701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,203800,155734710,6390,6390,6390,6390,278
|
|
20230821,203700,155734710,6390,6390,6390,6390,0
|
|
20230821,203600,155734710,6390,6390,6390,6390,0
|
|
20230821,203500,155734710,6390,6390,6390,6390,0
|
|
20230821,203400,155734710,6390,6390,6390,6390,0
|
|
20230821,203300,155734710,6390,6390,6390,6390,0
|
|
20230821,203200,155734710,6390,6390,6390,6390,0
|
|
20230821,203100,155734710,6390,6390,6390,6390,0
|
|
20230821,203000,155734710,6390,6390,6390,6390,0
|
|
20230821,202900,155734710,6390,6390,6390,6390,0
|
|
20230821,202800,155734710,6390,6390,6390,6390,0
|
|
20230821,202700,155734710,6390,6390,6390,6390,0
|
|
20230821,202600,155734710,6390,6390,6390,6390,0
|
|
20230821,202500,155734710,6390,6390,6390,6390,0
|
|
20230821,202400,155734710,6390,6390,6390,6390,0
|
|
20230821,202300,155734710,6390,6390,6390,6390,0
|
|
20230821,202200,155734710,6390,6390,6390,6390,0
|
|
20230821,202100,155734710,6390,6390,6390,6390,0
|
|
20230821,202000,155734710,6390,6390,6390,6390,0
|
|
20230821,201900,155734710,6390,6390,6390,6390,0
|
|
20230821,201800,155734710,6390,6390,6390,6390,0
|
|
20230821,201700,155734710,6390,6390,6390,6390,0
|
|
20230821,201600,155734710,6390,6390,6390,6390,0
|
|
20230821,201500,155734710,6390,6390,6390,6390,0
|
|
20230821,201400,155734710,6390,6390,6390,6390,0
|
|
20230821,201300,155734710,6390,6390,6390,6390,0
|
|
20230821,201200,155734710,6390,6390,6390,6390,0
|
|
20230821,201100,155734710,6390,6390,6390,6390,0
|
|
20230821,201000,155734710,6390,6390,6390,6390,0
|
|
20230821,200900,155734710,6390,6390,6390,6390,0
|
|
20230821,200800,155734710,6390,6390,6390,6390,278
|
|
20230821,200700,155734710,6390,6390,6390,6390,0
|
|
20230821,200600,155734710,6390,6390,6390,6390,0
|
|
20230821,200500,155734710,6390,6390,6390,6390,0
|
|
20230821,200400,155734710,6390,6390,6390,6390,0
|
|
20230821,200300,155734710,6390,6390,6390,6390,0
|
|
20230821,200200,155734710,6390,6390,6390,6390,0
|
|
20230821,200100,155734710,6390,6390,6390,6390,0
|
|
20230821,200000,155734710,6390,6390,6390,6390,0
|
|
20230821,195900,155734710,6390,6390,6390,6390,0
|
|
20230821,195800,155734710,6390,6390,6390,6390,0
|
|
20230821,195700,155734710,6390,6390,6390,6390,0
|
|
20230821,195600,155734710,6390,6390,6390,6390,0
|
|
20230821,195500,155734710,6390,6390,6390,6390,0
|
|
20230821,195400,155734710,6390,6390,6390,6390,0
|
|
20230821,195300,155734710,6390,6390,6390,6390,0
|
|
20230821,195200,155734710,6390,6390,6390,6390,0
|
|
20230821,195100,155734710,6390,6390,6390,6390,0
|
|
20230821,195000,155734710,6390,6390,6390,6390,0
|
|
20230821,194900,155734710,6390,6390,6390,6390,0
|
|
20230821,194800,155734710,6390,6390,6390,6390,0
|
|
20230821,194700,155734710,6390,6390,6390,6390,0
|
|
20230821,194600,155734710,6390,6390,6390,6390,0
|
|
20230821,194500,155734710,6390,6390,6390,6390,0
|
|
20230821,194400,155734710,6390,6390,6390,6390,0
|
|
20230821,194300,155734710,6390,6390,6390,6390,0
|
|
20230821,194200,155734710,6390,6390,6390,6390,0
|
|
20230821,194100,155734710,6390,6390,6390,6390,0
|
|
20230821,194000,155734710,6390,6390,6390,6390,0
|
|
20230821,193900,155734710,6390,6390,6390,6390,0
|
|
20230821,193800,155734710,6390,6390,6390,6390,278
|
|
20230821,193700,155734710,6390,6390,6390,6390,0
|
|
20230821,193600,155734710,6390,6390,6390,6390,0
|
|
20230821,193500,155734710,6390,6390,6390,6390,0
|
|
20230821,193400,155734710,6390,6390,6390,6390,0
|
|
20230821,193300,155734710,6390,6390,6390,6390,0
|
|
20230821,193200,155734710,6390,6390,6390,6390,0
|
|
20230821,193100,155734710,6390,6390,6390,6390,0
|
|
20230821,193000,155734710,6390,6390,6390,6390,0
|
|
20230821,192900,155734710,6390,6390,6390,6390,0
|
|
20230821,192800,155734710,6390,6390,6390,6390,0
|
|
20230821,192700,155734710,6390,6390,6390,6390,0
|
|
20230821,192600,155734710,6390,6390,6390,6390,0
|
|
20230821,192500,155734710,6390,6390,6390,6390,0
|
|
20230821,192400,155734710,6390,6390,6390,6390,0
|
|
20230821,192300,155734710,6390,6390,6390,6390,0
|
|
20230821,192200,155734710,6390,6390,6390,6390,0
|
|
20230821,192100,155734710,6390,6390,6390,6390,0
|
|
20230821,192000,155734710,6390,6390,6390,6390,0
|
|
20230821,191900,155734710,6390,6390,6390,6390,0
|
|
20230821,191800,155734710,6390,6390,6390,6390,0
|
|
20230821,191700,155734710,6390,6390,6390,6390,0
|
|
20230821,191600,155734710,6390,6390,6390,6390,0
|
|
20230821,191500,155734710,6390,6390,6390,6390,0
|
|
20230821,191400,155734710,6390,6390,6390,6390,0
|
|
20230821,191300,155734710,6390,6390,6390,6390,0
|
|
