670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,200700,58877520,6490,6490,6490,6490,321
|
|
20230714,200600,58877520,6490,6490,6490,6490,0
|
|
20230714,200500,58877520,6490,6490,6490,6490,0
|
|
20230714,200400,58877520,6490,6490,6490,6490,0
|
|
20230714,200300,58877520,6490,6490,6490,6490,0
|
|
20230714,200200,58877520,6490,6490,6490,6490,0
|
|
20230714,200100,58877520,6490,6490,6490,6490,0
|
|
20230714,200000,58877520,6490,6490,6490,6490,0
|
|
20230714,195900,58877520,6490,6490,6490,6490,0
|
|
20230714,195800,58877520,6490,6490,6490,6490,0
|
|
20230714,195700,58877520,6490,6490,6490,6490,0
|
|
20230714,195600,58877520,6490,6490,6490,6490,0
|
|
20230714,195500,58877520,6490,6490,6490,6490,0
|
|
20230714,195400,58877520,6490,6490,6490,6490,0
|
|
20230714,195300,58877520,6490,6490,6490,6490,0
|
|
20230714,195200,58877520,6490,6490,6490,6490,0
|
|
20230714,195100,58877520,6490,6490,6490,6490,0
|
|
20230714,195000,58877520,6490,6490,6490,6490,0
|
|
20230714,194900,58877520,6490,6490,6490,6490,0
|
|
20230714,194800,58877520,6490,6490,6490,6490,0
|
|
20230714,194700,58877520,6490,6490,6490,6490,0
|
|
20230714,194600,58877520,6490,6490,6490,6490,0
|
|
20230714,194500,58877520,6490,6490,6490,6490,0
|
|
20230714,194400,58877520,6490,6490,6490,6490,0
|
|
20230714,194300,58877520,6490,6490,6490,6490,0
|
|
20230714,194200,58877520,6490,6490,6490,6490,0
|
|
20230714,194100,58877520,6490,6490,6490,6490,0
|
|
20230714,194000,58877520,6490,6490,6490,6490,0
|
|
20230714,193900,58877520,6490,6490,6490,6490,0
|
|
20230714,193800,58877520,6490,6490,6490,6490,0
|
|
20230714,193700,58877520,6490,6490,6490,6490,321
|
|
20230714,193600,58877520,6490,6490,6490,6490,0
|
|
20230714,193500,58877520,6490,6490,6490,6490,0
|
|
20230714,193400,58877520,6490,6490,6490,6490,0
|
|
20230714,193300,58877520,6490,6490,6490,6490,0
|
|
20230714,193200,58877520,6490,6490,6490,6490,0
|
|
20230714,193100,58877520,6490,6490,6490,6490,0
|
|
20230714,193000,58877520,6490,6490,6490,6490,0
|
|
20230714,192900,58877520,6490,6490,6490,6490,0
|
|
20230714,192800,58877520,6490,6490,6490,6490,0
|
|
20230714,192700,58877520,6490,6490,6490,6490,0
|
|
20230714,192600,58877520,6490,6490,6490,6490,0
|
|
20230714,192500,58877520,6490,6490,6490,6490,0
|
|
20230714,192400,58877520,6490,6490,6490,6490,0
|
|
20230714,192300,58877520,6490,6490,6490,6490,0
|
|
20230714,192200,58877520,6490,6490,6490,6490,0
|
|
20230714,192100,58877520,6490,6490,6490,6490,0
|
|
20230714,192000,58877520,6490,6490,6490,6490,0
|
|
20230714,191900,58877520,6490,6490,6490,6490,0
|
|
20230714,191800,58877520,6490,6490,6490,6490,0
|
|
20230714,191700,58877520,6490,6490,6490,6490,0
|
|
20230714,191600,58877520,6490,6490,6490,6490,0
|
|
20230714,191500,58877520,6490,6490,6490,6490,0
|
|
20230714,191400,58877520,6490,6490,6490,6490,0
|
|
20230714,191300,58877520,6490,6490,6490,6490,0
|
|
20230714,191200,58877520,6490,6490,6490,6490,0
|
|
20230714,191100,58877520,6490,6490,6490,6490,0
|
|
20230714,191000,58877520,6490,6490,6490,6490,0
|
|
20230714,190900,58877520,6490,6490,6490,6490,0
|
|
20230714,190800,58877520,6490,6490,6490,6490,0
|
|
20230714,190700,58877520,6490,6490,6490,6490,321
|
|
20230714,190600,58877520,6490,6490,6490,6490,0
|
|
20230714,190500,58877520,6490,6490,6490,6490,0
|
|
20230714,190400,58877520,6490,6490,6490,6490,0
|
|
20230714,190300,58877520,6490,6490,6490,6490,0
|
|
20230714,190200,58877520,6490,6490,6490,6490,0
|
|
20230714,190100,58877520,6490,6490,6490,6490,0
|
|
20230714,190000,58877520,6490,6490,6490,6490,0
|
|
20230714,185900,58877520,6490,6490,6490,6490,0
|
|
20230714,185800,58877520,6490,6490,6490,6490,0
|
|
20230714,185700,58877520,6490,6490,6490,6490,0
|
|
20230714,185600,58877520,6490,6490,6490,6490,0
|
|
20230714,185500,58877520,6490,6490,6490,6490,0
|
|
20230714,185400,58877520,6490,6490,6490,6490,0
|
|
20230714,185300,58877520,6490,6490,6490,6490,0
|
|
20230714,185200,58877520,6490,6490,6490,6490,0
|
|
20230714,185100,58877520,6490,6490,6490,6490,0
|
|
20230714,185000,58877520,6490,6490,6490,6490,0
|
|
20230714,184900,58877520,6490,6490,6490,6490,0
|
|
20230714,184800,58877520,6490,6490,6490,6490,0
|
|
20230714,184700,58877520,6490,6490,6490,6490,0
|
|
20230714,184600,58877520,6490,6490,6490,6490,0
|
|
20230714,184500,58877520,6490,6490,6490,6490,0
