990,6990,6990,0
|
|
20230802,144300,170220300,6990,6990,6990,6990,0
|
|
20230802,144200,170220300,6990,6990,6990,6990,0
|
|
20230802,144100,170220300,6990,6990,6990,6990,30
|
|
20230802,144000,170010600,6990,6990,6990,6990,50
|
|
20230802,143900,169661100,6990,6990,6990,6990,450
|
|
20230802,143800,166515600,6960,6970,6970,6960,505
|
|
20230802,143700,162998350,6980,6980,6980,6980,1
|
|
20230802,143600,162991370,6980,6980,6980,6980,0
|
|
20230802,143500,162991370,6980,6980,6980,6980,0
|
|
20230802,143400,162991370,6980,6980,6980,6980,1
|
|
20230802,143300,162984390,6970,6970,6970,6970,0
|
|
20230802,143200,162984390,6970,6970,6970,6970,0
|
|
20230802,143100,162984390,6970,6970,6970,6970,0
|
|
20230802,143000,162984390,6970,6970,6970,6970,0
|
|
20230802,142900,162984390,6970,6970,6970,6970,200
|
|
20230802,142800,161590390,6970,6970,6970,6970,0
|
|
20230802,142700,161590390,6970,6970,6970,6970,0
|
|
20230802,142600,161590390,6970,6970,6970,6970,0
|
|
20230802,142500,161590390,6970,6970,6970,6970,0
|
|
20230802,142400,161590390,6970,6970,6970,6970,0
|
|
20230802,142300,161590390,6970,6970,6970,6970,0
|
|
20230802,142200,161590390,6970,6970,6970,6970,0
|
|
20230802,142100,161590390,6970,6970,6970,6970,0
|
|
20230802,142000,161590390,6970,6970,6970,6970,0
|
|
20230802,141900,161590390,6970,6970,6970,6970,0
|
|
20230802,141800,161590390,6970,6970,6970,6970,4
|
|
20230802,141700,161562510,6970,6970,6970,6970,0
|
|
20230802,141600,161562510,6970,6970,6970,6970,0
|
|
20230802,141500,161562510,6970,6970,6970,6970,0
|
|
20230802,141400,161562510,6970,6970,6970,6970,0
|
|
20230802,141300,161562510,6970,6970,6970,6970,0
|
|
20230802,141200,161562510,6970,6970,6970,6970,235
|
|
20230802,141100,159924560,7010,7010,7010,7010,0
|
|
20230802,141000,159924560,7010,7010,7010,7010,0
|
|
20230802,140900,159924560,7010,7010,7010,7010,0
|
|
20230802,140800,159924560,7010,7010,7010,7010,0
|
|
20230802,140700,159924560,7010,7010,7010,7010,0
|
|
20230802,140600,159924560,7010,7010,7010,7010,1
|
|
20230802,140500,159917550,6970,6970,6970,6970,0
|
|
20230802,140400,159917550,6970,6970,6970,6970,101
|
|
20230802,140300,159213580,6960,6960,6960,6960,0
|
|
20230802,140200,159213580,6960,6960,6960,6960,0
|
|
20230802,140100,159213580,6960,6960,6960,6960,0
|
|
20230802,140000,159213580,6960,6960,6960,6960,50
|
|
20230802,135900,158865580,6950,6950,6950,6950,0
|
|
20230802,135800,158865580,6950,6950,6950,6950,0
|
|
20230802,135700,158865580,6950,6950,6950,6950,0
|
|
20230802,135600,158865580,6950,6950,6950,6950,0
|
|
20230802,135500,158865580,6950,6950,6950,6950,0
|
|
20230802,135400,158865580,6950,6950,6950,6950,0
|
|
20230802,135300,158865580,6950,6950,6950,6950,0
|
|
20230802,135200,158865580,6950,6950,6950,6950,40
|
|
20230802,135100,158587580,6950,6950,6950,6950,41
|
|
20230802,135000,158302630,6960,6960,6960,6960,1
|
|
20230802,134900,158295670,6950,6950,6950,6950,0
|
|
20230802,134800,158295670,6950,6950,6950,6950,0
|
|
20230802,134700,158295670,6950,6950,6950,6950,0