20230821,191200,155734710,6390,6390,6390,6390,0
|
|
20230821,191100,155734710,6390,6390,6390,6390,0
|
|
20230821,191000,155734710,6390,6390,6390,6390,0
|
|
20230821,190900,155734710,6390,6390,6390,6390,0
|
|
20230821,190800,155734710,6390,6390,6390,6390,278
|
|
20230821,190700,155734710,6390,6390,6390,6390,0
|
|
20230821,190600,155734710,6390,6390,6390,6390,0
|
|
20230821,190500,155734710,6390,6390,6390,6390,0
|
|
20230821,190400,155734710,6390,6390,6390,6390,0
|
|
20230821,190300,155734710,6390,6390,6390,6390,0
|
|
20230821,190200,155734710,6390,6390,6390,6390,0
|
|
20230821,190100,155734710,6390,6390,6390,6390,0
|
|
20230821,190000,155734710,6390,6390,6390,6390,0
|
|
20230821,185900,155734710,6390,6390,6390,6390,0
|
|
20230821,185800,155734710,6390,6390,6390,6390,0
|
|
20230821,185700,155734710,6390,6390,6390,6390,0
|
|
20230821,185600,155734710,6390,6390,6390,6390,0
|
|
20230821,185500,155734710,6390,6390,6390,6390,0
|
|
20230821,185400,155734710,6390,6390,6390,6390,0
|
|
20230821,185300,155734710,6390,6390,6390,6390,0
|
|
20230821,185200,155734710,6390,6390,6390,6390,0
|
|
20230821,185100,155734710,6390,6390,6390,6390,0
|
|
20230821,185000,155734710,6390,6390,6390,6390,0
|
|
20230821,184900,155734710,6390,6390,6390,6390,0
|
|
20230821,184800,155734710,6390,6390,6390,6390,0
|
|
20230821,184700,155734710,6390,6390,6390,6390,0
|
|
20230821,184600,155734710,6390,6390,6390,6390,0
|
|
20230821,184500,155734710,6390,6390,6390,6390,0
|
|
20230821,184400,155734710,6390,6390,6390,6390,0
|
|
20230821,184300,155734710,6390,6390,6390,6390,0
|
|
20230821,184200,155734710,6390,6390,6390,6390,0
|
|
20230821,184100,155734710,6390,6390,6390,6390,0
|
|
20230821,184000,155734710,6390,6390,6390,6390,0
|
|
20230821,183900,155734710,6390,6390,6390,6390,0
|
|
20230821,183800,155734710,6390,6390,6390,6390,278
|
|
20230821,183700,155734710,6390,6390,6390,6390,0
|
|
20230821,183600,155734710,6390,6390,6390,6390,0
|
|
20230821,183500,155734710,6390,6390,6390,6390,0
|
|
20230821,183400,155734710,6390,6390,6390,6390,0
|
|
20230821,183300,155734710,6390,6390,6390,6390,0
|
|
20230821,183200,155734710,6390,6390,6390,6390,0
|
|
20230821,183100,155734710,6390,6390,6390,6390,0
|
|
20230821,183000,155734710,6390,6390,6390,6390,0
|
|
20230821,182900,155734710,6390,6390,6390,6390,0
|
|
20230821,182800,155734710,6390,6390,6390,6390,0
|
|
20230821,182700,155734710,6390,6390,6390,6390,0
|
|
20230821,182600,155734710,6390,6390,6390,6390,0
|
|
20230821,182500,155734710,6390,6390,6390,6390,0
|
|
20230821,182400,155734710,6390,6390,6390,6390,0
|
|
20230821,182300,155734710,6390,6390,6390,6390,0
|
|
20230821,182200,155734710,6390,6390,6390,6390,0
|
|
20230821,182100,155734710,6390,6390,6390,6390,0
|
|
20230821,182000,155734710,6390,6390,6390,6390,0
|
|
20230821,181900,155734710,6390,6390,6390,6390,0
|
|
20230821,181800,155734710,6390,6390,6390,6390,0
|
|
20230821,181700,155734710,6390,6390,6390,6390,0
|
|
20230821,181600,155734710,6390,6390,6390,6390,0
|
|
20230821,181500,155734710,6390,6390,6390,6390,0
|
|
20230821,181400,155734710,6390,6390,6390,6390,0
|
|
20230821,181300,155734710,6390,6390,6390,6390,0
|
|
20230821,181200,155734710,6390,6390,6390,6390,0
|
|
20230821,181100,155734710,6390,6390,6390,6390,0
|
|
20230821,181000,155734710,6390,6390,6390,6390,0
|
|
20230821,180900,155734710,6390,6390,6390,6390,0
|
|
20230821,180800,155734710,6390,6390,6390,6390,278
|
|
20230821,180700,155734710,6390,6390,6390,6390,0
|
|
20230821,180600,155734710,6390,6390,6390,6390,0
|
|
20230821,180500,155734710,6390,6390,6390,6390,0
|
|
20230821,180400,155734710,6390,6390,6390,6390,0
|
|
20230821,180300,155734710,6390,6390,6390,6390,0
|
|
20230821,180200,155734710,6390,6390,6390,6390,0
|
|
20230821,180100,155734710,6390,6390,6390,6390,0
|
|
20230821,180000,155734710,6390,6390,6390,6390,0
|
|
20230821,175900,155734710,6390,6390,6390,6390,0
|
|
20230821,175800,155734710,6390,6390,6390,6390,0
|
|
20230821,175700,155734710,6390,6390,6390,6390,0
|
|
20230821,175600,155734710,6390,6390,6390,6390,0
|
|
20230821,175500,155734710,6390,6390,6390,6390,0
|
|
20230821,175400,155734710,6390,6390,6390,6390,0
|
|
20230821,175300,155734710,6390,6390,6390,6390,0
|
|
20230821,175200,155734710,6390,6390,6390,6390,0
|
|
20230821,175100,155734710,6390,6390,6390,6390,0
|
|
20230821,175000,155734710,6390,6390,6390,6390,0
|
|
20230821,174900,155734710,6390,6390,6390,6390,0
|
|
20230821,174800,155734710,6390,6390,6390,6390,0
|
|
20230821,174700,155734710,6390,6390,6390,6390,0
|
|
20230821,174600,155734710,6390,6390,6390,6390,0
|