|
|
20230714,184400,58877520,6490,6490,6490,6490,0
|
|
20230714,184300,58877520,6490,6490,6490,6490,0
|
|
20230714,184200,58877520,6490,6490,6490,6490,0
|
|
20230714,184100,58877520,6490,6490,6490,6490,0
|
|
20230714,184000,58877520,6490,6490,6490,6490,0
|
|
20230714,183900,58877520,6490,6490,6490,6490,0
|
|
20230714,183800,58877520,6490,6490,6490,6490,0
|
|
20230714,183700,58877520,6490,6490,6490,6490,321
|
|
20230714,183600,58877520,6490,6490,6490,6490,0
|
|
20230714,183500,58877520,6490,6490,6490,6490,0
|
|
20230714,183400,58877520,6490,6490,6490,6490,0
|
|
20230714,183300,58877520,6490,6490,6490,6490,0
|
|
20230714,183200,58877520,6490,6490,6490,6490,0
|
|
20230714,183100,58877520,6490,6490,6490,6490,0
|
|
20230714,183000,58877520,6490,6490,6490,6490,0
|
|
20230714,182900,58877520,6490,6490,6490,6490,0
|
|
20230714,182800,58877520,6490,6490,6490,6490,0
|
|
20230714,182700,58877520,6490,6490,6490,6490,0
|
|
20230714,182600,58877520,6490,6490,6490,6490,0
|
|
20230714,182500,58877520,6490,6490,6490,6490,0
|
|
20230714,182400,58877520,6490,6490,6490,6490,0
|
|
20230714,182300,58877520,6490,6490,6490,6490,0
|
|
20230714,182200,58877520,6490,6490,6490,6490,0
|
|
20230714,182100,58877520,6490,6490,6490,6490,0
|
|
20230714,182000,58877520,6490,6490,6490,6490,0
|
|
20230714,181900,58877520,6490,6490,6490,6490,0
|
|
20230714,181800,58877520,6490,6490,6490,6490,0
|
|
20230714,181700,58877520,6490,6490,6490,6490,0
|
|
20230714,181600,58877520,6490,6490,6490,6490,0
|
|
20230714,181500,58877520,6490,6490,6490,6490,0
|
|
20230714,181400,58877520,6490,6490,6490,6490,0
|
|
20230714,181300,58877520,6490,6490,6490,6490,0
|
|
20230714,181200,58877520,6490,6490,6490,6490,0
|
|
20230714,181100,58877520,6490,6490,6490,6490,0
|
|
20230714,181000,58877520,6490,6490,6490,6490,0
|
|
20230714,180900,58877520,6490,6490,6490,6490,0
|
|
20230714,180800,58877520,6490,6490,6490,6490,0
|
|
20230714,180700,58877520,6490,6490,6490,6490,321
|
|
20230714,180600,58877520,6490,6490,6490,6490,0
|
|
20230714,180500,58877520,6490,6490,6490,6490,0
|
|
20230714,180400,58877520,6490,6490,6490,6490,0
|
|
20230714,180300,58877520,6490,6490,6490,6490,0
|
|
20230714,180200,58877520,6490,6490,6490,6490,0
|
|
20230714,180100,58877520,6490,6490,6490,6490,0
|
|
20230714,180000,58877520,6490,6490,6490,6490,0
|
|
20230714,175900,58877520,6490,6490,6490,6490,0
|
|
20230714,175800,58877520,6490,6490,6490,6490,0
|
|
20230714,175700,58877520,6490,6490,6490,6490,0
|
|
20230714,175600,58877520,6490,6490,6490,6490,0
|
|
20230714,175500,58877520,6490,6490,6490,6490,0
|
|
20230714,175400,58877520,6490,6490,6490,6490,0
|
|
20230714,175300,58877520,6490,6490,6490,6490,0
|
|
20230714,175200,58877520,6490,6490,6490,6490,0
|
|
20230714,175100,58877520,6490,6490,6490,6490,0
|
|
20230714,175000,58877520,6490,6490,6490,6490,0
|
|
20230714,174900,58877520,6490,6490,6490,6490,0
|
|
20230714,174800,58877520,6490,6490,6490,6490,0
|
|
20230714,174700,58877520,6490,6490,6490,6490,0
|
|
20230714,174600,58877520,6490,6490,6490,6490,0
|
|
20230714,174500,58877520,6490,6490,6490,6490,0
|
|
20230714,174400,58877520,6490,6490,6490,6490,0
|
|
20230714,174300,58877520,6490,6490,6490,6490,0
|
|
20230714,174200,58877520,6490,6490,6490,6490,0
|
|
20230714,174100,58877520,6490,6490,6490,6490,0
|
|
20230714,174000,58877520,6490,6490,6490,6490,0
|
|
20230714,173900,58877520,6490,6490,6490,6490,0
|
|
20230714,173800,58877520,6490,6490,6490,6490,0
|
|
20230714,173700,58877520,6490,6490,6490,6490,321
|
|
20230714,173600,58877520,6490,6490,6490,6490,0
|
|
20230714,173500,58877520,6490,6490,6490,6490,0
|
|
20230714,173400,58877520,6490,6490,6490,6490,0
|
|
20230714,173300,58877520,6490,6490,6490,6490,0
|
|
20230714,173200,58877520,6490,6490,6490,6490,0
|
|
20230714,173100,58877520,6490,6490,6490,6490,0
|
|
20230714,173000,58877520,6490,6490,6490,6490,0
|
|
20230714,172900,58877520,6490,6490,6490,6490,0
|
|
20230714,172800,58877520,6490,6490,6490,6490,0
|
|
20230714,172700,58877520,6490,6490,6490,6490,0
|
|
20230714,172600,58877520,6490,6490,6490,6490,0
|
|
20230714,172500,58877520,6490,6490,6490,6490,0
|
|
20230714,172400,58877520,6490,6490,6490,6490,0
|
|
20230714,172300,58877520,6490,6490,6490,6490,0
|
|
20230714,172200,58877520,6490,6490,6490,6490,0
|
|
