669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,200600,256427110,8500,8500,8500,8500,723
|
|
20230705,200500,256427110,8500,8500,8500,8500,0
|
|
20230705,200400,256427110,8500,8500,8500,8500,0
|
|
20230705,200300,256427110,8500,8500,8500,8500,0
|
|
20230705,200200,256427110,8500,8500,8500,8500,0
|
|
20230705,200100,256427110,8500,8500,8500,8500,0
|
|
20230705,200000,256427110,8500,8500,8500,8500,0
|
|
20230705,195900,256427110,8500,8500,8500,8500,0
|
|
20230705,195800,256427110,8500,8500,8500,8500,0
|
|
20230705,195700,256427110,8500,8500,8500,8500,0
|
|
20230705,195600,256427110,8500,8500,8500,8500,0
|
|
20230705,195500,256427110,8500,8500,8500,8500,0
|
|
20230705,195400,256427110,8500,8500,8500,8500,0
|
|
20230705,195300,256427110,8500,8500,8500,8500,0
|
|
20230705,195200,256427110,8500,8500,8500,8500,0
|
|
20230705,195100,256427110,8500,8500,8500,8500,0
|
|
20230705,195000,256427110,8500,8500,8500,8500,0
|
|
20230705,194900,256427110,8500,8500,8500,8500,0
|
|
20230705,194800,256427110,8500,8500,8500,8500,0
|
|
20230705,194700,256427110,8500,8500,8500,8500,0
|
|
20230705,194600,256427110,8500,8500,8500,8500,0
|
|
20230705,194500,256427110,8500,8500,8500,8500,0
|
|
20230705,194400,256427110,8500,8500,8500,8500,0
|
|
20230705,194300,256427110,8500,8500,8500,8500,0
|
|
20230705,194200,256427110,8500,8500,8500,8500,0
|
|
20230705,194100,256427110,8500,8500,8500,8500,0
|
|
20230705,194000,256427110,8500,8500,8500,8500,0
|
|
20230705,193900,256427110,8500,8500,8500,8500,0
|
|
20230705,193800,256427110,8500,8500,8500,8500,0
|
|
20230705,193700,256427110,8500,8500,8500,8500,0
|
|
20230705,193600,256427110,8500,8500,8500,8500,723
|
|
20230705,193500,256427110,8500,8500,8500,8500,0
|
|
20230705,193400,256427110,8500,8500,8500,8500,0
|
|
20230705,193300,256427110,8500,8500,8500,8500,0
|
|
20230705,193200,256427110,8500,8500,8500,8500,0
|
|
20230705,193100,256427110,8500,8500,8500,8500,0
|
|
20230705,193000,256427110,8500,8500,8500,8500,0
|
|
20230705,192900,256427110,8500,8500,8500,8500,0
|
|
20230705,192800,256427110,8500,8500,8500,8500,0
|
|
20230705,192700,256427110,8500,8500,8500,8500,0
|
|
20230705,192600,256427110,8500,8500,8500,8500,0
|
|
20230705,192500,256427110,8500,8500,8500,8500,0
|
|
20230705,192400,256427110,8500,8500,8500,8500,0
|
|
20230705,192300,256427110,8500,8500,8500,8500,0
|
|
20230705,192200,256427110,8500,8500,8500,8500,0
|
|
20230705,192100,256427110,8500,8500,8500,8500,0
|
|
20230705,192000,256427110,8500,8500,8500,8500,0
|
|
20230705,191900,256427110,8500,8500,8500,8500,0
|
|
20230705,191800,256427110,8500,8500,8500,8500,0
|
|
20230705,191700,256427110,8500,8500,8500,8500,0
|
|
20230705,191600,256427110,8500,8500,8500,8500,0
|
|
20230705,191500,256427110,8500,8500,8500,8500,0
|
|
20230705,191400,256427110,8500,8500,8500,8500,0
|
|
20230705,191300,256427110,8500,8500,8500,8500,0
|
|
20230705,191200,256427110,8500,8500,8500,8500,0
|
|
20230705,191100,256427110,8500,8500,8500,8500,0
|
|
20230705,191000,256427110,8500,8500,8500,8500,0
|
|
20230705,190900,256427110,8500,8500,8500,8500,0
|
|
20230705,190800,256427110,8500,8500,8500,8500,0
|
|
20230705,190700,256427110,8500,8500,8500,8500,0
|
|
20230705,190600,256427110,8500,8500,8500,8500,723
|
|
20230705,190500,256427110,8500,8500,8500,8500,0
|
|
20230705,190400,256427110,8500,8500,8500,8500,0
|
|
20230705,190300,256427110,8500,8500,8500,8500,0
|
|
20230705,190200,256427110,8500,8500,8500,8500,0
|
|
20230705,190100,256427110,8500,8500,8500,8500,0
|
|
20230705,190000,256427110,8500,8500,8500,8500,0
|
|
20230705,185900,256427110,8500,8500,8500,8500,0
|
|
20230705,185800,256427110,8500,8500,8500,8500,0
|
|
20230705,185700,256427110,8500,8500,8500,8500,0
|
|
20230705,185600,256427110,8500,8500,8500,8500,0
|
|
20230705,185500,256427110,8500,8500,8500,8500,0
|
|
20230705,185400,256427110,8500,8500,8500,8500,0
|
|
20230705,185300,256427110,8500,8500,8500,8500,0
|
|
20230705,185200,256427110,8500,8500,8500,8500,0
|
|
20230705,185100,256427110,8500,8500,8500,8500,0
|
|
20230705,185000,256427110,8500,8500,8500,8500,0
|
|
20230705,184900,256427110,8500,8500,8500,8500,0
|
|
20230705,184800,256427110,8500,8500,8500,8500,0
|
|
20230705,184700,256427110,8500,8500,8500,8500,0
|
|
20230705,184600,256427110,8500,8500,8500,8500,0
|
|
20230705,184500,256427110,8500,8500,8500,8500,0
|
|
20230705,184400,256427110,8500,8500,8500,8500,0