|
|
20230802,134600,158295670,6950,6950,6950,6950,0
|
|
20230802,134500,158295670,6950,6960,6960,6950,100
|
|
20230802,134400,157600660,6950,6950,6950,6950,0
|
|
20230802,134300,157600660,6950,6950,6950,6950,0
|
|
20230802,134200,157600660,6950,6950,6950,6950,0
|
|
20230802,134100,157600660,6950,6950,6950,6950,0
|
|
20230802,134000,157600660,6950,6950,6950,6950,346
|
|
20230802,133900,155195960,6950,6990,6990,6950,2370
|
|
20230802,133800,138686620,7020,7020,7020,7020,0
|
|
20230802,133700,138686620,7020,7020,7020,7020,0
|
|
20230802,133600,138686620,7020,7020,7020,7020,0
|
|
20230802,133500,138686620,7020,7020,7020,7020,0
|
|
20230802,133400,138686620,7020,7020,7020,7020,0
|
|
20230802,133300,138686620,7020,7020,7020,7020,0
|
|
20230802,133200,138686620,7020,7020,7020,7020,0
|
|
20230802,133100,138686620,7020,7020,7020,7020,10
|
|
20230802,133000,138616420,7020,7020,7020,7020,0
|
|
20230802,132900,138616420,7020,7020,7020,7020,0
|
|
20230802,132800,138616420,7020,7020,7020,7020,0
|
|
20230802,132700,138616420,7020,7020,7020,7020,0
|
|
20230802,132600,138616420,7020,7020,7020,7020,0
|
|
20230802,132500,138616420,7020,7020,7020,7020,0
|
|
20230802,132400,138616420,7020,7020,7020,7020,0
|
|
20230802,132300,138616420,7020,7020,7020,7020,0
|
|
20230802,132200,138616420,7020,7020,7020,7020,0
|
|
20230802,132100,138616420,7020,7020,7020,7020,1
|
|
20230802,132000,138609400,7020,7020,7020,7020,3
|
|
20230802,131900,138588340,6990,6990,6990,6990,463
|
|
20230802,131800,135351970,7010,7010,7010,7010,110
|
|
20230802,131700,134580870,7010,7030,7030,7010,2
|
|
20230802,131600,134566830,7030,7030,7030,7030,0
|
|
20230802,131500,134566830,7030,7030,7030,7030,1
|
|
20230802,131400,134559800,6990,6990,6990,6990,79
|
|
20230802,131300,134007590,7020,7020,7020,7020,0
|
|
20230802,131200,134007590,7020,7020,7020,7020,70
|
|
20230802,131100,133516190,7020,7020,7020,7020,0
|
|
20230802,131000,133516190,7020,7020,7020,7020,2
|
|
20230802,130900,133502150,7020,7020,7020,7020,0
|
|
20230802,130800,133502150,7020,7020,7020,7020,0
|
|
20230802,130700,133502150,7020,7020,7020,7020,0
|
|
20230802,130600,133502150,7020,7020,7020,7020,0
|
|
20230802,130500,133502150,7020,7020,7020,7020,0
|
|
20230802,130400,133502150,7020,7020,7020,7020,1
|
|
20230802,130300,133495130,6990,7000,7000,6990,22
|
|
20230802,130200,133341330,7000,7000,7000,7000,0
|
|
20230802,130100,133341330,7000,7000,7000,7000,0
|
|
20230802,130000,133341330,7000,7000,7000,7000,0
|
|
20230802,125900,133341330,7000,7000,7000,7000,3
|
|
20230802,125800,133320330,7000,7000,7000,7000,0
|
|
20230802,125700,133320330,7000,7000,7000,7000,0
|
|
20230802,125600,133320330,7000,7000,7000,7000,10
|
|
20230802,125500,133250330,7020,7020,7020,7020,0
|
|
20230802,125400,133250330,7020,7020,7020,7020,0
|
|
20230802,125300,133250330,7020,7000,7020,7000,269
|
|
20230802,125200,131367310,7000,7000,7000,7000,232
|
|
20230802,125100,129743310,6990,6980,6990,6980,49
|
|
20230802,125000,129400810,6990,6990,6990,6990,0
|
|