20230714,172100,58877520,6490,6490,6490,6490,0
|
|
20230714,172000,58877520,6490,6490,6490,6490,0
|
|
20230714,171900,58877520,6490,6490,6490,6490,0
|
|
20230714,171800,58877520,6490,6490,6490,6490,0
|
|
20230714,171700,58877520,6490,6490,6490,6490,0
|
|
20230714,171600,58877520,6490,6490,6490,6490,0
|
|
20230714,171500,58877520,6490,6490,6490,6490,0
|
|
20230714,171400,58877520,6490,6490,6490,6490,0
|
|
20230714,171300,58877520,6490,6490,6490,6490,0
|
|
20230714,171200,58877520,6490,6490,6490,6490,0
|
|
20230714,171100,58877520,6490,6490,6490,6490,0
|
|
20230714,171000,58877520,6490,6490,6490,6490,0
|
|
20230714,170900,58877520,6490,6490,6490,6490,0
|
|
20230714,170800,58877520,6490,6490,6490,6490,0
|
|
20230714,170700,58877520,6490,6490,6490,6490,321
|
|
20230714,170600,58877520,6490,6490,6490,6490,0
|
|
20230714,170500,58877520,6490,6490,6490,6490,0
|
|
20230714,170400,58877520,6490,6490,6490,6490,0
|
|
20230714,170300,58877520,6490,6490,6490,6490,0
|
|
20230714,170200,58877520,6490,6490,6490,6490,0
|
|
20230714,170100,58877520,6490,6490,6490,6490,0
|
|
20230714,170000,58877520,6490,6490,6490,6490,0
|
|
20230714,165900,58877520,6490,6490,6490,6490,0
|
|
20230714,165800,58877520,6490,6490,6490,6490,0
|
|
20230714,165700,58877520,6490,6490,6490,6490,0
|
|
20230714,165600,58877520,6490,6490,6490,6490,0
|
|
20230714,165500,58877520,6490,6490,6490,6490,0
|
|
20230714,165400,58877520,6490,6490,6490,6490,0
|
|
20230714,165300,58877520,6490,6490,6490,6490,0
|
|
20230714,165200,58877520,6490,6490,6490,6490,0
|
|
20230714,165100,58877520,6490,6490,6490,6490,0
|
|
20230714,165000,58877520,6490,6490,6490,6490,0
|
|
20230714,164900,58877520,6490,6490,6490,6490,0
|
|
20230714,164800,58877520,6490,6490,6490,6490,0
|
|
20230714,164700,58877520,6490,6490,6490,6490,0
|
|
20230714,164600,58877520,6490,6490,6490,6490,0
|
|
20230714,164500,58877520,6490,6490,6490,6490,0
|
|
20230714,164400,58877520,6490,6490,6490,6490,0
|
|
20230714,164300,58877520,6490,6490,6490,6490,0
|
|
20230714,164200,58877520,6490,6490,6490,6490,0
|
|
20230714,164100,58877520,6490,6490,6490,6490,0
|
|
20230714,164000,58877520,6490,6490,6490,6490,0
|
|
20230714,163900,58877520,6490,6490,6490,6490,0
|
|
20230714,163800,58877520,6490,6490,6490,6490,0
|
|
20230714,163700,58877520,6490,6490,6490,6490,321
|
|
20230714,163600,58877520,6490,6490,6490,6490,0
|
|
20230714,163500,58877520,6490,6490,6490,6490,0
|
|
20230714,163400,58877520,6490,6490,6490,6490,0
|
|
20230714,163300,58877520,6490,6490,6490,6490,0
|
|
20230714,163200,58877520,6490,6490,6490,6490,0
|
|
20230714,163100,58877520,6490,6490,6490,6490,0
|
|
20230714,163000,58877520,6490,6490,6490,6490,0
|
|
20230714,162900,58877520,6490,6490,6490,6490,0
|
|
20230714,162800,58877520,6490,6490,6490,6490,0
|
|
20230714,162700,58877520,6490,6490,6490,6490,0
|
|
20230714,162600,58877520,6490,6490,6490,6490,0
|
|
20230714,162500,58877520,6490,6490,6490,6490,0
|
|
20230714,162400,58877520,6490,6490,6490,6490,0
|
|
20230714,162300,58877520,6490,6490,6490,6490,0
|
|
20230714,162200,58877520,6490,6490,6490,6490,0
|
|
20230714,162100,58877520,6490,6490,6490,6490,0
|
|
20230714,162000,58877520,6490,6490,6490,6490,0
|
|
20230714,161900,58877520,6490,6490,6490,6490,0
|
|
20230714,161800,58877520,6490,6490,6490,6490,0
|
|
20230714,161700,58877520,6490,6490,6490,6490,0
|
|
20230714,161600,58877520,6490,6490,6490,6490,0
|
|
20230714,161500,58877520,6490,6490,6490,6490,0
|
|
20230714,161400,58877520,6490,6490,6490,6490,0
|
|
20230714,161300,58877520,6490,6490,6490,6490,0
|
|
20230714,161200,58877520,6490,6490,6490,6490,0
|
|
20230714,161100,58877520,6490,6490,6490,6490,0
|
|
20230714,161000,58877520,6490,6490,6490,6490,0
|
|
20230714,160900,58877520,6490,6490,6490,6490,0
|
|
20230714,160800,58877520,6490,6490,6490,6490,0
|
|
20230714,160700,58877520,6490,6490,6490,6490,321
|
|
20230714,160600,58877520,6490,6490,6490,6490,0
|
|
20230714,160500,58877520,6490,6490,6490,6490,0
|
|
20230714,160400,58877520,6490,6490,6490,6490,0
|
|
20230714,160300,58877520,6490,6490,6490,6490,0
|
|
20230714,160200,58877520,6490,6490,6490,6490,0
|
|
20230714,160100,58877520,6490,6490,6490,6490,0
|
|
20230714,160000,58877520,6490,6490,6490,6490,0
|
|
20230714,155900,58877520,6490,6490,6490,6490,0
|
|
20230714,155800,58877520,6490,6490,6490,6490,0
|
|