|
|
20230705,184300,256427110,8500,8500,8500,8500,0
|
|
20230705,184200,256427110,8500,8500,8500,8500,0
|
|
20230705,184100,256427110,8500,8500,8500,8500,0
|
|
20230705,184000,256427110,8500,8500,8500,8500,0
|
|
20230705,183900,256427110,8500,8500,8500,8500,0
|
|
20230705,183800,256427110,8500,8500,8500,8500,0
|
|
20230705,183700,256427110,8500,8500,8500,8500,0
|
|
20230705,183600,256427110,8500,8500,8500,8500,723
|
|
20230705,183500,256427110,8500,8500,8500,8500,0
|
|
20230705,183400,256427110,8500,8500,8500,8500,0
|
|
20230705,183300,256427110,8500,8500,8500,8500,0
|
|
20230705,183200,256427110,8500,8500,8500,8500,0
|
|
20230705,183100,256427110,8500,8500,8500,8500,0
|
|
20230705,183000,256427110,8500,8500,8500,8500,0
|
|
20230705,182900,256427110,8500,8500,8500,8500,0
|
|
20230705,182800,256427110,8500,8500,8500,8500,0
|
|
20230705,182700,256427110,8500,8500,8500,8500,0
|
|
20230705,182600,256427110,8500,8500,8500,8500,0
|
|
20230705,182500,256427110,8500,8500,8500,8500,0
|
|
20230705,182400,256427110,8500,8500,8500,8500,0
|
|
20230705,182300,256427110,8500,8500,8500,8500,0
|
|
20230705,182200,256427110,8500,8500,8500,8500,0
|
|
20230705,182100,256427110,8500,8500,8500,8500,0
|
|
20230705,182000,256427110,8500,8500,8500,8500,0
|
|
20230705,181900,256427110,8500,8500,8500,8500,0
|
|
20230705,181800,256427110,8500,8500,8500,8500,0
|
|
20230705,181700,256427110,8500,8500,8500,8500,0
|
|
20230705,181600,256427110,8500,8500,8500,8500,0
|
|
20230705,181500,256427110,8500,8500,8500,8500,0
|
|
20230705,181400,256427110,8500,8500,8500,8500,0
|
|
20230705,181300,256427110,8500,8500,8500,8500,0
|
|
20230705,181200,256427110,8500,8500,8500,8500,0
|
|
20230705,181100,256427110,8500,8500,8500,8500,0
|
|
20230705,181000,256427110,8500,8500,8500,8500,0
|
|
20230705,180900,256427110,8500,8500,8500,8500,0
|
|
20230705,180800,256427110,8500,8500,8500,8500,0
|
|
20230705,180700,256427110,8500,8500,8500,8500,0
|
|
20230705,180600,256427110,8500,8500,8500,8500,723
|
|
20230705,180500,256427110,8500,8500,8500,8500,0
|
|
20230705,180400,256427110,8500,8500,8500,8500,0
|
|
20230705,180300,256427110,8500,8500,8500,8500,0
|
|
20230705,180200,256427110,8500,8500,8500,8500,0
|
|
20230705,180100,256427110,8500,8500,8500,8500,0
|
|
20230705,180000,256427110,8500,8500,8500,8500,0
|
|
20230705,175900,256427110,8500,8500,8500,8500,0
|
|
20230705,175800,256427110,8500,8500,8500,8500,0
|
|
20230705,175700,256427110,8500,8500,8500,8500,0
|
|
20230705,175600,256427110,8500,8500,8500,8500,0
|
|
20230705,175500,256427110,8500,8500,8500,8500,0
|
|
20230705,175400,256427110,8500,8500,8500,8500,0
|
|
20230705,175300,256427110,8500,8500,8500,8500,0
|
|
20230705,175200,256427110,8500,8500,8500,8500,0
|
|
20230705,175100,256427110,8500,8500,8500,8500,0
|
|
20230705,175000,256427110,8500,8500,8500,8500,0
|
|
20230705,174900,256427110,8500,8500,8500,8500,0
|
|
20230705,174800,256427110,8500,8500,8500,8500,0
|
|
20230705,174700,256427110,8500,8500,8500,8500,0
|
|
20230705,174600,256427110,8500,8500,8500,8500,0
|
|
20230705,174500,256427110,8500,8500,8500,8500,0
|
|
20230705,174400,256427110,8500,8500,8500,8500,0
|
|
20230705,174300,256427110,8500,8500,8500,8500,0
|
|
20230705,174200,256427110,8500,8500,8500,8500,0
|
|
20230705,174100,256427110,8500,8500,8500,8500,0
|
|
20230705,174000,256427110,8500,8500,8500,8500,0
|
|
20230705,173900,256427110,8500,8500,8500,8500,0
|
|
20230705,173800,256427110,8500,8500,8500,8500,0
|
|
20230705,173700,256427110,8500,8500,8500,8500,0
|
|
20230705,173600,256427110,8500,8500,8500,8500,723
|
|
20230705,173500,256427110,8500,8500,8500,8500,0
|
|
20230705,173400,256427110,8500,8500,8500,8500,0
|
|
20230705,173300,256427110,8500,8500,8500,8500,0
|
|
20230705,173200,256427110,8500,8500,8500,8500,0
|
|
20230705,173100,256427110,8500,8500,8500,8500,0
|
|
20230705,173000,256427110,8500,8500,8500,8500,0
|
|
20230705,172900,256427110,8500,8500,8500,8500,0
|
|
20230705,172800,256427110,8500,8500,8500,8500,0
|
|
20230705,172700,256427110,8500,8500,8500,8500,0
|
|
20230705,172600,256427110,8500,8500,8500,8500,0
|
|
20230705,172500,256427110,8500,8500,8500,8500,0
|
|
20230705,172400,256427110,8500,8500,8500,8500,0
|
|
20230705,172300,256427110,8500,8500,8500,8500,0
|
|
20230705,172200,256427110,8500,8500,8500,8500,0
|
|
20230705,172100,256427110,8500,8500,8500,8500,0