|
20230821,174500,155734710,6390,6390,6390,6390,0
|
|
20230821,174400,155734710,6390,6390,6390,6390,0
|
|
20230821,174300,155734710,6390,6390,6390,6390,0
|
|
20230821,174200,155734710,6390,6390,6390,6390,0
|
|
20230821,174100,155734710,6390,6390,6390,6390,0
|
|
20230821,174000,155734710,6390,6390,6390,6390,0
|
|
20230821,173900,155734710,6390,6390,6390,6390,0
|
|
20230821,173800,155734710,6390,6390,6390,6390,278
|
|
20230821,173700,155734710,6390,6390,6390,6390,0
|
|
20230821,173600,155734710,6390,6390,6390,6390,0
|
|
20230821,173500,155734710,6390,6390,6390,6390,0
|
|
20230821,173400,155734710,6390,6390,6390,6390,0
|
|
20230821,173300,155734710,6390,6390,6390,6390,0
|
|
20230821,173200,155734710,6390,6390,6390,6390,0
|
|
20230821,173100,155734710,6390,6390,6390,6390,0
|
|
20230821,173000,155734710,6390,6390,6390,6390,0
|
|
20230821,172900,155734710,6390,6390,6390,6390,0
|
|
20230821,172800,155734710,6390,6390,6390,6390,0
|
|
20230821,172700,155734710,6390,6390,6390,6390,0
|
|
20230821,172600,155734710,6390,6390,6390,6390,0
|
|
20230821,172500,155734710,6390,6390,6390,6390,0
|
|
20230821,172400,155734710,6390,6390,6390,6390,0
|
|
20230821,172300,155734710,6390,6390,6390,6390,0
|
|
20230821,172200,155734710,6390,6390,6390,6390,0
|
|
20230821,172100,155734710,6390,6390,6390,6390,0
|
|
20230821,172000,155734710,6390,6390,6390,6390,0
|
|
20230821,171900,155734710,6390,6390,6390,6390,0
|
|
20230821,171800,155734710,6390,6390,6390,6390,0
|
|
20230821,171700,155734710,6390,6390,6390,6390,0
|
|
20230821,171600,155734710,6390,6390,6390,6390,0
|
|
20230821,171500,155734710,6390,6390,6390,6390,0
|
|
20230821,171400,155734710,6390,6390,6390,6390,0
|
|
20230821,171300,155734710,6390,6390,6390,6390,0
|
|
20230821,171200,155734710,6390,6390,6390,6390,0
|
|
20230821,171100,155734710,6390,6390,6390,6390,0
|
|
20230821,171000,155734710,6390,6390,6390,6390,0
|
|
20230821,170900,155734710,6390,6390,6390,6390,0
|
|
20230821,170800,155734710,6390,6390,6390,6390,278
|
|
20230821,170700,155734710,6390,6390,6390,6390,0
|
|
20230821,170600,155734710,6390,6390,6390,6390,0
|
|
20230821,170500,155734710,6390,6390,6390,6390,0
|
|
20230821,170400,155734710,6390,6390,6390,6390,0
|
|
20230821,170300,155734710,6390,6390,6390,6390,0
|
|
20230821,170200,155734710,6390,6390,6390,6390,0
|
|
20230821,170100,155734710,6390,6390,6390,6390,0
|
|
20230821,170000,155734710,6390,6390,6390,6390,0
|
|
20230821,165900,155734710,6390,6390,6390,6390,0
|
|
20230821,165800,155734710,6390,6390,6390,6390,0
|
|
20230821,165700,155734710,6390,6390,6390,6390,0
|
|
20230821,165600,155734710,6390,6390,6390,6390,0
|
|
20230821,165500,155734710,6390,6390,6390,6390,0
|
|
20230821,165400,155734710,6390,6390,6390,6390,0
|
|
20230821,165300,155734710,6390,6390,6390,6390,0
|
|
20230821,165200,155734710,6390,6390,6390,6390,0
|
|
20230821,165100,155734710,6390,6390,6390,6390,0
|
|
20230821,165000,155734710,6390,6390,6390,6390,0
|
|
20230821,164900,155734710,6390,6390,6390,6390,0
|
|
20230821,164800,155734710,6390,6390,6390,6390,0
|
|
20230821,164700,155734710,6390,6390,6390,6390,0
|
|
20230821,164600,155734710,6390,6390,6390,6390,0
|
|
20230821,164500,155734710,6390,6390,6390,6390,0
|
|
20230821,164400,155734710,6390,6390,6390,6390,0
|
|
20230821,164300,155734710,6390,6390,6390,6390,0
|
|
20230821,164200,155734710,6390,6390,6390,6390,0
|
|
20230821,164100,155734710,6390,6390,6390,6390,0
|
|
20230821,164000,155734710,6390,6390,6390,6390,0
|
|
20230821,163900,155734710,6390,6390,6390,6390,0
|
|
20230821,163800,155734710,6390,6390,6390,6390,278
|
|
20230821,163700,155734710,6390,6390,6390,6390,0
|
|
20230821,163600,155734710,6390,6390,6390,6390,0
|
|
20230821,163500,155734710,6390,6390,6390,6390,0
|
|
20230821,163400,155734710,6390,6390,6390,6390,0
|
|
20230821,163300,155734710,6390,6390,6390,6390,0
|
|
20230821,163200,155734710,6390,6390,6390,6390,0
|
|
20230821,163100,155734710,6390,6390,6390,6390,0
|
|
20230821,163000,155734710,6390,6390,6390,6390,0
|
|
20230821,162900,155734710,6390,6390,6390,6390,0
|
|
20230821,162800,155734710,6390,6390,6390,6390,0
|
|
20230821,162700,155734710,6390,6390,6390,6390,0
|
|
20230821,162600,155734710,6390,6390,6390,6390,0
|
|
20230821,162500,155734710,6390,6390,6390,6390,0
|
|
20230821,162400,155734710,6390,6390,6390,6390,0
|
|
20230821,162300,155734710,6390,6390,6390,6390,0
|
|
20230821,162200,155734710,6390,6390,6390,6390,0
|
|
20230821,162100,155734710,6390,6390,6390,6390,0
|
|
20230821,162000,155734710,6390,6390,6390,6390,0
|
|
20230821,161900,155734710,6390,6390,6390,6390,0