20230714,155700,58877520,6490,6490,6490,6490,0
|
|
20230714,155600,58877520,6490,6490,6490,6490,0
|
|
20230714,155500,58877520,6490,6490,6490,6490,0
|
|
20230714,155400,58877520,6490,6490,6490,6490,0
|
|
20230714,155300,58877520,6490,6490,6490,6490,0
|
|
20230714,155200,58877520,6490,6490,6490,6490,0
|
|
20230714,155100,58877520,6490,6490,6490,6490,0
|
|
20230714,155000,58877520,6490,6490,6490,6490,0
|
|
20230714,154900,58877520,6490,6490,6490,6490,0
|
|
20230714,154800,58877520,6490,6490,6490,6490,0
|
|
20230714,154700,58877520,6490,6490,6490,6490,0
|
|
20230714,154600,58877520,6490,6490,6490,6490,0
|
|
20230714,154500,58877520,6490,6490,6490,6490,0
|
|
20230714,154400,58877520,6490,6490,6490,6490,0
|
|
20230714,154300,58877520,6490,6490,6490,6490,0
|
|
20230714,154200,58877520,6490,6490,6490,6490,0
|
|
20230714,154100,58877520,6490,6490,6490,6490,0
|
|
20230714,154000,58877520,6490,6490,6490,6490,0
|
|
20230714,153900,58877520,6490,6490,6490,6490,0
|
|
20230714,153800,58877520,6490,6490,6490,6490,0
|
|
20230714,153700,58877520,6490,6490,6490,6490,321
|
|
20230714,153600,58877520,6490,6490,6490,6490,0
|
|
20230714,153500,58877520,6490,6490,6490,6490,0
|
|
20230714,153400,58877520,6490,6490,6490,6490,0
|
|
20230714,153300,58877520,6490,6490,6490,6490,0
|
|
20230714,153200,58877520,6490,6490,6490,6490,0
|
|
20230714,153100,58877520,6490,6490,6490,6490,0
|
|
20230714,153000,58877520,6490,6490,6490,6490,321
|
|
20230714,152900,56794230,6510,6510,6510,6510,0
|
|
20230714,152800,56794230,6510,6510,6510,6510,0
|
|
20230714,152700,56794230,6510,6510,6510,6510,0
|
|
20230714,152600,56794230,6510,6510,6510,6510,0
|
|
20230714,152500,56794230,6510,6510,6510,6510,0
|
|
20230714,152400,56794230,6510,6510,6510,6510,0
|
|
20230714,152300,56794230,6510,6510,6510,6510,0
|
|
20230714,152200,56794230,6510,6510,6510,6510,0
|
|
20230714,152100,56794230,6510,6510,6510,6510,0
|
|
20230714,152000,56794230,6510,6510,6510,6510,0
|
|
20230714,151900,56794230,6510,6510,6510,6510,0
|
|
20230714,151800,56794230,6510,6510,6520,6510,45
|
|
20230714,151700,56501270,6540,6540,6540,6540,0
|
|
20230714,151600,56501270,6540,6540,6540,6540,2
|
|
20230714,151500,56488190,6500,6500,6500,6500,0
|
|
20230714,151400,56488190,6500,6500,6500,6500,0
|
|
20230714,151300,56488190,6500,6500,6500,6500,0
|
|
20230714,151200,56488190,6500,6500,6500,6500,0
|
|
20230714,151100,56488190,6500,6500,6500,6500,0
|
|
20230714,151000,56488190,6500,6500,6500,6500,30
|
|
20230714,150900,56293190,6500,6510,6510,6500,2
|
|
20230714,150800,56280180,6520,6520,6520,6520,0
|
|
20230714,150700,56280180,6520,6520,6520,6520,0
|
|
20230714,150600,56280180,6520,6520,6520,6520,153
|
|
20230714,150500,55282620,6520,6520,6520,6520,0
|
|
20230714,150400,55282620,6520,6520,6520,6520,0
|
|
20230714,150300,55282620,6520,6520,6520,6520,0
|
|
20230714,150200,55282620,6520,6520,6520,6520,0
|
|
20230714,150100,55282620,6520,6520,6520,6520,0
|
|
20230714,150000,55282620,6520,6520,6520,6520,0
|
|
20230714,145900,55282620,6520,6520,6520,6520,0
|
|
20230714,145800,55282620,6520,6520,6520,6520,12
|
|
20230714,145700,55204380,6500,6500,6500,6500,0
|
|
20230714,145600,55204380,6500,6500,6500,6500,0
|
|
20230714,145500,55204380,6500,6500,6500,6500,0
|
|
20230714,145400,55204380,6500,6500,6500,6500,0
|
|
20230714,145300,55204380,6500,6500,6500,6500,0
|
|
20230714,145200,55204380,6500,6500,6500,6500,0
|
|
20230714,145100,55204380,6500,6500,6500,6500,0
|
|
20230714,145000,55204380,6500,6500,6500,6500,0
|
|
20230714,144900,55204380,6500,6500,6500,6500,0
|
|
20230714,144800,55204380,6500,6500,6500,6500,0
|
|
20230714,144700,55204380,6500,6500,6500,6500,0
|
|
20230714,144600,55204380,6500,6500,6500,6500,112
|
|
20230714,144500,54476380,6500,6500,6500,6500,0
|
|
20230714,144400,54476380,6500,6500,6500,6500,0
|
|
20230714,144300,54476380,6500,6500,6500,6500,0
|
|
20230714,144200,54476380,6500,6500,6500,6500,0
|
|
20230714,144100,54476380,6500,6500,6500,6500,0
|
|
20230714,144000,54476380,6500,6500,6500,6500,0
|
|
20230714,143900,54476380,6500,6500,6500,6500,0
|
|
20230714,143800,54476380,6500,6500,6500,6500,0
|
|
20230714,143700,54476380,6500,6500,6500,6500,0
|
|
20230714,143600,54476380,6500,6500,6500,6500,0
|
|
20230714,143500,54476380,6500,6500,6500,6500,0
|
|
20230714,143400,54476380,6500,6500,6500,6500,0