|
|
20230705,172000,256427110,8500,8500,8500,8500,0
|
|
20230705,171900,256427110,8500,8500,8500,8500,0
|
|
20230705,171800,256427110,8500,8500,8500,8500,0
|
|
20230705,171700,256427110,8500,8500,8500,8500,0
|
|
20230705,171600,256427110,8500,8500,8500,8500,0
|
|
20230705,171500,256427110,8500,8500,8500,8500,0
|
|
20230705,171400,256427110,8500,8500,8500,8500,0
|
|
20230705,171300,256427110,8500,8500,8500,8500,0
|
|
20230705,171200,256427110,8500,8500,8500,8500,0
|
|
20230705,171100,256427110,8500,8500,8500,8500,0
|
|
20230705,171000,256427110,8500,8500,8500,8500,0
|
|
20230705,170900,256427110,8500,8500,8500,8500,0
|
|
20230705,170800,256427110,8500,8500,8500,8500,0
|
|
20230705,170700,256427110,8500,8500,8500,8500,0
|
|
20230705,170600,256427110,8500,8500,8500,8500,723
|
|
20230705,170500,256427110,8500,8500,8500,8500,0
|
|
20230705,170400,256427110,8500,8500,8500,8500,0
|
|
20230705,170300,256427110,8500,8500,8500,8500,0
|
|
20230705,170200,256427110,8500,8500,8500,8500,0
|
|
20230705,170100,256427110,8500,8500,8500,8500,0
|
|
20230705,170000,256427110,8500,8500,8500,8500,0
|
|
20230705,165900,256427110,8500,8500,8500,8500,0
|
|
20230705,165800,256427110,8500,8500,8500,8500,0
|
|
20230705,165700,256427110,8500,8500,8500,8500,0
|
|
20230705,165600,256427110,8500,8500,8500,8500,0
|
|
20230705,165500,256427110,8500,8500,8500,8500,0
|
|
20230705,165400,256427110,8500,8500,8500,8500,0
|
|
20230705,165300,256427110,8500,8500,8500,8500,0
|
|
20230705,165200,256427110,8500,8500,8500,8500,0
|
|
20230705,165100,256427110,8500,8500,8500,8500,0
|
|
20230705,165000,256427110,8500,8500,8500,8500,0
|
|
20230705,164900,256427110,8500,8500,8500,8500,0
|
|
20230705,164800,256427110,8500,8500,8500,8500,0
|
|
20230705,164700,256427110,8500,8500,8500,8500,0
|
|
20230705,164600,256427110,8500,8500,8500,8500,0
|
|
20230705,164500,256427110,8500,8500,8500,8500,0
|
|
20230705,164400,256427110,8500,8500,8500,8500,0
|
|
20230705,164300,256427110,8500,8500,8500,8500,0
|
|
20230705,164200,256427110,8500,8500,8500,8500,0
|
|
20230705,164100,256427110,8500,8500,8500,8500,0
|
|
20230705,164000,256427110,8500,8500,8500,8500,0
|
|
20230705,163900,256427110,8500,8500,8500,8500,0
|
|
20230705,163800,256427110,8500,8500,8500,8500,0
|
|
20230705,163700,256427110,8500,8500,8500,8500,0
|
|
20230705,163600,256427110,8500,8500,8500,8500,723
|
|
20230705,163500,256427110,8500,8500,8500,8500,0
|
|
20230705,163400,256427110,8500,8500,8500,8500,0
|
|
20230705,163300,256427110,8500,8500,8500,8500,0
|
|
20230705,163200,256427110,8500,8500,8500,8500,0
|
|
20230705,163100,256427110,8500,8500,8500,8500,0
|
|
20230705,163000,256427110,8500,8500,8500,8500,0
|
|
20230705,162900,256427110,8500,8500,8500,8500,0
|
|
20230705,162800,256427110,8500,8500,8500,8500,0
|
|
20230705,162700,256427110,8500,8500,8500,8500,0
|
|
20230705,162600,256427110,8500,8500,8500,8500,0
|
|
20230705,162500,256427110,8500,8500,8500,8500,0
|
|
20230705,162400,256427110,8500,8500,8500,8500,0
|
|
20230705,162300,256427110,8500,8500,8500,8500,0
|
|
20230705,162200,256427110,8500,8500,8500,8500,0
|
|
20230705,162100,256427110,8500,8500,8500,8500,0
|
|
20230705,162000,256427110,8500,8500,8500,8500,0
|
|
20230705,161900,256427110,8500,8500,8500,8500,0
|
|
20230705,161800,256427110,8500,8500,8500,8500,0
|
|
20230705,161700,256427110,8500,8500,8500,8500,0
|
|
20230705,161600,256427110,8500,8500,8500,8500,0
|
|
20230705,161500,256427110,8500,8500,8500,8500,0
|
|
20230705,161400,256427110,8500,8500,8500,8500,0
|
|
20230705,161300,256427110,8500,8500,8500,8500,0
|
|
20230705,161200,256427110,8500,8500,8500,8500,0
|
|
20230705,161100,256427110,8500,8500,8500,8500,0
|
|
20230705,161000,256427110,8500,8500,8500,8500,0
|
|
20230705,160900,256427110,8500,8500,8500,8500,0
|
|
20230705,160800,256427110,8500,8500,8500,8500,0
|
|
20230705,160700,256427110,8500,8500,8500,8500,0
|
|
20230705,160600,256427110,8500,8500,8500,8500,723
|
|
20230705,160500,256427110,8500,8500,8500,8500,0
|
|
20230705,160400,256427110,8500,8500,8500,8500,0
|
|
20230705,160300,256427110,8500,8500,8500,8500,0
|
|
20230705,160200,256427110,8500,8500,8500,8500,0
|
|
20230705,160100,256427110,8500,8500,8500,8500,0
|
|
20230705,160000,256427110,8500,8500,8500,8500,0
|
|
20230705,155900,256427110,8500,8500,8500,8500,0
|
|
20230705,155800,256427110,8500,8500,8500,8500,0
|
|