|
|
20230821,161800,155734710,6390,6390,6390,6390,0
|
|
20230821,161700,155734710,6390,6390,6390,6390,0
|
|
20230821,161600,155734710,6390,6390,6390,6390,0
|
|
20230821,161500,155734710,6390,6390,6390,6390,0
|
|
20230821,161400,155734710,6390,6390,6390,6390,0
|
|
20230821,161300,155734710,6390,6390,6390,6390,0
|
|
20230821,161200,155734710,6390,6390,6390,6390,0
|
|
20230821,161100,155734710,6390,6390,6390,6390,0
|
|
20230821,161000,155734710,6390,6390,6390,6390,0
|
|
20230821,160900,155734710,6390,6390,6390,6390,0
|
|
20230821,160800,155734710,6390,6390,6390,6390,278
|
|
20230821,160700,155734710,6390,6390,6390,6390,0
|
|
20230821,160600,155734710,6390,6390,6390,6390,0
|
|
20230821,160500,155734710,6390,6390,6390,6390,0
|
|
20230821,160400,155734710,6390,6390,6390,6390,0
|
|
20230821,160300,155734710,6390,6390,6390,6390,0
|
|
20230821,160200,155734710,6390,6390,6390,6390,0
|
|
20230821,160100,155734710,6390,6390,6390,6390,0
|
|
20230821,160000,155734710,6390,6390,6390,6390,0
|
|
20230821,155900,155734710,6390,6390,6390,6390,0
|
|
20230821,155800,155734710,6390,6390,6390,6390,0
|
|
20230821,155700,155734710,6390,6390,6390,6390,0
|
|
20230821,155600,155734710,6390,6390,6390,6390,0
|
|
20230821,155500,155734710,6390,6390,6390,6390,0
|
|
20230821,155400,155734710,6390,6390,6390,6390,0
|
|
20230821,155300,155734710,6390,6390,6390,6390,0
|
|
20230821,155200,155734710,6390,6390,6390,6390,0
|
|
20230821,155100,155734710,6390,6390,6390,6390,0
|
|
20230821,155000,155734710,6390,6390,6390,6390,0
|
|
20230821,154900,155734710,6390,6390,6390,6390,0
|
|
20230821,154800,155734710,6390,6390,6390,6390,0
|
|
20230821,154700,155734710,6390,6390,6390,6390,0
|
|
20230821,154600,155734710,6390,6390,6390,6390,0
|
|
20230821,154500,155734710,6390,6390,6390,6390,0
|
|
20230821,154400,155734710,6390,6390,6390,6390,0
|
|
20230821,154300,155734710,6390,6390,6390,6390,0
|
|
20230821,154200,155734710,6390,6390,6390,6390,0
|
|
20230821,154100,155734710,6390,6390,6390,6390,0
|
|
20230821,154000,155734710,6390,6390,6390,6390,0
|
|
20230821,153900,155734710,6390,6390,6390,6390,0
|
|
20230821,153800,155734710,6390,6390,6390,6390,278
|
|
20230821,153700,155734710,6390,6390,6390,6390,0
|
|
20230821,153600,155734710,6390,6390,6390,6390,0
|
|
20230821,153500,155734710,6390,6390,6390,6390,0
|
|
20230821,153400,155734710,6390,6390,6390,6390,0
|
|
20230821,153300,155734710,6390,6390,6390,6390,0
|
|
20230821,153200,155734710,6390,6390,6390,6390,0
|
|
20230821,153100,155734710,6390,6390,6390,6390,0
|
|
20230821,153000,155734710,6390,6390,6390,6390,278
|
|
20230821,152900,153958290,6390,6390,6390,6390,0
|
|
20230821,152800,153958290,6390,6390,6390,6390,0
|
|
20230821,152700,153958290,6390,6390,6390,6390,0
|
|
20230821,152600,153958290,6390,6390,6390,6390,0
|
|
20230821,152500,153958290,6390,6390,6390,6390,0
|
|
20230821,152400,153958290,6390,6390,6390,6390,0
|
|
20230821,152300,153958290,6390,6390,6390,6390,0
|
|
20230821,152200,153958290,6390,6390,6390,6390,0
|
|
20230821,152100,153958290,6390,6390,6390,6390,0
|
|
20230821,152000,153958290,6390,6390,6390,6390,0
|
|
20230821,151900,153958290,6390,6390,6390,6390,0
|
|
20230821,151800,153958290,6390,6390,6390,6390,13
|
|
20230821,151700,153875220,6380,6380,6380,6380,50
|
|
20230821,151600,153556220,6390,6380,6390,6380,77
|
|
20230821,151500,153064870,6370,6380,6380,6370,22
|
|
20230821,151400,152924690,6380,6380,6380,6380,285
|
|
20230821,151300,151106390,6390,6390,6390,6390,26
|
|
20230821,151200,150940250,6390,6390,6390,6390,0
|
|
20230821,151100,150940250,6390,6390,6390,6390,0
|
|
20230821,151000,150940250,6390,6390,6390,6390,1
|
|
20230821,150900,150933860,6380,6380,6380,6380,0
|
|
20230821,150800,150933860,6380,6380,6380,6380,36
|
|
20230821,150700,150704180,6380,6380,6380,6380,0
|
|
20230821,150600,150704180,6380,6380,6380,6380,0
|
|
20230821,150500,150704180,6380,6400,6400,6380,5001
|
|
20230821,150400,118787490,6410,6410,6410,6410,72
|
|
20230821,150300,118325970,6410,6410,6410,6410,0
|
|
20230821,150200,118325970,6410,6410,6410,6410,102
|
|
20230821,150100,117672150,6410,6410,6410,6410,5
|
|
20230821,150000,117640100,6410,6410,6410,6410,0
|
|
20230821,145900,117640100,6410,6410,6410,6410,1
|
|
20230821,145800,117633690,6410,6410,6410,6410,0
|
|
20230821,145700,117633690,6410,6410,6410,6410,0
|
|
20230821,145600,117633690,6410,6410,6410,6410,0
|
|
20230821,145500,117633690,6410,6410,6410,6410,0
|
|
20230821,145400,117633690,6410,6410,6410,6410,0
|
|
20230821,145300,117633690,6410,6410,6410,6410,0
|
|
20230821,145200,117633690,6410,6410,6410,6410,0