|
|
20230714,143300,54476380,6500,6500,6500,6500,8
|
|
20230714,143200,54424380,6530,6530,6530,6530,0
|
|
20230714,143100,54424380,6530,6530,6530,6530,0
|
|
20230714,143000,54424380,6530,6530,6530,6530,0
|
|
20230714,142900,54424380,6530,6530,6530,6530,0
|
|
20230714,142800,54424380,6530,6530,6530,6530,12
|
|
20230714,142700,54346020,6500,6500,6500,6500,0
|
|
20230714,142600,54346020,6500,6500,6500,6500,0
|
|
20230714,142500,54346020,6500,6500,6500,6500,0
|
|
20230714,142400,54346020,6500,6500,6500,6500,44
|
|
20230714,142300,54060020,6520,6520,6520,6520,0
|
|
20230714,142200,54060020,6520,6520,6520,6520,0
|
|
20230714,142100,54060020,6520,6520,6520,6520,4
|
|
20230714,142000,54033940,6520,6520,6520,6520,0
|
|
20230714,141900,54033940,6520,6520,6520,6520,0
|
|
20230714,141800,54033940,6520,6520,6520,6520,0
|
|
20230714,141700,54033940,6520,6520,6520,6520,0
|
|
20230714,141600,54033940,6520,6520,6520,6520,0
|
|
20230714,141500,54033940,6520,6520,6520,6520,0
|
|
20230714,141400,54033940,6520,6520,6520,6520,0
|
|
20230714,141300,54033940,6520,6520,6520,6520,0
|
|
20230714,141200,54033940,6520,6520,6520,6520,0
|
|
20230714,141100,54033940,6520,6520,6520,6520,0
|
|
20230714,141000,54033940,6520,6520,6520,6520,0
|
|
20230714,140900,54033940,6520,6520,6520,6520,6
|
|
20230714,140800,53994820,6520,6520,6520,6520,0
|
|
20230714,140700,53994820,6520,6520,6520,6520,0
|
|
20230714,140600,53994820,6520,6520,6520,6520,0
|
|
20230714,140500,53994820,6520,6520,6520,6520,0
|
|
20230714,140400,53994820,6520,6520,6520,6520,0
|
|
20230714,140300,53994820,6520,6510,6520,6510,272
|
|
20230714,140200,52221990,6510,6510,6510,6510,0
|
|
20230714,140100,52221990,6510,6510,6510,6510,0
|
|
20230714,140000,52221990,6510,6510,6510,6510,0
|
|
20230714,135900,52221990,6510,6510,6510,6510,154
|
|
20230714,135800,51219450,6500,6500,6500,6500,1
|
|
20230714,135700,51212950,6480,6480,6480,6480,0
|
|
20230714,135600,51212950,6480,6480,6480,6480,0
|
|
20230714,135500,51212950,6480,6480,6480,6480,0
|
|
20230714,135400,51212950,6480,6480,6480,6480,0
|
|
20230714,135300,51212950,6480,6480,6480,6480,0
|
|
20230714,135200,51212950,6480,6480,6480,6480,0
|
|
20230714,135100,51212950,6480,6480,6480,6480,0
|
|
20230714,135000,51212950,6480,6480,6480,6480,0
|
|
20230714,134900,51212950,6480,6480,6480,6480,0
|
|
20230714,134800,51212950,6480,6480,6480,6480,0
|
|
20230714,134700,51212950,6480,6480,6480,6480,0
|
|
20230714,134600,51212950,6480,6480,6480,6480,0
|
|
20230714,134500,51212950,6480,6480,6480,6480,0
|
|
20230714,134400,51212950,6480,6480,6480,6480,0
|
|
20230714,134300,51212950,6480,6480,6480,6480,0
|
|
20230714,134200,51212950,6480,6480,6480,6480,0
|
|
20230714,134100,51212950,6480,6480,6480,6480,0
|
|
20230714,134000,51212950,6480,6490,6490,6480,74
|
|
20230714,133900,50733400,6510,6500,6510,6500,307
|
|
20230714,133800,48736030,6500,6500,6500,6500,0
|
|
20230714,133700,48736030,6500,6500,6500,6500,0
|
|
20230714,133600,48736030,6500,6500,6500,6500,0
|
|
20230714,133500,48736030,6500,6500,6500,6500,0
|
|
20230714,133400,48736030,6500,6500,6500,6500,0
|
|
20230714,133300,48736030,6500,6500,6500,6500,0
|
|
20230714,133200,48736030,6500,6500,6500,6500,0
|
|
20230714,133100,48736030,6500,6500,6500,6500,0
|
|
20230714,133000,48736030,6500,6500,6500,6500,0
|
|
20230714,132900,48736030,6500,6500,6500,6500,0
|
|
20230714,132800,48736030,6500,6500,6500,6500,0
|
|
20230714,132700,48736030,6500,6500,6500,6500,0
|
|
20230714,132600,48736030,6500,6500,6500,6500,1
|
|
20230714,132500,48729530,6480,6480,6480,6480,0
|
|
20230714,132400,48729530,6480,6480,6480,6480,0
|
|
20230714,132300,48729530,6480,6480,6480,6480,0
|
|
20230714,132200,48729530,6480,6480,6480,6480,0
|
|
20230714,132100,48729530,6480,6480,6480,6480,0
|
|
20230714,132000,48729530,6480,6480,6480,6480,0
|
|
20230714,131900,48729530,6480,6480,6480,6480,0
|
|
20230714,131800,48729530,6480,6480,6480,6480,0
|
|
20230714,131700,48729530,6480,6480,6480,6480,0
|
|
20230714,131600,48729530,6480,6480,6480,6480,0
|
|
20230714,131500,48729530,6480,6480,6480,6480,0
|
|
20230714,131400,48729530,6480,6480,6480,6480,53
|
|
20230714,131300,48386090,6490,6490,6490,6490,0
|
|
20230714,131200,48386090,6490,6490,6490,6490,1
|
|
20230714,131100,48379600,6490,6490,6490,6490,0
|
|