20230705,155700,256427110,8500,8500,8500,8500,0
|
|
20230705,155600,256427110,8500,8500,8500,8500,0
|
|
20230705,155500,256427110,8500,8500,8500,8500,0
|
|
20230705,155400,256427110,8500,8500,8500,8500,0
|
|
20230705,155300,256427110,8500,8500,8500,8500,0
|
|
20230705,155200,256427110,8500,8500,8500,8500,0
|
|
20230705,155100,256427110,8500,8500,8500,8500,0
|
|
20230705,155000,256427110,8500,8500,8500,8500,0
|
|
20230705,154900,256427110,8500,8500,8500,8500,0
|
|
20230705,154800,256427110,8500,8500,8500,8500,0
|
|
20230705,154700,256427110,8500,8500,8500,8500,0
|
|
20230705,154600,256427110,8500,8500,8500,8500,0
|
|
20230705,154500,256427110,8500,8500,8500,8500,0
|
|
20230705,154400,256427110,8500,8500,8500,8500,0
|
|
20230705,154300,256427110,8500,8500,8500,8500,0
|
|
20230705,154200,256427110,8500,8500,8500,8500,0
|
|
20230705,154100,256427110,8500,8500,8500,8500,0
|
|
20230705,154000,256427110,8500,8500,8500,8500,0
|
|
20230705,153900,256427110,8500,8500,8500,8500,0
|
|
20230705,153800,256427110,8500,8500,8500,8500,0
|
|
20230705,153700,256427110,8500,8500,8500,8500,0
|
|
20230705,153600,256427110,8500,8500,8500,8500,723
|
|
20230705,153500,256427110,8500,8500,8500,8500,0
|
|
20230705,153400,256427110,8500,8500,8500,8500,0
|
|
20230705,153300,256427110,8500,8500,8500,8500,0
|
|
20230705,153200,256427110,8500,8500,8500,8500,0
|
|
20230705,153100,256427110,8500,8500,8500,8500,0
|
|
20230705,153000,256427110,8500,8500,8500,8500,723
|
|
20230705,152900,250281610,8460,8460,8460,8460,0
|
|
20230705,152800,250281610,8460,8460,8460,8460,0
|
|
20230705,152700,250281610,8460,8460,8460,8460,0
|
|
20230705,152600,250281610,8460,8460,8460,8460,0
|
|
20230705,152500,250281610,8460,8460,8460,8460,0
|
|
20230705,152400,250281610,8460,8460,8460,8460,0
|
|
20230705,152300,250281610,8460,8460,8460,8460,0
|
|
20230705,152200,250281610,8460,8460,8460,8460,0
|
|
20230705,152100,250281610,8460,8460,8460,8460,0
|
|
20230705,152000,250281610,8460,8460,8460,8460,0
|
|
20230705,151900,250281610,8460,8460,8460,8460,181
|
|
20230705,151800,248750350,8460,8460,8470,8460,555
|
|
20230705,151700,244054650,8460,8470,8470,8460,531
|
|
20230705,151600,239558580,8480,8480,8480,8480,0
|
|
20230705,151500,239558580,8480,8480,8480,8480,0
|
|
20230705,151400,239558580,8480,8480,8480,8480,35
|
|
20230705,151300,239261780,8500,8500,8500,8500,100
|
|
20230705,151200,238411780,8500,8500,8500,8500,103
|
|
20230705,151100,237536280,8500,8500,8500,8500,11
|
|
20230705,151000,237442780,8500,8500,8500,8500,0
|
|
20230705,150900,237442780,8500,8500,8500,8500,1
|
|
20230705,150800,237434280,8470,8470,8470,8470,0
|
|
20230705,150700,237434280,8470,8470,8470,8470,0
|
|
20230705,150600,237434280,8470,8470,8470,8470,0
|
|
20230705,150500,237434280,8470,8470,8470,8470,0
|
|
20230705,150400,237434280,8470,8470,8470,8470,0
|
|
20230705,150300,237434280,8470,8470,8470,8470,0
|
|
20230705,150200,237434280,8470,8470,8470,8470,31
|
|
20230705,150100,237171710,8500,8500,8500,8500,0
|
|
20230705,150000,237171710,8500,8500,8500,8500,10
|
|
20230705,145900,237086710,8500,8510,8510,8500,16
|
|
20230705,145800,236950700,8470,8470,8470,8470,2
|
|
20230705,145700,236933760,8470,8470,8470,8470,0
|
|
20230705,145600,236933760,8470,8470,8470,8470,0
|
|
20230705,145500,236933760,8470,8470,8470,8470,1
|
|
20230705,145400,236925290,8480,8480,8480,8480,0
|
|
20230705,145300,236925290,8480,8480,8480,8480,0
|
|
20230705,145200,236925290,8480,8490,8490,8480,16
|
|
20230705,145100,236789490,8510,8510,8510,8510,0
|
|
20230705,145000,236789490,8510,8510,8510,8510,0
|
|
20230705,144900,236789490,8510,8510,8510,8510,0
|
|
20230705,144800,236789490,8510,8510,8510,8510,0
|
|
20230705,144700,236789490,8510,8510,8510,8510,0
|
|
20230705,144600,236789490,8510,8510,8510,8510,0
|
|
20230705,144500,236789490,8510,8510,8510,8510,0
|
|
20230705,144400,236789490,8510,8510,8510,8510,0
|
|
20230705,144300,236789490,8510,8510,8510,8510,0
|
|
20230705,144200,236789490,8510,8510,8510,8510,0
|
|
20230705,144100,236789490,8510,8510,8510,8510,0
|
|
20230705,144000,236789490,8510,8510,8510,8510,0
|
|
20230705,143900,236789490,8510,8510,8510,8510,0
|
|
20230705,143800,236789490,8510,8510,8510,8510,5
|
|
20230705,143700,236746940,8510,8510,8510,8510,0
|
|
20230705,143600,236746940,8510,8510,8510,8510,0
|
|
20230705,143500,236746940,8510,8510,8510,8510,1
|
|