|
|
20230821,145100,117633690,6410,6410,6410,6410,0
|
|
20230821,145000,117633690,6410,6420,6420,6410,130
|
|
20230821,144900,116800340,6420,6420,6420,6420,0
|
|
20230821,144800,116800340,6420,6430,6430,6420,71
|
|
20230821,144700,116344440,6440,6440,6440,6440,1
|
|
20230821,144600,116338000,6440,6440,6440,6440,30
|
|
20230821,144500,116144800,6440,6440,6440,6440,20
|
|
20230821,144400,116016000,6440,6440,6440,6440,0
|
|
20230821,144300,116016000,6440,6440,6440,6440,0
|
|
20230821,144200,116016000,6440,6440,6440,6440,0
|
|
20230821,144100,116016000,6440,6440,6440,6440,0
|
|
20230821,144000,116016000,6440,6440,6440,6440,0
|
|
20230821,143900,116016000,6440,6440,6440,6440,0
|
|
20230821,143800,116016000,6440,6440,6440,6440,0
|
|
20230821,143700,116016000,6440,6440,6440,6440,1
|
|
20230821,143600,116009560,6440,6440,6440,6440,200
|
|
20230821,143500,114721560,6430,6430,6430,6430,176
|
|
20230821,143400,113589880,6430,6430,6430,6430,0
|
|
20230821,143300,113589880,6430,6430,6430,6430,0
|
|
20230821,143200,113589880,6430,6430,6430,6430,0
|
|
20230821,143100,113589880,6430,6430,6430,6430,0
|
|
20230821,143000,113589880,6430,6430,6430,6430,0
|
|
20230821,142900,113589880,6430,6430,6430,6430,0
|
|
20230821,142800,113589880,6430,6430,6430,6430,1
|
|
20230821,142700,113583450,6420,6420,6420,6420,0
|
|
20230821,142600,113583450,6420,6420,6420,6420,0
|
|
20230821,142500,113583450,6420,6420,6420,6420,0
|
|
20230821,142400,113583450,6420,6420,6420,6420,0
|
|
20230821,142300,113583450,6420,6420,6420,6420,0
|
|
20230821,142200,113583450,6420,6420,6420,6420,0
|
|
20230821,142100,113583450,6420,6420,6420,6420,0
|
|
20230821,142000,113583450,6420,6420,6420,6420,0
|
|
20230821,141900,113583450,6420,6420,6420,6420,0
|
|
20230821,141800,113583450,6420,6420,6420,6420,0
|
|
20230821,141700,113583450,6420,6420,6420,6420,5
|
|
20230821,141600,113551350,6420,6420,6420,6420,32
|
|
20230821,141500,113345910,6430,6430,6430,6430,0
|
|
20230821,141400,113345910,6430,6430,6430,6430,0
|
|
20230821,141300,113345910,6430,6430,6430,6430,0
|
|
20230821,141200,113345910,6430,6430,6430,6430,0
|
|
20230821,141100,113345910,6430,6430,6430,6430,100
|
|
20230821,141000,112702910,6430,6430,6430,6430,0
|
|
20230821,140900,112702910,6430,6430,6430,6430,0
|
|
20230821,140800,112702910,6430,6430,6430,6430,30
|
|
20230821,140700,112510010,6430,6430,6430,6430,0
|
|
20230821,140600,112510010,6430,6430,6430,6430,230
|
|
20230821,140500,111031110,6430,6430,6430,6430,0
|
|
20230821,140400,111031110,6430,6430,6430,6430,0
|
|
20230821,140300,111031110,6430,6430,6430,6430,0
|
|
20230821,140200,111031110,6430,6430,6430,6430,0
|
|
20230821,140100,111031110,6430,6430,6430,6430,0
|
|
20230821,140000,111031110,6430,6430,6430,6430,0
|
|
20230821,135900,111031110,6430,6430,6430,6430,0
|
|
20230821,135800,111031110,6430,6430,6430,6430,4
|
|
20230821,135700,111005390,6430,6430,6430,6430,77
|
|
20230821,135600,110510280,6430,6430,6430,6430,0
|
|
20230821,135500,110510280,6430,6430,6430,6430,0
|
|
20230821,135400,110510280,6430,6430,6430,6430,0
|
|
20230821,135300,110510280,6430,6430,6430,6430,0
|
|
20230821,135200,110510280,6430,6430,6430,6430,0
|
|
20230821,135100,110510280,6430,6430,6430,6430,0
|
|
20230821,135000,110510280,6430,6430,6430,6430,0
|
|
20230821,134900,110510280,6430,6430,6430,6430,0
|
|
20230821,134800,110510280,6430,6430,6430,6430,0
|
|
20230821,134700,110510280,6430,6430,6430,6430,0
|
|
20230821,134600,110510280,6430,6430,6430,6430,0
|
|
20230821,134500,110510280,6430,6430,6430,6430,0
|
|
20230821,134400,110510280,6430,6430,6430,6430,0
|
|
20230821,134300,110510280,6430,6430,6430,6430,0
|
|
20230821,134200,110510280,6430,6430,6430,6430,0
|
|
20230821,134100,110510280,6430,6430,6430,6430,0
|
|
20230821,134000,110510280,6430,6430,6430,6430,0
|
|
20230821,133900,110510280,6430,6430,6430,6430,0
|
|
20230821,133800,110510280,6430,6430,6430,6430,0
|
|
20230821,133700,110510280,6430,6430,6430,6430,0
|
|
20230821,133600,110510280,6430,6430,6430,6430,0
|
|
20230821,133500,110510280,6430,6430,6430,6430,0
|
|
20230821,133400,110510280,6430,6430,6430,6430,0
|
|
20230821,133300,110510280,6430,6430,6430,6430,0
|
|
20230821,133200,110510280,6430,6430,6430,6430,0
|
|
20230821,133100,110510280,6430,6430,6430,6430,0
|
|
20230821,133000,110510280,6430,6430,6430,6430,0
|
|
20230821,132900,110510280,6430,6430,6430,6430,0
|
|
20230821,132800,110510280,6430,6430,6430,6430,0
|
|
20230821,132700,110510280,6430,6430,6430,6430,0
|
|
20230821,132600,110510280,6430,6430,6430,6430,0
|
|