20230714,131000,48379600,6490,6490,6490,6490,0
|
|
20230714,130900,48379600,6490,6490,6490,6490,0
|
|
20230714,130800,48379600,6490,6490,6490,6490,0
|
|
20230714,130700,48379600,6490,6490,6490,6490,490
|
|
20230714,130600,45199500,6490,6490,6490,6490,0
|
|
20230714,130500,45199500,6490,6490,6490,6490,0
|
|
20230714,130400,45199500,6490,6490,6490,6490,0
|
|
20230714,130300,45199500,6490,6490,6490,6490,0
|
|
20230714,130200,45199500,6490,6490,6490,6490,0
|
|
20230714,130100,45199500,6490,6490,6490,6490,0
|
|
20230714,130000,45199500,6490,6490,6490,6490,0
|
|
20230714,125900,45199500,6490,6490,6490,6490,0
|
|
20230714,125800,45199500,6490,6490,6490,6490,54
|
|
20230714,125700,44849040,6500,6500,6500,6500,0
|
|
20230714,125600,44849040,6500,6500,6500,6500,0
|
|
20230714,125500,44849040,6500,6500,6500,6500,178
|
|
20230714,125400,43692040,6510,6510,6510,6510,0
|
|
20230714,125300,43692040,6510,6510,6510,6510,0
|
|
20230714,125200,43692040,6510,6510,6510,6510,0
|
|
20230714,125100,43692040,6510,6510,6510,6510,0
|
|
20230714,125000,43692040,6510,6510,6510,6510,0
|
|
20230714,124900,43692040,6510,6510,6510,6510,400
|
|
20230714,124800,41088040,6510,6510,6510,6510,0
|
|
20230714,124700,41088040,6510,6510,6510,6510,0
|
|
20230714,124600,41088040,6510,6510,6510,6510,0
|
|
20230714,124500,41088040,6510,6510,6510,6510,1
|
|
20230714,124400,41081530,6500,6500,6500,6500,0
|
|
20230714,124300,41081530,6500,6500,6500,6500,0
|
|
20230714,124200,41081530,6500,6500,6500,6500,0
|
|
20230714,124100,41081530,6500,6500,6500,6500,0
|
|
20230714,124000,41081530,6500,6500,6500,6500,0
|
|
20230714,123900,41081530,6500,6500,6500,6500,0
|
|
20230714,123800,41081530,6500,6500,6500,6500,0
|
|
20230714,123700,41081530,6500,6500,6500,6500,0
|
|
20230714,123600,41081530,6500,6510,6510,6500,812
|
|
20230714,123500,35803350,6550,6550,6550,6550,0
|
|
20230714,123400,35803350,6550,6550,6550,6550,0
|
|
20230714,123300,35803350,6550,6550,6550,6550,2
|
|
20230714,123200,35790250,6520,6520,6520,6520,0
|
|
20230714,123100,35790250,6520,6520,6520,6520,0
|
|
20230714,123000,35790250,6520,6540,6540,6520,4
|
|
20230714,122900,35764150,6520,6520,6520,6520,0
|
|
20230714,122800,35764150,6520,6520,6520,6520,0
|
|
20230714,122700,35764150,6520,6520,6520,6520,0
|
|
20230714,122600,35764150,6520,6520,6520,6520,0
|
|
20230714,122500,35764150,6520,6520,6520,6520,0
|
|
20230714,122400,35764150,6520,6520,6520,6520,0
|
|
20230714,122300,35764150,6520,6520,6520,6520,0
|
|
20230714,122200,35764150,6520,6540,6540,6520,5
|
|
20230714,122100,35731500,6590,6590,6590,6590,0
|
|
20230714,122000,35731500,6590,6590,6590,6590,5
|
|
20230714,121900,35698550,6590,6590,6590,6590,0
|
|
20230714,121800,35698550,6590,6530,6590,6530,132
|
|
20230714,121700,34831500,6500,6500,6500,6500,0
|
|
20230714,121600,34831500,6500,6500,6500,6500,0
|
|
20230714,121500,34831500,6500,6500,6500,6500,0
|
|
20230714,121400,34831500,6500,6500,6500,6500,0
|
|
20230714,121300,34831500,6500,6500,6500,6500,0
|
|
20230714,121200,34831500,6500,6500,6500,6500,0
|
|
20230714,121100,34831500,6500,6500,6500,6500,8
|
|
20230714,121000,34779500,6500,6500,6500,6500,0
|
|
20230714,120900,34779500,6500,6500,6500,6500,0
|
|
20230714,120800,34779500,6500,6500,6500,6500,0
|
|
20230714,120700,34779500,6500,6500,6500,6500,0
|
|
20230714,120600,34779500,6500,6500,6500,6500,0
|
|
20230714,120500,34779500,6500,6500,6500,6500,0
|
|
20230714,120400,34779500,6500,6500,6500,6500,0
|
|
20230714,120300,34779500,6500,6500,6500,6500,0
|
|
20230714,120200,34779500,6500,6500,6500,6500,0
|
|
20230714,120100,34779500,6500,6500,6500,6500,0
|
|
20230714,120000,34779500,6500,6510,6510,6500,83
|
|
20230714,115900,34239560,6540,6540,6540,6540,0
|
|
20230714,115800,34239560,6540,6540,6540,6540,0
|
|
20230714,115700,34239560,6540,6540,6540,6540,0
|
|
20230714,115600,34239560,6540,6540,6540,6540,1
|
|
20230714,115500,34233020,6550,6550,6550,6550,0
|
|
20230714,115400,34233020,6550,6550,6550,6550,2
|
|
20230714,115300,34219920,6520,6520,6520,6520,0
|
|
20230714,115200,34219920,6520,6520,6520,6520,0
|
|
20230714,115100,34219920,6520,6520,6520,6520,0
|
|
20230714,115000,34219920,6520,6520,6520,6520,39
|
|
20230714,114900,33965640,6550,6550,6550,6550,16
|
|
20230714,114800,33860840,6560,6560,6560,6560,0
|
|
20230714,114700,33860840,6560,6540,6560,6540,45