20230802,124900,129400810,6990,6980,6990,6980,10
|
|
20230802,124800,129331000,6980,6980,6980,6980,0
|
|
20230802,124700,129331000,6980,6980,6980,6980,0
|
|
20230802,124600,129331000,6980,6980,6980,6980,0
|
|
20230802,124500,129331000,6980,6980,6980,6980,0
|
|
20230802,124400,129331000,6980,6980,6980,6980,25
|
|
20230802,124300,129156500,6980,6980,6980,6980,0
|
|
20230802,124200,129156500,6980,6980,6980,6980,1
|
|
20230802,124100,129149520,6970,6970,6970,6970,0
|
|
20230802,124000,129149520,6970,6970,6970,6970,0
|
|
20230802,123900,129149520,6970,6970,6970,6970,0
|
|
20230802,123800,129149520,6970,6970,6970,6970,0
|
|
20230802,123700,129149520,6970,6970,6970,6970,100
|
|
20230802,123600,128452520,6980,6980,6980,6980,2
|
|
20230802,123500,128438560,6980,6980,6980,6980,0
|
|
20230802,123400,128438560,6980,6980,6980,6980,0
|
|
20230802,123300,128438560,6980,6980,6980,6980,4
|
|
20230802,123200,128410640,6970,6970,6970,6970,1
|
|
20230802,123100,128403670,6970,6970,6970,6970,0
|
|
20230802,123000,128403670,6970,6970,6970,6970,0
|
|
20230802,122900,128403670,6970,6970,6970,6970,0
|
|
20230802,122800,128403670,6970,6970,6970,6970,0
|
|
20230802,122700,128403670,6970,6970,6970,6970,0
|
|
20230802,122600,128403670,6970,6970,6970,6970,0
|
|
20230802,122500,128403670,6970,6970,6970,6970,0
|
|
20230802,122400,128403670,6970,6970,6970,6970,13
|
|
20230802,122300,128313060,6970,6970,6970,6970,10
|
|
20230802,122200,128243360,6980,6980,6980,6980,3
|
|
20230802,122100,128222420,6980,6980,6980,6980,0
|
|
20230802,122000,128222420,6980,6980,6980,6980,10
|
|
20230802,121900,128152620,6980,6980,6980,6980,1
|
|
20230802,121800,128145640,6980,6980,6980,6980,5
|
|
20230802,121700,128110740,6980,6980,6980,6980,0
|
|
20230802,121600,128110740,6980,6980,6980,6980,10
|
|
20230802,121500,128040940,6980,6980,6980,6980,0
|
|
20230802,121400,128040940,6980,6980,6980,6980,0
|
|
20230802,121300,128040940,6980,6980,6980,6980,0
|
|
20230802,121200,128040940,6980,6980,6980,6980,0
|
|
20230802,121100,128040940,6980,6980,6980,6980,0
|
|
20230802,121000,128040940,6980,6980,6980,6980,20
|
|
20230802,120900,127901340,6980,6980,6980,6980,0
|
|
20230802,120800,127901340,6980,6980,6980,6980,20
|
|
20230802,120700,127761740,6970,6970,6970,6970,0
|
|
20230802,120600,127761740,6970,6970,6970,6970,0
|
|
20230802,120500,127761740,6970,6970,6970,6970,0
|
|
20230802,120400,127761740,6970,6970,6970,6970,233
|
|
20230802,120300,126137730,6970,6970,6970,6970,0
|
|
20230802,120200,126137730,6970,6970,6970,6970,0
|
|
20230802,120100,126137730,6970,6970,6970,6970,0
|
|
20230802,120000,126137730,6970,6970,6970,6970,48
|
|
20230802,115900,125803170,6950,6950,6950,6950,0
|
|
20230802,115800,125803170,6950,6950,6950,6950,0
|
|
20230802,115700,125803170,6950,6950,6950,6950,0
|
|
20230802,115600,125803170,6950,6950,6950,6950,0
|
|
20230802,115500,125803170,6950,6940,6950,6940,29
|
|
20230802,115400,125601780,6940,6950,6950,6940,114
|
|
20230802,115300,124809570,6950,6950,6950,6950,0
|
|