20230821,132500,110510280,6430,6430,6430,6430,0
|
|
20230821,132400,110510280,6430,6430,6430,6430,0
|
|
20230821,132300,110510280,6430,6430,6430,6430,0
|
|
20230821,132200,110510280,6430,6430,6430,6430,0
|
|
20230821,132100,110510280,6430,6430,6430,6430,0
|
|
20230821,132000,110510280,6430,6430,6430,6430,0
|
|
20230821,131900,110510280,6430,6430,6430,6430,0
|
|
20230821,131800,110510280,6430,6430,6430,6430,0
|
|
20230821,131700,110510280,6430,6430,6430,6430,10
|
|
20230821,131600,110445980,6430,6430,6430,6430,0
|
|
20230821,131500,110445980,6430,6430,6430,6430,0
|
|
20230821,131400,110445980,6430,6430,6430,6430,0
|
|
20230821,131300,110445980,6430,6430,6430,6430,0
|
|
20230821,131200,110445980,6430,6430,6430,6430,0
|
|
20230821,131100,110445980,6430,6430,6430,6430,0
|
|
20230821,131000,110445980,6430,6430,6430,6430,0
|
|
20230821,130900,110445980,6430,6430,6430,6430,0
|
|
20230821,130800,110445980,6430,6430,6430,6430,0
|
|
20230821,130700,110445980,6430,6430,6430,6430,0
|
|
20230821,130600,110445980,6430,6430,6430,6430,4
|
|
20230821,130500,110420260,6400,6400,6400,6400,0
|
|
20230821,130400,110420260,6400,6410,6410,6400,3099
|
|
20230821,130300,90570670,6410,6410,6410,6410,653
|
|
20230821,130200,86384940,6430,6430,6430,6430,0
|
|
20230821,130100,86384940,6430,6430,6430,6430,0
|
|
20230821,130000,86384940,6430,6430,6430,6430,0
|
|
20230821,125900,86384940,6430,6430,6430,6430,0
|
|
20230821,125800,86384940,6430,6430,6430,6430,0
|
|
20230821,125700,86384940,6430,6430,6430,6430,0
|
|
20230821,125600,86384940,6430,6430,6430,6430,0
|
|
20230821,125500,86384940,6430,6430,6430,6430,0
|
|
20230821,125400,86384940,6430,6430,6430,6430,2
|
|
20230821,125300,86372080,6410,6410,6410,6410,0
|
|
20230821,125200,86372080,6410,6410,6410,6410,0
|
|
20230821,125100,86372080,6410,6410,6410,6410,0
|
|
20230821,125000,86372080,6410,6410,6410,6410,0
|
|
20230821,124900,86372080,6410,6410,6410,6410,0
|
|
20230821,124800,86372080,6410,6410,6410,6410,200
|
|
20230821,124700,85090080,6410,6410,6410,6410,200
|
|
20230821,124600,83808080,6430,6430,6430,6430,0
|
|
20230821,124500,83808080,6430,6430,6430,6430,0
|
|
20230821,124400,83808080,6430,6430,6430,6430,0
|
|
20230821,124300,83808080,6430,6430,6430,6430,0
|
|
20230821,124200,83808080,6430,6430,6430,6430,0
|
|
20230821,124100,83808080,6430,6430,6430,6430,0
|
|
20230821,124000,83808080,6430,6430,6430,6430,0
|
|
20230821,123900,83808080,6430,6430,6430,6430,0
|
|
20230821,123800,83808080,6430,6430,6430,6430,0
|
|
20230821,123700,83808080,6430,6430,6430,6430,3
|
|
20230821,123600,83788790,6380,6400,6400,6380,80
|
|
20230821,123500,83277990,6390,6390,6390,6390,0
|
|
20230821,123400,83277990,6390,6390,6390,6390,0
|
|
20230821,123300,83277990,6390,6390,6390,6390,23
|
|
20230821,123200,83131020,6390,6390,6390,6390,15
|
|
20230821,123100,83035170,6440,6440,6440,6440,0
|
|
20230821,123000,83035170,6440,6440,6440,6440,0
|
|
20230821,122900,83035170,6440,6440,6440,6440,0
|
|
20230821,122800,83035170,6440,6440,6440,6440,0
|
|
20230821,122700,83035170,6440,6440,6440,6440,0
|
|
20230821,122600,83035170,6440,6440,6440,6440,0
|
|
20230821,122500,83035170,6440,6440,6440,6440,0
|
|
20230821,122400,83035170,6440,6440,6440,6440,0
|
|
20230821,122300,83035170,6440,6440,6440,6440,1
|
|
20230821,122200,83028730,6380,6380,6380,6380,0
|
|
20230821,122100,83028730,6380,6380,6380,6380,0
|
|
20230821,122000,83028730,6380,6430,6430,6380,1016
|
|
20230821,121900,76546130,6430,6430,6430,6430,0
|
|
20230821,121800,76546130,6430,6430,6430,6430,0
|
|
20230821,121700,76546130,6430,6450,6450,6430,311
|
|
20230821,121600,74546380,6430,6430,6430,6430,0
|
|
20230821,121500,74546380,6430,6430,6430,6430,88
|
|
20230821,121400,73980540,6430,6430,6430,6430,0
|
|
20230821,121300,73980540,6430,6430,6430,6430,0
|
|
20230821,121200,73980540,6430,6430,6430,6430,0
|
|
20230821,121100,73980540,6430,6430,6430,6430,0
|
|
20230821,121000,73980540,6430,6430,6430,6430,0
|
|
20230821,120900,73980540,6430,6430,6430,6430,0
|
|
20230821,120800,73980540,6430,6430,6430,6430,0
|
|
20230821,120700,73980540,6430,6430,6430,6430,0
|
|
20230821,120600,73980540,6430,6430,6430,6430,0
|
|
20230821,120500,73980540,6430,6430,6430,6430,0
|
|
20230821,120400,73980540,6430,6430,6430,6430,0
|
|
20230821,120300,73980540,6430,6430,6430,6430,0
|
|
20230821,120200,73980540,6430,6430,6430,6430,0
|
|
20230821,120100,73980540,6430,6430,6430,6430,0
|
|
20230821,120000,73980540,6430,6430,6430,6430,0
|
|
20230821,115900,73980540,6430,6430,6430,6430,0
|
|
20230821,115800,73980540,6430,6430,6430,6430,0
|
|