|
|
20230714,114600,33566160,6540,6540,6540,6540,0
|
|
20230714,114500,33566160,6540,6540,6540,6540,0
|
|
20230714,114400,33566160,6540,6540,6540,6540,0
|
|
20230714,114300,33566160,6540,6540,6540,6540,0
|
|
20230714,114200,33566160,6540,6540,6540,6540,0
|
|
20230714,114100,33566160,6540,6540,6540,6540,0
|
|
20230714,114000,33566160,6540,6540,6540,6540,0
|
|
20230714,113900,33566160,6540,6540,6540,6540,0
|
|
20230714,113800,33566160,6540,6530,6540,6530,7
|
|
20230714,113700,33520390,6570,6570,6570,6570,0
|
|
20230714,113600,33520390,6570,6570,6570,6570,1
|
|
20230714,113500,33513820,6580,6580,6580,6580,0
|
|
20230714,113400,33513820,6580,6580,6580,6580,0
|
|
20230714,113300,33513820,6580,6580,6580,6580,0
|
|
20230714,113200,33513820,6580,6580,6580,6580,0
|
|
20230714,113100,33513820,6580,6580,6580,6580,0
|
|
20230714,113000,33513820,6580,6580,6580,6580,0
|
|
20230714,112900,33513820,6580,6540,6580,6540,108
|
|
20230714,112800,32807230,6510,6510,6510,6510,0
|
|
20230714,112700,32807230,6510,6510,6510,6510,0
|
|
20230714,112600,32807230,6510,6510,6510,6510,0
|
|
20230714,112500,32807230,6510,6510,6510,6510,25
|
|
20230714,112400,32644480,6510,6510,6510,6510,41
|
|
20230714,112300,32377570,6520,6520,6520,6520,0
|
|
20230714,112200,32377570,6520,6520,6520,6520,0
|
|
20230714,112100,32377570,6520,6520,6520,6520,0
|
|
20230714,112000,32377570,6520,6520,6520,6520,220
|
|
20230714,111900,30943170,6530,6530,6530,6530,0
|
|
20230714,111800,30943170,6530,6530,6530,6530,4
|
|
20230714,111700,30917050,6540,6540,6540,6540,16
|
|
20230714,111600,30812410,6540,6550,6550,6540,79
|
|
20230714,111500,30295730,6550,6550,6550,6550,0
|
|
20230714,111400,30295730,6550,6550,6550,6550,0
|
|
20230714,111300,30295730,6550,6550,6550,6550,0
|
|
20230714,111200,30295730,6550,6550,6550,6550,0
|
|
20230714,111100,30295730,6550,6560,6560,6550,15
|
|
20230714,111000,30197360,6560,6560,6560,6560,0
|
|
20230714,110900,30197360,6560,6570,6570,6560,11
|
|
20230714,110800,30125190,6560,6560,6560,6560,0
|
|
20230714,110700,30125190,6560,6560,6560,6560,0
|
|
20230714,110600,30125190,6560,6560,6560,6560,0
|
|
20230714,110500,30125190,6560,6560,6560,6560,0
|
|
20230714,110400,30125190,6560,6560,6560,6560,0
|
|
20230714,110300,30125190,6560,6560,6560,6560,0
|
|
20230714,110200,30125190,6560,6560,6560,6560,0
|
|
20230714,110100,30125190,6560,6560,6560,6560,0
|
|
20230714,110000,30125190,6560,6560,6560,6560,0
|
|
20230714,105900,30125190,6560,6560,6560,6560,0
|
|
20230714,105800,30125190,6560,6560,6560,6560,0
|
|
20230714,105700,30125190,6560,6560,6560,6560,10
|
|
20230714,105600,30059590,6600,6600,6600,6600,0
|
|
20230714,105500,30059590,6600,6600,6600,6600,0
|
|
20230714,105400,30059590,6600,6600,6600,6600,0
|
|
20230714,105300,30059590,6600,6600,6600,6600,1
|
|
20230714,105200,30052990,6580,6580,6580,6580,0
|
|
20230714,105100,30052990,6580,6580,6580,6580,4
|
|
20230714,105000,30026670,6580,6580,6580,6580,0
|
|
20230714,104900,30026670,6580,6580,6580,6580,0
|
|
20230714,104800,30026670,6580,6580,6580,6580,0
|
|
20230714,104700,30026670,6580,6580,6580,6580,42
|
|
20230714,104600,29750310,6560,6560,6560,6560,0
|
|
20230714,104500,29750310,6560,6560,6560,6560,0
|
|
20230714,104400,29750310,6560,6560,6560,6560,0
|
|
20230714,104300,29750310,6560,6560,6560,6560,0
|
|
20230714,104200,29750310,6560,6560,6560,6560,0
|
|
20230714,104100,29750310,6560,6560,6560,6560,0
|
|
20230714,104000,29750310,6560,6560,6560,6560,0
|
|
20230714,103900,29750310,6560,6560,6560,6560,0
|
|
20230714,103800,29750310,6560,6560,6560,6560,0
|
|
20230714,103700,29750310,6560,6560,6560,6560,0
|
|
20230714,103600,29750310,6560,6560,6560,6560,0
|
|
20230714,103500,29750310,6560,6560,6560,6560,0
|
|
20230714,103400,29750310,6560,6560,6560,6560,0
|
|
20230714,103300,29750310,6560,6560,6560,6560,0
|
|
20230714,103200,29750310,6560,6560,6560,6560,0
|
|
20230714,103100,29750310,6560,6560,6560,6560,0
|
|
20230714,103000,29750310,6560,6560,6560,6560,0
|
|
20230714,102900,29750310,6560,6560,6560,6560,0
|
|
20230714,102800,29750310,6560,6560,6560,6560,10
|
|
20230714,102700,29684710,6560,6560,6560,6560,0
|
|
20230714,102600,29684710,6560,6560,6560,6560,0
|
|
20230714,102500,29684710,6560,6560,6560,6560,0
|
|
20230714,102400,29684710,6560,6560,6560,6560,0
|
|