20230802,115200,124809570,6950,6950,6950,6950,0
|
|
20230802,115100,124809570,6950,6950,6950,6950,13
|
|
20230802,115000,124719220,6950,6950,6960,6950,48
|
|
20230802,114900,124385400,6950,6940,6950,6940,328
|
|
20230802,114800,122108940,6940,6940,6940,6940,14
|
|
20230802,114700,122011780,6950,6940,6950,6940,17
|
|
20230802,114600,121893780,6940,6950,6960,6940,377
|
|
20230802,114500,119276730,6950,6950,6950,6950,43
|
|
20230802,114400,118977880,6950,6950,6950,6950,0
|
|
20230802,114300,118977880,6950,6950,6950,6950,3
|
|
20230802,114200,118957030,6940,6940,6940,6940,0
|
|
20230802,114100,118957030,6940,6960,6960,6940,4
|
|
20230802,114000,118929230,6970,6970,6970,6970,0
|
|
20230802,113900,118929230,6970,6970,6970,6970,80
|
|
20230802,113800,118371630,6950,6950,6950,6950,0
|
|
20230802,113700,118371630,6950,6950,6950,6950,2
|
|
20230802,113600,118357730,6950,6950,6950,6950,310
|
|
20230802,113500,116203230,6960,6960,6960,6960,50
|
|
20230802,113400,115855230,6950,6950,6950,6950,0
|
|
20230802,113300,115855230,6950,6950,6950,6950,200
|
|
20230802,113200,114465230,6960,6960,6960,6960,0
|
|
20230802,113100,114465230,6960,6960,6960,6960,0
|
|
20230802,113000,114465230,6960,6960,6960,6960,100
|
|
20230802,112900,113769230,6960,6960,6960,6960,0
|
|
20230802,112800,113769230,6960,6960,6960,6960,19
|
|
20230802,112700,113636990,6960,6960,6960,6960,236
|
|
20230802,112600,111994430,6970,6970,6970,6970,0
|
|
20230802,112500,111994430,6970,6970,6970,6970,0
|
|
20230802,112400,111994430,6970,6970,6970,6970,0
|
|
20230802,112300,111994430,6970,6970,6970,6970,110
|
|
20230802,112200,111227730,6970,6980,6980,6970,667
|
|
20230802,112100,106578730,6980,6980,6980,6980,0
|
|
20230802,112000,106578730,6980,6980,6980,6980,695
|
|
20230802,111900,101727630,6990,6990,6990,6990,0
|
|
20230802,111800,101727630,6990,6990,6990,6990,0
|
|
20230802,111700,101727630,6990,6990,6990,6990,13
|
|
20230802,111600,101636760,6990,6990,6990,6990,54
|
|
20230802,111500,101259300,6990,6990,6990,6990,11
|
|
20230802,111400,101182410,6980,6980,6980,6980,3
|
|
20230802,111300,101161470,6980,6990,6990,6980,11
|
|
20230802,111200,101084630,6990,6990,6990,6990,52
|
|
20230802,111100,100721150,6990,6990,6990,6990,213
|
|
20230802,111000,99232280,6990,6990,6990,6990,1
|
|
20230802,110900,99225290,7000,7000,7000,7000,20
|
|
20230802,110800,99085290,7000,7000,7000,7000,51
|
|
20230802,110700,98728290,7010,7010,7010,7010,0
|
|
20230802,110600,98728290,7010,7010,7010,7010,0
|
|
20230802,110500,98728290,7010,7010,7010,7010,0
|
|
20230802,110400,98728290,7010,7010,7010,7010,0
|
|
20230802,110300,98728290,7010,7010,7010,7010,0
|
|
20230802,110200,98728290,7010,7010,7010,7010,3
|
|
20230802,110100,98707260,6990,6990,6990,6990,0
|
|
20230802,110000,98707260,6990,6990,6990,6990,607
|
|
20230802,105900,94464330,7000,7000,7000,7000,0
|
|
20230802,105800,94464330,7000,7000,7000,7000,0
|
|
20230802,105700,94464330,7000,7000,7000,7000,1
|
|
20230802,105600,94457330,7000,7000,7010,7000,3
|
|