20230821,115700,73980540,6430,6430,6430,6430,0
|
|
20230821,115600,73980540,6430,6430,6430,6430,0
|
|
20230821,115500,73980540,6430,6430,6430,6430,0
|
|
20230821,115400,73980540,6430,6430,6430,6430,0
|
|
20230821,115300,73980540,6430,6430,6430,6430,0
|
|
20230821,115200,73980540,6430,6430,6430,6430,0
|
|
20230821,115100,73980540,6430,6430,6430,6430,0
|
|
20230821,115000,73980540,6430,6430,6430,6430,1
|
|
20230821,114900,73974110,6380,6420,6420,6380,3392
|
|
20230821,114800,52289930,6430,6430,6430,6430,0
|
|
20230821,114700,52289930,6430,6430,6430,6430,75
|
|
20230821,114600,51807680,6430,6430,6430,6430,0
|
|
20230821,114500,51807680,6430,6430,6430,6430,0
|
|
20230821,114400,51807680,6430,6430,6430,6430,0
|
|
20230821,114300,51807680,6430,6430,6430,6430,0
|
|
20230821,114200,51807680,6430,6430,6430,6430,0
|
|
20230821,114100,51807680,6430,6430,6430,6430,0
|
|
20230821,114000,51807680,6430,6430,6430,6430,0
|
|
20230821,113900,51807680,6430,6430,6430,6430,0
|
|
20230821,113800,51807680,6430,6430,6430,6430,200
|
|
20230821,113700,50521680,6430,6430,6430,6430,0
|
|
20230821,113600,50521680,6430,6430,6430,6430,44
|
|
20230821,113500,50238760,6450,6450,6450,6450,0
|
|
20230821,113400,50238760,6450,6450,6450,6450,0
|
|
20230821,113300,50238760,6450,6450,6450,6450,0
|
|
20230821,113200,50238760,6450,6450,6450,6450,0
|
|
20230821,113100,50238760,6450,6450,6450,6450,0
|
|
20230821,113000,50238760,6450,6450,6450,6450,1
|
|
20230821,112900,50232310,6450,6450,6450,6450,0
|
|
20230821,112800,50232310,6450,6450,6450,6450,0
|
|
20230821,112700,50232310,6450,6450,6450,6450,0
|
|
20230821,112600,50232310,6450,6450,6450,6450,0
|
|
20230821,112500,50232310,6450,6450,6450,6450,0
|
|
20230821,112400,50232310,6450,6450,6450,6450,0
|
|
20230821,112300,50232310,6450,6450,6450,6450,0
|
|
20230821,112200,50232310,6450,6450,6450,6450,0
|
|
20230821,112100,50232310,6450,6450,6450,6450,0
|
|
20230821,112000,50232310,6450,6450,6450,6450,0
|
|
20230821,111900,50232310,6450,6450,6450,6450,0
|
|
20230821,111800,50232310,6450,6450,6450,6450,0
|
|
20230821,111700,50232310,6450,6450,6450,6450,0
|
|
20230821,111600,50232310,6450,6450,6450,6450,0
|
|
20230821,111500,50232310,6450,6450,6450,6450,0
|
|
20230821,111400,50232310,6450,6450,6450,6450,0
|
|
20230821,111300,50232310,6450,6450,6450,6450,0
|
|
20230821,111200,50232310,6450,6450,6450,6450,0
|
|
20230821,111100,50232310,6450,6440,6450,6440,3
|
|
20230821,111000,50212970,6430,6430,6430,6430,0
|
|
20230821,110900,50212970,6430,6430,6430,6430,0
|
|
20230821,110800,50212970,6430,6430,6430,6430,0
|
|
20230821,110700,50212970,6430,6430,6430,6430,0
|
|
20230821,110600,50212970,6430,6430,6430,6430,0
|
|
20230821,110500,50212970,6430,6430,6430,6430,0
|
|
20230821,110400,50212970,6430,6430,6430,6430,1
|
|
20230821,110300,50206540,6430,6430,6430,6430,0
|
|
20230821,110200,50206540,6430,6430,6430,6430,0
|
|
20230821,110100,50206540,6430,6430,6430,6430,1
|
|
20230821,110000,50200110,6420,6420,6420,6420,0
|
|
20230821,105900,50200110,6420,6420,6420,6420,0
|
|
20230821,105800,50200110,6420,6420,6420,6420,0
|
|
20230821,105700,50200110,6420,6420,6420,6420,0
|
|
20230821,105600,50200110,6420,6420,6420,6420,0
|
|
20230821,105500,50200110,6420,6420,6420,6420,0
|
|
20230821,105400,50200110,6420,6420,6420,6420,0
|
|
20230821,105300,50200110,6420,6420,6420,6420,0
|
|
20230821,105200,50200110,6420,6420,6420,6420,0
|
|
20230821,105100,50200110,6420,6420,6420,6420,0
|
|
20230821,105000,50200110,6420,6420,6420,6420,411
|
|
20230821,104900,47561490,6410,6410,6410,6410,0
|
|
20230821,104800,47561490,6410,6450,6450,6410,500
|
|
20230821,104700,44352050,6450,6450,6450,6450,0
|
|
20230821,104600,44352050,6450,6450,6450,6450,0
|
|
20230821,104500,44352050,6450,6450,6450,6450,22
|
|
20230821,104400,44210150,6450,6450,6450,6450,0
|
|
20230821,104300,44210150,6450,6450,6450,6450,0
|
|
20230821,104200,44210150,6450,6450,6450,6450,0
|
|
20230821,104100,44210150,6450,6450,6450,6450,0
|
|
20230821,104000,44210150,6450,6450,6450,6450,0
|
|
20230821,103900,44210150,6450,6450,6450,6450,0
|
|
20230821,103800,44210150,6450,6450,6450,6450,0
|
|
20230821,103700,44210150,6450,6450,6450,6450,2
|
|
20230821,103600,44197250,6470,6470,6470,6470,2
|
|
20230821,103500,44184310,6440,6440,6440,6440,0
|
|
20230821,103400,44184310,6440,6440,6440,6440,0
|
|
20230821,103300,44184310,6440,6440,6440,6440,0
|
|
20230821,103200,44184310,6440,6440,6440,6440,0
|
|
20230821,103100,44184310,6440,6440,6440,6440,0
|
|
20230821,103000,44184310,6440,6440,6440,6440,0
|
|
20230821,102900,44184310,6440,6440,6440,6440,0