20230705,143400,236738430,8460,8490,8500,8460,756
|
|
20230705,143300,230336240,8470,8490,8490,8470,160
|
|
20230705,143200,228979700,8500,8500,8500,8500,18
|
|
20230705,143100,228826700,8500,8500,8500,8500,0
|
|
20230705,143000,228826700,8500,8500,8500,8500,5
|
|
20230705,142900,228784200,8500,8500,8500,8500,0
|
|
20230705,142800,228784200,8500,8500,8500,8500,0
|
|
20230705,142700,228784200,8500,8500,8500,8500,5
|
|
20230705,142600,228741700,8510,8510,8510,8510,20
|
|
20230705,142500,228571500,8500,8500,8500,8500,0
|
|
20230705,142400,228571500,8500,8520,8520,8500,37
|
|
20230705,142300,228256520,8480,8480,8480,8480,0
|
|
20230705,142200,228256520,8480,8480,8480,8480,0
|
|
20230705,142100,228256520,8480,8480,8480,8480,0
|
|
20230705,142000,228256520,8480,8480,8480,8480,10
|
|
20230705,141900,228171720,8530,8530,8530,8530,0
|
|
20230705,141800,228171720,8530,8530,8530,8530,70
|
|
20230705,141700,227574620,8530,8530,8530,8530,0
|
|
20230705,141600,227574620,8530,8530,8530,8530,50
|
|
20230705,141500,227148120,8530,8530,8530,8530,1
|
|
20230705,141400,227139590,8500,8500,8500,8500,0
|
|
20230705,141300,227139590,8500,8500,8500,8500,110
|
|
20230705,141200,226204590,8530,8530,8530,8530,0
|
|
20230705,141100,226204590,8530,8530,8530,8530,1
|
|
20230705,141000,226196060,8480,8480,8480,8480,0
|
|
20230705,140900,226196060,8480,8480,8480,8480,0
|
|
20230705,140800,226196060,8480,8480,8480,8480,0
|
|
20230705,140700,226196060,8480,8480,8480,8480,3
|
|
20230705,140600,226170620,8470,8470,8470,8470,0
|
|
20230705,140500,226170620,8470,8470,8470,8470,0
|
|
20230705,140400,226170620,8470,8470,8470,8470,0
|
|
20230705,140300,226170620,8470,8470,8470,8470,0
|
|
20230705,140200,226170620,8470,8490,8490,8470,490
|
|
20230705,140100,222017270,8490,8500,8500,8490,367
|
|
20230705,140000,218900300,8500,8500,8500,8500,0
|
|
20230705,135900,218900300,8500,8500,8500,8500,10
|
|
20230705,135800,218815300,8550,8550,8550,8550,0
|
|
20230705,135700,218815300,8550,8550,8550,8550,0
|
|
20230705,135600,218815300,8550,8550,8550,8550,1
|
|
20230705,135500,218806750,8480,8480,8480,8480,0
|
|
20230705,135400,218806750,8480,8480,8480,8480,0
|
|
20230705,135300,218806750,8480,8480,8480,8480,0
|
|
20230705,135200,218806750,8480,8480,8480,8480,0
|
|
20230705,135100,218806750,8480,8480,8480,8480,0
|
|
20230705,135000,218806750,8480,8480,8480,8480,30
|
|
20230705,134900,218552350,8480,8490,8490,8480,1129
|
|
20230705,134800,208972600,8490,8490,8490,8490,0
|
|
20230705,134700,208972600,8490,8490,8490,8490,0
|
|
20230705,134600,208972600,8490,8490,8490,8490,0
|
|
20230705,134500,208972600,8490,8490,8490,8490,0
|
|
20230705,134400,208972600,8490,8490,8490,8490,0
|
|
20230705,134300,208972600,8490,8490,8490,8490,0
|
|
20230705,134200,208972600,8490,8490,8490,8490,0
|
|
20230705,134100,208972600,8490,8490,8490,8490,0
|
|
20230705,134000,208972600,8490,8490,8490,8490,0
|
|
20230705,133900,208972600,8490,8490,8490,8490,0
|
|
20230705,133800,208972600,8490,8500,8500,8490,1000
|
|
20230705,133700,200479360,8500,8500,8500,8500,0
|
|
20230705,133600,200479360,8500,8500,8500,8500,0
|
|
20230705,133500,200479360,8500,8500,8500,8500,0
|
|
20230705,133400,200479360,8500,8500,8500,8500,0
|
|
20230705,133300,200479360,8500,8500,8500,8500,170
|
|
20230705,133200,199034360,8500,8500,8500,8500,0
|
|
20230705,133100,199034360,8500,8500,8500,8500,0
|
|
20230705,133000,199034360,8500,8500,8500,8500,0
|
|
20230705,132900,199034360,8500,8500,8500,8500,0
|
|
20230705,132800,199034360,8500,8500,8500,8500,0
|
|
20230705,132700,199034360,8500,8500,8500,8500,0
|
|
20230705,132600,199034360,8500,8500,8500,8500,0
|
|
20230705,132500,199034360,8500,8500,8500,8500,0
|
|
20230705,132400,199034360,8500,8500,8500,8500,0
|
|
20230705,132300,199034360,8500,8500,8500,8500,0
|
|
20230705,132200,199034360,8500,8500,8500,8500,0
|
|
20230705,132100,199034360,8500,8500,8500,8500,0
|
|
20230705,132000,199034360,8500,8500,8500,8500,0
|
|
20230705,131900,199034360,8500,8500,8500,8500,150
|
|
20230705,131800,197759360,8510,8510,8510,8510,0
|
|
20230705,131700,197759360,8510,8560,8570,8510,11
|
|
20230705,131600,197665390,8510,8510,8510,8510,0
|
|
20230705,131500,197665390,8510,8510,8510,8510,0
|
|
20230705,131400,197665390,8510,8510,8510,8510,0
|
|
20230705,131300,197665390,8510,8510,8510,8510,0
|
|
20230705,131200,197665390,8510,8520,8520,8510,716
|
|