20230802,105500,94436320,7000,7000,7000,7000,101
|
|
20230802,105400,93729320,7000,7000,7000,7000,163
|
|
20230802,105300,92588320,7020,7020,7020,7020,0
|
|
20230802,105200,92588320,7020,7020,7020,7020,0
|
|
20230802,105100,92588320,7020,7020,7020,7020,1
|
|
20230802,105000,92581300,6990,6990,6990,6990,0
|
|
20230802,104900,92581300,6990,6990,6990,6990,0
|
|
20230802,104800,92581300,6990,6990,6990,6990,0
|
|
20230802,104700,92581300,6990,6990,6990,6990,0
|
|
20230802,104600,92581300,6990,7000,7000,6990,170
|
|
20230802,104500,91392030,7000,7000,7000,7000,0
|
|
20230802,104400,91392030,7000,7000,7000,7000,30
|
|
20230802,104300,91182030,7000,7000,7000,7000,0
|
|
20230802,104200,91182030,7000,7000,7000,7000,0
|
|
20230802,104100,91182030,7000,7000,7000,7000,0
|
|
20230802,104000,91182030,7000,7010,7010,7000,1419
|
|
20230802,103900,81245040,7020,7020,7020,7020,658
|
|
20230802,103800,76625880,7040,7030,7040,7030,50
|
|
20230802,103700,76273930,7040,7040,7040,7040,0
|
|
20230802,103600,76273930,7040,7040,7040,7040,0
|
|
20230802,103500,76273930,7040,7040,7040,7040,15
|
|
20230802,103400,76168330,7030,7020,7030,7020,100
|
|
20230802,103300,75466320,7030,7030,7030,7030,0
|
|
20230802,103200,75466320,7030,7030,7030,7030,110
|
|
20230802,103100,74693020,7030,7040,7040,7030,440
|
|
20230802,103000,71595730,7050,7050,7050,7050,1
|
|
20230802,102900,71588680,7050,7050,7050,7050,0
|
|
20230802,102800,71588680,7050,7050,7050,7050,0
|
|
20230802,102700,71588680,7050,7050,7050,7050,3
|
|
20230802,102600,71567530,7040,7040,7040,7040,8
|
|
20230802,102500,71511210,7040,7040,7040,7040,2
|
|
20230802,102400,71497130,7040,7040,7040,7040,7
|
|
20230802,102300,71447850,7060,7060,7060,7060,50
|
|
20230802,102200,71094850,7030,7030,7030,7030,0
|
|
20230802,102100,71094850,7030,7030,7030,7030,200
|
|
20230802,102000,69688850,7020,7020,7020,7020,0
|
|
20230802,101900,69688850,7020,7020,7020,7020,0
|
|
20230802,101800,69688850,7020,7020,7020,7020,0
|
|
20230802,101700,69688850,7020,7020,7020,7020,250
|
|
20230802,101600,67933850,7060,7060,7060,7060,11
|
|
20230802,101500,67856190,7060,7060,7060,7060,8
|
|
20230802,101400,67799710,7020,7020,7020,7020,0
|
|
20230802,101300,67799710,7020,7020,7020,7020,0
|
|
20230802,101200,67799710,7020,7050,7050,7020,26
|
|
20230802,101100,67616880,7050,7050,7050,7050,3
|
|
20230802,101000,67595730,7060,7060,7060,7060,3
|
|
20230802,100900,67574550,7060,7060,7060,7060,1
|
|
20230802,100800,67567490,7020,7020,7020,7020,0
|
|
20230802,100700,67567490,7020,7020,7020,7020,0
|
|
20230802,100600,67567490,7020,7030,7030,7020,30
|
|
20230802,100500,67356830,7020,7020,7020,7020,168
|
|
20230802,100400,66177470,7060,7060,7060,7060,14
|
|
20230802,100300,66078630,7060,7060,7060,7060,11
|
|
20230802,100200,66000970,7020,7020,7020,7020,0
|
|
20230802,100100,66000970,7020,7020,7020,7020,9
|
|
20230802,100000,65937790,7050,7050,7050,7050,0
|
|
20230802,095900,65937790,7050,7050,7050,7050,26
|
|
20230802,095800,65754490,7050,7030,7050,7030,58
|
|