|
|
20230821,102800,44184310,6440,6440,6440,6440,0
|
|
20230821,102700,44184310,6440,6440,6440,6440,0
|
|
20230821,102600,44184310,6440,6440,6440,6440,0
|
|
20230821,102500,44184310,6440,6440,6440,6440,0
|
|
20230821,102400,44184310,6440,6440,6440,6440,0
|
|
20230821,102300,44184310,6440,6440,6440,6440,0
|
|
20230821,102200,44184310,6440,6440,6440,6440,0
|
|
20230821,102100,44184310,6440,6440,6440,6440,0
|
|
20230821,102000,44184310,6440,6440,6440,6440,100
|
|
20230821,101900,43540310,6480,6480,6480,6480,0
|
|
20230821,101800,43540310,6480,6480,6480,6480,0
|
|
20230821,101700,43540310,6480,6480,6480,6480,0
|
|
20230821,101600,43540310,6480,6480,6480,6480,0
|
|
20230821,101500,43540310,6480,6480,6480,6480,0
|
|
20230821,101400,43540310,6480,6480,6480,6480,0
|
|
20230821,101300,43540310,6480,6480,6480,6480,0
|
|
20230821,101200,43540310,6480,6480,6480,6480,0
|
|
20230821,101100,43540310,6480,6480,6480,6420,802
|
|
20230821,101000,38372790,6480,6480,6480,6480,0
|
|
20230821,100900,38372790,6480,6480,6480,6480,0
|
|
20230821,100800,38372790,6480,6480,6480,6480,15
|
|
20230821,100700,38275590,6480,6480,6480,6480,0
|
|
20230821,100600,38275590,6480,6480,6480,6480,0
|
|
20230821,100500,38275590,6480,6480,6480,6480,0
|
|
20230821,100400,38275590,6480,6480,6480,6480,0
|
|
20230821,100300,38275590,6480,6480,6480,6480,0
|
|
20230821,100200,38275590,6480,6480,6480,6480,0
|
|
20230821,100100,38275590,6480,6480,6480,6480,0
|
|
20230821,100000,38275590,6480,6480,6480,6480,0
|
|
20230821,095900,38275590,6480,6480,6480,6480,1
|
|
20230821,095800,38269110,6480,6480,6480,6480,0
|
|
20230821,095700,38269110,6480,6430,6480,6430,120
|
|
20230821,095600,37491860,6430,6430,6430,6430,193
|
|
20230821,095500,36250870,6480,6480,6480,6480,0
|
|
20230821,095400,36250870,6480,6480,6480,6480,0
|
|
20230821,095300,36250870,6480,6480,6480,6480,0
|
|
20230821,095200,36250870,6480,6480,6480,6480,0
|
|
20230821,095100,36250870,6480,6480,6480,6480,1
|
|
20230821,095000,36244390,6440,6440,6440,6440,0
|
|
20230821,094900,36244390,6440,6450,6480,6440,415
|
|
20230821,094800,33570610,6420,6410,6450,6400,693
|
|
20230821,094700,29123770,6410,6440,6440,6410,1741
|
|
20230821,094600,17929460,6440,6440,6440,6440,1057
|
|
20230821,094500,11122380,6490,6490,6490,6490,0
|
|
20230821,094400,11122380,6490,6490,6490,6490,0
|
|
20230821,094300,11122380,6490,6490,6490,6490,0
|
|
20230821,094200,11122380,6490,6490,6490,6490,91
|
|
20230821,094100,10531790,6490,6490,6490,6490,0
|
|
20230821,094000,10531790,6490,6490,6490,6490,0
|
|
20230821,093900,10531790,6490,6490,6490,6490,0
|
|
20230821,093800,10531790,6490,6490,6490,6490,2
|
|
20230821,093700,10518810,6490,6490,6490,6490,0
|
|
20230821,093600,10518810,6490,6490,6490,6490,0
|
|
20230821,093500,10518810,6490,6490,6490,6490,0
|
|
20230821,093400,10518810,6490,6490,6490,6490,0
|
|
20230821,093300,10518810,6490,6480,6490,6480,760
|
|
20230821,093200,5588600,6480,6470,6480,6470,498
|
|
20230821,093100,2361750,6480,6480,6480,6480,0
|
|
20230821,093000,2361750,6480,6480,6480,6480,0
|
|
20230821,092900,2361750,6480,6480,6480,6480,0
|
|
20230821,092800,2361750,6480,6480,6480,6480,0
|
|
20230821,092700,2361750,6480,6480,6480,6480,0
|
|
20230821,092600,2361750,6480,6430,6480,6430,3
|
|
20230821,092500,2342360,6410,6420,6420,6410,81
|
|
20230821,092400,1822750,6430,6430,6430,6430,19
|
|
20230821,092300,1700580,6430,6430,6430,6430,0
|
|
20230821,092200,1700580,6430,6430,6430,6430,0
|
|
20230821,092100,1700580,6430,6430,6430,6430,0
|
|
20230821,092000,1700580,6430,6430,6430,6430,0
|
|
20230821,091900,1700580,6430,6430,6430,6430,155
|
|
20230821,091800,703930,6450,6450,6450,6450,0
|
|
20230821,091700,703930,6450,6450,6450,6450,2
|
|
20230821,091600,691030,6450,6450,6450,6450,1
|
|
20230821,091500,684580,6460,6460,6460,6460,0
|
|
20230821,091400,684580,6460,6460,6460,6460,0
|
|
20230821,091300,684580,6460,6460,6460,6460,0
|
|
20230821,091200,684580,6460,6460,6460,6460,0
|
|
20230821,091100,684580,6460,6460,6460,6460,0
|
|
20230821,091000,684580,6460,6460,6460,6460,0
|
|
20230821,090900,684580,6460,6460,6460,6450,18
|
|
20230821,090800,568430,6480,6480,6480,6480,0
|
|
20230821,090700,568430,6480,6480,6480,6480,0
|
|
20230821,090600,568430,6480,6480,6480,6480,26
|
|
20230821,090500,399950,6450,6450,6450,6450,0
|
|
20230821,090400,399950,6450,6450,6450,6450,0
|
|
20230821,090300,399950,6450,6450,6450,6450,15
|
|
20230821,090200,303200,6450,6450,6450,6450,0
|
|
20230821,090100,303200,6450,6450,6450,6450,44
|
|
20230821,090000,19400,6500,6450,6500,6450,3
|