20230705,131100,191565660,8530,8530,8530,8530,0
|
|
20230705,131000,191565660,8530,8530,8530,8530,0
|
|
20230705,130900,191565660,8530,8530,8530,8530,0
|
|
20230705,130800,191565660,8530,8530,8530,8530,0
|
|
20230705,130700,191565660,8530,8530,8530,8530,0
|
|
20230705,130600,191565660,8530,8530,8530,8530,0
|
|
20230705,130500,191565660,8530,8530,8530,8530,0
|
|
20230705,130400,191565660,8530,8530,8530,8530,0
|
|
20230705,130300,191565660,8530,8530,8530,8530,0
|
|
20230705,130200,191565660,8530,8530,8530,8530,68
|
|
20230705,130100,190985620,8530,8530,8530,8530,0
|
|
20230705,130000,190985620,8530,8530,8530,8530,0
|
|
20230705,125900,190985620,8530,8530,8530,8530,0
|
|
20230705,125800,190985620,8530,8530,8530,8530,0
|
|
20230705,125700,190985620,8530,8530,8530,8530,0
|
|
20230705,125600,190985620,8530,8530,8530,8530,0
|
|
20230705,125500,190985620,8530,8530,8530,8530,1
|
|
20230705,125400,190977090,8540,8540,8540,8540,1
|
|
20230705,125300,190968550,8570,8570,8570,8570,0
|
|
20230705,125200,190968550,8570,8560,8570,8560,2000
|
|
20230705,125100,173830150,8520,8520,8520,8520,0
|
|
20230705,125000,173830150,8520,8520,8520,8520,0
|
|
20230705,124900,173830150,8520,8520,8520,8520,0
|
|
20230705,124800,173830150,8520,8520,8520,8520,0
|
|
20230705,124700,173830150,8520,8520,8520,8520,0
|
|
20230705,124600,173830150,8520,8520,8520,8520,0
|
|
20230705,124500,173830150,8520,8520,8520,8520,0
|
|
20230705,124400,173830150,8520,8530,8530,8520,62
|
|
20230705,124300,173301550,8530,8530,8530,8530,0
|
|
20230705,124200,173301550,8530,8530,8530,8530,0
|
|
20230705,124100,173301550,8530,8530,8530,8530,0
|
|
20230705,124000,173301550,8530,8530,8530,8530,136
|
|
20230705,123900,172141470,8530,8530,8530,8530,0
|
|
20230705,123800,172141470,8530,8530,8530,8530,0
|
|
20230705,123700,172141470,8530,8530,8530,8530,0
|
|
20230705,123600,172141470,8530,8530,8530,8530,0
|
|
20230705,123500,172141470,8530,8530,8530,8530,0
|
|
20230705,123400,172141470,8530,8530,8530,8530,0
|
|
20230705,123300,172141470,8530,8530,8530,8530,0
|
|
20230705,123200,172141470,8530,8530,8530,8530,59
|
|
20230705,123100,171638200,8540,8540,8540,8540,0
|
|
20230705,123000,171638200,8540,8540,8540,8540,31
|
|
20230705,122900,171373460,8570,8570,8570,8570,0
|
|
20230705,122800,171373460,8570,8570,8570,8570,12
|
|
20230705,122700,171270620,8550,8550,8550,8550,927
|
|
20230705,122600,163344770,8550,8550,8550,8550,73
|
|
20230705,122500,162720620,8550,8550,8550,8550,0
|
|
20230705,122400,162720620,8550,8550,8550,8550,0
|
|
20230705,122300,162720620,8550,8550,8550,8550,0
|
|
20230705,122200,162720620,8550,8550,8550,8550,0
|
|
20230705,122100,162720620,8550,8550,8550,8550,0
|
|
20230705,122000,162720620,8550,8550,8550,8550,0
|
|
20230705,121900,162720620,8550,8550,8550,8550,0
|
|
20230705,121800,162720620,8550,8550,8550,8550,0
|
|
20230705,121700,162720620,8550,8550,8550,8550,0
|
|
20230705,121600,162720620,8550,8550,8550,8550,0
|
|
20230705,121500,162720620,8550,8550,8550,8550,0
|
|
20230705,121400,162720620,8550,8550,8550,8550,0
|
|
20230705,121300,162720620,8550,8550,8550,8550,0
|
|
20230705,121200,162720620,8550,8550,8550,8550,904
|
|
20230705,121100,154991420,8550,8550,8550,8550,1
|
|
20230705,121000,154982870,8550,8550,8550,8550,0
|
|
20230705,120900,154982870,8550,8550,8550,8550,1
|
|
20230705,120800,154974320,8550,8550,8550,8550,40
|
|
20230705,120700,154632320,8550,8550,8550,8550,1
|
|
20230705,120600,154623770,8530,8530,8530,8530,172
|
|
20230705,120500,153156610,8550,8550,8550,8550,0
|
|
20230705,120400,153156610,8550,8550,8550,8550,0
|
|
20230705,120300,153156610,8550,8550,8550,8550,11
|
|
20230705,120200,153062560,8550,8550,8550,8550,2
|
|
20230705,120100,153045460,8530,8530,8530,8530,0
|
|
20230705,120000,153045460,8530,8530,8530,8530,0
|
|
20230705,115900,153045460,8530,8530,8530,8530,0
|
|
20230705,115800,153045460,8530,8530,8530,8530,0
|
|
20230705,115700,153045460,8530,8550,8550,8530,820
|
|
20230705,115600,146050460,8550,8550,8550,8550,1
|
|
20230705,115500,146041910,8530,8530,8530,8530,1
|
|
20230705,115400,146033380,8550,8550,8550,8550,0
|
|
20230705,115300,146033380,8550,8570,8570,8550,6
|
|
20230705,115200,145981980,8570,8570,8570,8570,1
|
|
20230705,115100,145973410,8530,8530,8530,8530,0
|
|
20230705,115000,145973410,8530,8530,8530,8530,0
|
|
20230705,114900,145973410,8530,8530,8530,8530,0
|
|