20230802,095700,65346210,7020,7020,7020,7020,108
|
|
20230802,095600,64588050,7020,7030,7030,7020,96
|
|
20230802,095500,63913210,7040,7040,7040,7040,17
|
|
20230802,095400,63793530,7050,7050,7050,7050,0
|
|
20230802,095300,63793530,7050,7050,7050,7050,17
|
|
20230802,095200,63673680,7060,7060,7060,7060,0
|
|
20230802,095100,63673680,7060,7060,7060,7060,0
|
|
20230802,095000,63673680,7060,7060,7060,7060,0
|
|
20230802,094900,63673680,7060,7060,7060,7060,0
|
|
20230802,094800,63673680,7060,7050,7060,7050,100
|
|
20230802,094700,62967960,7030,7030,7030,7030,0
|
|
20230802,094600,62967960,7030,7030,7030,7030,30
|
|
20230802,094500,62757060,7020,7020,7020,7020,0
|
|
20230802,094400,62757060,7020,7030,7030,7020,59
|
|
20230802,094300,62342380,7020,7020,7020,7020,0
|
|
20230802,094200,62342380,7020,7020,7020,7020,62
|
|
20230802,094100,61907140,7030,7030,7030,7030,9
|
|
20230802,094000,61843870,7030,7020,7030,7020,39
|
|
20230802,093900,61569740,7030,7040,7040,7020,64
|
|
20230802,093800,61120320,7040,7040,7040,7040,1
|
|
20230802,093700,61113280,7050,7050,7050,7050,0
|
|
20230802,093600,61113280,7050,7050,7050,7050,0
|
|
20230802,093500,61113280,7050,7050,7050,7050,3
|
|
20230802,093400,61092130,7010,7030,7030,7010,91
|
|
20230802,093300,60453470,7040,7020,7040,7020,85
|
|
20230802,093200,59856730,7020,7020,7020,7020,215
|
|
20230802,093100,58347430,7030,7030,7030,7030,13
|
|
20230802,093000,58256040,7060,7040,7060,7040,642
|
|
20230802,092900,53725620,7060,7060,7060,7060,291
|
|
20230802,092800,51671160,7090,7080,7090,7080,1100
|
|
20230802,092700,43873160,7080,7030,7080,7030,581
|
|
20230802,092600,39760530,7030,7020,7030,7000,209
|
|
20230802,092500,38296050,7020,7020,7020,7020,98
|
|
20230802,092400,37608090,7030,7030,7030,7030,7
|
|
20230802,092300,37558880,7020,7020,7020,7020,2
|
|
20230802,092200,37544840,7030,7030,7030,7030,8
|
|
20230802,092100,37488600,7030,7030,7030,7030,0
|
|
20230802,092000,37488600,7030,7030,7040,7020,509
|
|
20230802,091900,33906930,7040,7040,7040,7040,0
|
|
20230802,091800,33906930,7040,7040,7040,7040,10
|
|
20230802,091700,33836530,7040,7040,7040,7040,348
|
|
20230802,091600,31386610,7040,7040,7040,7040,10
|
|
20230802,091500,31316210,7040,7030,7040,7030,81
|
|
20230802,091400,30746080,7040,7040,7040,7040,61
|
|
20230802,091300,30316640,7080,7060,7080,7060,226
|
|
20230802,091200,28717080,7040,7030,7040,7030,12
|
|
20230802,091100,28632710,7000,6990,7030,6990,875
|
|
20230802,091000,22498040,6970,6930,6980,6920,435
|
|
20230802,090900,19467670,6930,7020,7020,6900,580
|
|
20230802,090800,15443280,7020,7020,7020,7020,9
|
|
20230802,090700,15380100,7020,7020,7020,7020,15
|
|
20230802,090600,15274800,7020,7030,7030,7020,112
|
|
20230802,090500,14487700,7030,7030,7030,7030,0
|
|
20230802,090400,14487700,7030,7030,7060,7030,580
|
|
20230802,090300,10409640,7040,7040,7040,7040,0
|
|
20230802,090200,10409640,7040,7050,7050,7030,618
|
|
20230802,090100,6059000,7050,7070,7070,7050,101
|
|
20230802,090000,5346930,7070,7100,7100,7050,756
|