20230714,102300,29684710,6560,6560,6560,6560,0
|
|
20230714,102200,29684710,6560,6560,6560,6560,0
|
|
20230714,102100,29684710,6560,6560,6560,6560,0
|
|
20230714,102000,29684710,6560,6560,6560,6560,0
|
|
20230714,101900,29684710,6560,6560,6560,6560,0
|
|
20230714,101800,29684710,6560,6560,6560,6560,0
|
|
20230714,101700,29684710,6560,6560,6560,6560,1
|
|
20230714,101600,29678150,6570,6570,6570,6570,0
|
|
20230714,101500,29678150,6570,6570,6570,6570,0
|
|
20230714,101400,29678150,6570,6580,6580,6570,2
|
|
20230714,101300,29665000,6640,6590,6640,6580,55
|
|
20230714,101200,29302690,6650,6640,6650,6640,60
|
|
20230714,101100,28903790,6650,6520,6650,6520,1451
|
|
20230714,101000,19344780,6500,6500,6500,6500,0
|
|
20230714,100900,19344780,6500,6500,6500,6500,0
|
|
20230714,100800,19344780,6500,6500,6500,6500,0
|
|
20230714,100700,19344780,6500,6500,6500,6500,0
|
|
20230714,100600,19344780,6500,6500,6500,6500,0
|
|
20230714,100500,19344780,6500,6500,6500,6500,0
|
|
20230714,100400,19344780,6500,6500,6500,6500,0
|
|
20230714,100300,19344780,6500,6500,6500,6500,0
|
|
20230714,100200,19344780,6500,6500,6500,6500,0
|
|
20230714,100100,19344780,6500,6500,6500,6500,0
|
|
20230714,100000,19344780,6500,6510,6510,6500,368
|
|
20230714,095900,16951050,6510,6510,6510,6510,0
|
|
20230714,095800,16951050,6510,6510,6510,6510,12
|
|
20230714,095700,16872930,6520,6520,6520,6520,27
|
|
20230714,095600,16696890,6530,6530,6530,6530,0
|
|
20230714,095500,16696890,6530,6530,6530,6530,4
|
|
20230714,095400,16670770,6540,6540,6540,6540,12
|
|
20230714,095300,16592290,6540,6540,6540,6540,0
|
|
20230714,095200,16592290,6540,6540,6540,6540,1
|
|
20230714,095100,16585750,6550,6550,6550,6550,0
|
|
20230714,095000,16585750,6550,6550,6550,6550,0
|
|
20230714,094900,16585750,6550,6550,6550,6550,0
|
|
20230714,094800,16585750,6550,6550,6550,6550,0
|
|
20230714,094700,16585750,6550,6570,6570,6550,300
|
|
20230714,094600,14620450,6580,6580,6580,6580,2
|
|
20230714,094500,14607290,6590,6590,6590,6590,0
|
|
20230714,094400,14607290,6590,6590,6590,6590,0
|
|
20230714,094300,14607290,6590,6600,6600,6590,61
|
|
20230714,094200,14204720,6640,6640,6640,6640,0
|
|
20230714,094100,14204720,6640,6650,6650,6640,26
|
|
20230714,094000,14031920,6650,6650,6650,6650,5
|
|
20230714,093900,13998670,6650,6650,6650,6650,0
|
|
20230714,093800,13998670,6650,6650,6650,6650,1
|
|
20230714,093700,13992020,6650,6650,6650,6650,1
|
|
20230714,093600,13985370,6660,6660,6660,6660,0
|
|
20230714,093500,13985370,6660,6660,6660,6660,0
|
|
20230714,093400,13985370,6660,6660,6660,6650,73
|
|
20230714,093300,13499400,6670,6660,6670,6650,31
|
|
20230714,093200,13292910,6660,6660,6660,6660,91
|
|
20230714,093100,12686850,6670,6650,6670,6620,77
|
|
20230714,093000,12175140,6650,6530,6660,6530,413
|
|
20230714,092900,9433940,6500,6500,6500,6500,0
|
|
20230714,092800,9433940,6500,6500,6500,6500,0
|
|
20230714,092700,9433940,6500,6500,6500,6500,0
|
|
20230714,092600,9433940,6500,6500,6500,6500,0
|
|
20230714,092500,9433940,6500,6500,6500,6500,0
|
|
20230714,092400,9433940,6500,6520,6530,6500,79
|
|
20230714,092300,8919440,6520,6520,6520,6520,0
|
|
20230714,092200,8919440,6520,6520,6520,6520,0
|
|
20230714,092100,8919440,6520,6520,6520,6520,1
|
|
20230714,092000,8912920,6520,6520,6520,6520,0
|
|
20230714,091900,8912920,6520,6520,6520,6520,10
|
|
20230714,091800,8847720,6580,6580,6580,6580,0
|
|
20230714,091700,8847720,6580,6580,6580,6580,0
|
|
20230714,091600,8847720,6580,6580,6580,6580,1
|
|
20230714,091500,8841140,6490,6490,6490,6490,0
|
|
20230714,091400,8841140,6490,6490,6490,6490,0
|
|
20230714,091300,8841140,6490,6490,6490,6490,0
|
|
20230714,091200,8841140,6490,6490,6490,6490,0
|
|
20230714,091100,8841140,6490,6550,6550,6490,472
|
|
20230714,091000,5762480,6590,6590,6590,6590,4
|
|
20230714,090900,5736120,6560,6560,6560,6560,0
|
|
20230714,090800,5736120,6560,6560,6560,6560,0
|
|
20230714,090700,5736120,6560,6560,6560,6560,20
|
|
20230714,090600,5604920,6570,6600,6600,6570,88
|
|
20230714,090500,5026550,6570,6570,6570,6570,16
|
|
20230714,090400,4921430,6570,6570,6570,6570,16
|
|
20230714,090300,4816310,6580,6580,6580,6580,0
|
|
20230714,090200,4816310,6580,6590,6590,6580,60
|
|
20230714,090100,4421120,6560,6560,6560,6560,172
|
|
20230714,090000,3292800,6560,6600,6600,6560,498
|