20230705,114800,145973410,8530,8530,8530,8530,0
|
|
20230705,114700,145973410,8530,8570,8570,8530,6
|
|
20230705,114600,145922150,8570,8570,8570,8570,10
|
|
20230705,114500,145836450,8570,8570,8570,8570,0
|
|
20230705,114400,145836450,8570,8570,8570,8570,0
|
|
20230705,114300,145836450,8570,8570,8570,8570,0
|
|
20230705,114200,145836450,8570,8570,8570,8570,10
|
|
20230705,114100,145750750,8570,8570,8570,8570,1
|
|
20230705,114000,145742180,8570,8570,8570,8570,0
|
|
20230705,113900,145742180,8570,8570,8570,8570,179
|
|
20230705,113800,144208150,8570,8570,8570,8570,0
|
|
20230705,113700,144208150,8570,8560,8570,8560,1890
|
|
20230705,113600,128016740,8570,8570,8570,8570,0
|
|
20230705,113500,128016740,8570,8520,8570,8510,1583
|
|
20230705,113400,114461450,8570,8570,8570,8570,0
|
|
20230705,113300,114461450,8570,8570,8570,8570,0
|
|
20230705,113200,114461450,8570,8570,8570,8570,0
|
|
20230705,113100,114461450,8570,8570,8570,8570,0
|
|
20230705,113000,114461450,8570,8570,8570,8570,5
|
|
20230705,112900,114418600,8570,8540,8570,8540,1000
|
|
20230705,112800,105855230,8540,8540,8540,8540,0
|
|
20230705,112700,105855230,8540,8540,8540,8540,600
|
|
20230705,112600,100731230,8540,8540,8540,8540,13
|
|
20230705,112500,100620210,8540,8540,8540,8540,232
|
|
20230705,112400,98638930,8550,8550,8550,8550,0
|
|
20230705,112300,98638930,8550,8550,8550,8550,0
|
|
20230705,112200,98638930,8550,8550,8550,8550,0
|
|
20230705,112100,98638930,8550,8550,8550,8550,0
|
|
20230705,112000,98638930,8550,8550,8550,8550,0
|
|
20230705,111900,98638930,8550,8550,8550,8550,0
|
|
20230705,111800,98638930,8550,8550,8550,8550,0
|
|
20230705,111700,98638930,8550,8550,8550,8550,0
|
|
20230705,111600,98638930,8550,8550,8550,8550,2
|
|
20230705,111500,98621830,8550,8550,8550,8550,0
|
|
20230705,111400,98621830,8550,8550,8550,8550,0
|
|
20230705,111300,98621830,8550,8550,8550,8550,0
|
|
20230705,111200,98621830,8550,8550,8550,8550,2
|
|
20230705,111100,98604730,8550,8550,8550,8550,1
|
|
20230705,111000,98596180,8510,8510,8510,8510,0
|
|
20230705,110900,98596180,8510,8510,8510,8510,0
|
|
20230705,110800,98596180,8510,8510,8510,8510,37
|
|
20230705,110700,98281310,8550,8550,8550,8550,0
|
|
20230705,110600,98281310,8550,8550,8550,8550,1
|
|
20230705,110500,98272760,8500,8500,8500,8500,0
|
|
20230705,110400,98272760,8500,8500,8500,8500,0
|
|
20230705,110300,98272760,8500,8500,8500,8500,35
|
|
20230705,110200,97975260,8500,8510,8510,8500,3000
|
|
20230705,110100,72475240,8560,8560,8560,8560,0
|
|
20230705,110000,72475240,8560,8560,8560,8560,0
|
|
20230705,105900,72475240,8560,8560,8560,8560,0
|
|
20230705,105800,72475240,8560,8560,8560,8560,0
|
|
20230705,105700,72475240,8560,8550,8560,8550,20
|
|
20230705,105600,72304080,8500,8500,8500,8500,0
|
|
20230705,105500,72304080,8500,8500,8500,8500,3
|
|
20230705,105400,72278580,8500,8500,8500,8500,0
|
|
20230705,105300,72278580,8500,8500,8500,8500,0
|
|
20230705,105200,72278580,8500,8500,8500,8500,0
|
|
20230705,105100,72278580,8500,8540,8540,8500,296
|
|
20230705,105000,69762340,8560,8560,8560,8560,0
|
|
20230705,104900,69762340,8560,8560,8560,8560,0
|
|
20230705,104800,69762340,8560,8560,8560,8560,0
|
|
20230705,104700,69762340,8560,8560,8560,8560,1
|
|
20230705,104600,69753780,8560,8560,8560,8560,0
|
|
20230705,104500,69753780,8560,8560,8560,8560,0
|
|
20230705,104400,69753780,8560,8560,8560,8560,10
|
|
20230705,104300,69668180,8550,8550,8550,8550,0
|
|
20230705,104200,69668180,8550,8550,8550,8550,0
|
|
20230705,104100,69668180,8550,8550,8550,8550,0
|
|
20230705,104000,69668180,8550,8550,8550,8550,5
|
|
20230705,103900,69625430,8550,8550,8550,8550,0
|
|
20230705,103800,69625430,8550,8550,8550,8550,5
|
|
20230705,103700,69582680,8540,8540,8540,8540,0
|
|
20230705,103600,69582680,8540,8540,8540,8540,0
|
|
20230705,103500,69582680,8540,8540,8540,8540,0
|
|
20230705,103400,69582680,8540,8540,8540,8540,0
|
|
20230705,103300,69582680,8540,8540,8540,8540,0
|
|
20230705,103200,69582680,8540,8540,8540,8540,0
|
|
20230705,103100,69582680,8540,8540,8540,8540,0
|
|
20230705,103000,69582680,8540,8540,8540,8540,0
|
|
20230705,102900,69582680,8540,8540,8540,8540,0
|
|
20230705,102800,69582680,8540,8540,8540,8540,0
|
|
20230705,102700,69582680,8540,8540,8540,8540,5
|
|
20230705,102600,69539980,8540,8540,8540,8540,0
|
|
20230705,102500,69539980,8540,8540,8540,8540,2223
|
|
20230705,102400,50555560,8490,8490,8490,8490,0
|
|
20230705,102300,50555560,8490,8490,8490,8490,185
|
|
20230705,102200,48984910,8500,8500,8500,8500,33
|
|
20230705,102100,48704410,8500,8500,8500,8500,87
|
|
20230705,102000,47964910,8540,8540,8540,8540,0
|
|
20230705,101900,47964910,8540,8540,8540,8540,0
|
|
20230705,101800,47964910,8540,8540,8540,8540,0
|
|
20230705,101700,47964910,8540,8540,8540,8540,0
|
|
20230705,101600,47964910,8540,8540,8540,8540,9
|
|
20230705,101500,47888050,8540,8540,8540,8540,0
|
|
20230705,101400,47888050,8540,8540,8540,8540,0
|
|
20230705,101300,47888050,8540,8540,8540,8540,0
|
|
20230705,101200,47888050,8540,8540,8540,8540,17
|
|
20230705,101100,47742870,8540,8540,8540,8540,0
|
|
20230705,101000,47742870,8540,8540,8540,8540,0
|
|
20230705,100900,47742870,8540,8540,8540,8540,1
|
|
20230705,100800,47734330,8540,8540,8540,8540,73
|
|
20230705,100700,47110910,8490,8490,8490,8490,0
|
|
20230705,100600,47110910,8490,8490,8490,8490,0
|
|
20230705,100500,47110910,8490,8490,8490,8490,0
|
|
20230705,100400,47110910,8490,8490,8490,8490,0
|
|
20230705,100300,47110910,8490,8490,8490,8490,0
|
|
20230705,100200,47110910,8490,8490,8490,8490,0
|
|
20230705,100100,47110910,8490,8490,8490,8490,0
|
|
20230705,100000,47110910,8490,8490,8490,8490,0
|
|
20230705,095900,47110910,8490,8490,8490,8490,821
|
|
20230705,095800,40140620,8490,8490,8490,8490,0
|
|
20230705,095700,40140620,8490,8490,8490,8490,0
|
|
20230705,095600,40140620,8490,8490,8490,8490,0
|
|
20230705,095500,40140620,8490,8490,8490,8490,0
|
|
20230705,095400,40140620,8490,8490,8490,8490,0
|
|
20230705,095300,40140620,8490,8480,8490,8480,7
|
|
20230705,095200,40081240,8480,8490,8490,8480,22
|
|
20230705,095100,39894620,8490,8490,8490,8490,0
|
|
20230705,095000,39894620,8490,8500,8500,8490,658
|
|
20230705,094900,34306820,8500,8500,8500,8500,100
|
|
20230705,094800,33456820,8500,8500,8500,8500,59
|
|
20230705,094700,32955320,8500,8500,8500,8500,1
|
|
20230705,094600,32946820,8490,8490,8490,8490,0
|
|
20230705,094500,32946820,8490,8540,8540,8490,53
|
|
20230705,094400,32496700,8540,8540,8540,8540,0
|
|
20230705,094300,32496700,8540,8540,8540,8540,0
|
|
20230705,094200,32496700,8540,8540,8540,8540,0
|
|
20230705,094100,32496700,8540,8540,8540,8540,0
|
|
20230705,094000,32496700,8540,8540,8540,8540,12
|
|
20230705,093900,32394220,8540,8540,8540,8540,5
|
|
20230705,093800,32351520,8540,8540,8540,8540,0
|
|
20230705,093700,32351520,8540,8540,8540,8540,10
|
|
20230705,093600,32266120,8540,8540,8540,8540,5
|
|
20230705,093500,32223420,8500,8500,8500,8500,27
|
|
20230705,093400,31993920,8510,8510,8510,8510,0
|
|
20230705,093300,31993920,8510,8510,8510,8510,1
|
|
20230705,093200,31985410,8510,8510,8510,8510,0
|
|
20230705,093100,31985410,8510,8510,8510,8510,34
|
|
20230705,093000,31696070,8560,8560,8560,8560,0
|
|
20230705,092900,31696070,8560,8560,8560,8560,1
|
|
20230705,092800,31687510,8570,8570,8570,8570,0
|
|
20230705,092700,31687510,8570,8570,8570,8570,0
|
|
20230705,092600,31687510,8570,8570,8570,8570,6
|
|
20230705,092500,31636090,8580,8580,8580,8580,1
|
|
20230705,092400,31627510,8520,8520,8520,8520,1
|
|
20230705,092300,31618990,8520,8520,8520,8520,26
|
|
20230705,092200,31397470,8600,8600,8600,8600,13
|
|
20230705,092100,31285670,8530,8530,8530,8530,39
|
|
20230705,092000,30953000,8540,8540,8540,8540,0
|
|
20230705,091900,30953000,8540,8540,8540,8540,94
|
|
20230705,091800,30150240,8550,8550,8550,8550,0
|
|
20230705,091700,30150240,8550,8550,8550,8550,40
|
|
20230705,091600,29808240,8570,8570,8570,8560,195
|
|
20230705,091500,28138690,8580,8580,8580,8580,0
|
|
20230705,091400,28138690,8580,8580,8580,8580,39
|
|
20230705,091300,27804070,8600,8590,8600,8590,858
|
|
20230705,091200,20426000,8580,8580,8590,8580,34
|
|
20230705,091100,20134240,8570,8570,8570,8570,70
|
|
20230705,091000,19534340,8580,8580,8580,8580,0
|
|
20230705,090900,19534340,8580,8590,8590,8580,3
|
|
20230705,090800,19508580,8580,8580,8580,8580,0
|
|
20230705,090700,19508580,8580,8580,8580,8580,0
|
|
20230705,090600,19508580,8580,8580,8580,8580,1
|
|
20230705,090500,19500000,8580,8580,8580,8580,1
|
|
20230705,090400,19491420,8600,8600,8600,8600,0
|
|
20230705,090300,19491420,8600,8600,8600,8600,929
|
|
20230705,090200,11502020,8600,8600,8600,8600,1
|
|
20230705,090100,11493420,8590,8590,8590,8590,120
|
|
20230705,090000,10462620,8590,8590,8590,8590,1218
|