650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194700,206124980,6680,6680,6680,6680,293
|
|
20230801,194600,206124980,6680,6680,6680,6680,0
|
|
20230801,194500,206124980,6680,6680,6680,6680,0
|
|
20230801,194400,206124980,6680,6680,6680,6680,0
|
|
20230801,194300,206124980,6680,6680,6680,6680,0
|
|
20230801,194200,206124980,6680,6680,6680,6680,0
|
|
20230801,194100,206124980,6680,6680,6680,6680,0
|
|
20230801,194000,206124980,6680,6680,6680,6680,0
|
|
20230801,193900,206124980,6680,6680,6680,6680,0
|
|
20230801,193800,206124980,6680,6680,6680,6680,0
|
|
20230801,193700,206124980,6680,6680,6680,6680,0
|
|
20230801,193600,206124980,6680,6680,6680,6680,0
|
|
20230801,193500,206124980,6680,6680,6680,6680,0
|
|
20230801,193400,206124980,6680,6680,6680,6680,0
|
|
20230801,193300,206124980,6680,6680,6680,6680,0
|
|
20230801,193200,206124980,6680,6680,6680,6680,0
|
|
20230801,193100,206124980,6680,6680,6680,6680,0
|
|
20230801,193000,206124980,6680,6680,6680,6680,0
|
|
20230801,192900,206124980,6680,6680,6680,6680,0
|
|
20230801,192800,206124980,6680,6680,6680,6680,0
|
|
20230801,192700,206124980,6680,6680,6680,6680,0
|
|
20230801,192600,206124980,6680,6680,6680,6680,0
|
|
20230801,192500,206124980,6680,6680,6680,6680,0
|
|
20230801,192400,206124980,6680,6680,6680,6680,0
|
|
20230801,192300,206124980,6680,6680,6680,6680,0
|
|
20230801,192200,206124980,6680,6680,6680,6680,0
|
|
20230801,192100,206124980,6680,6680,6680,6680,0
|
|
20230801,192000,206124980,6680,6680,6680,6680,0
|
|
20230801,191900,206124980,6680,6680,6680,6680,0
|
|
20230801,191800,206124980,6680,6680,6680,6680,0
|
|
20230801,191700,206124980,6680,6680,6680,6680,293
|
|
20230801,191600,206124980,6680,6680,6680,6680,0
|
|
20230801,191500,206124980,6680,6680,6680,6680,0
|
|
20230801,191400,206124980,6680,6680,6680,6680,0
|
|
20230801,191300,206124980,6680,6680,6680,6680,0
|
|
20230801,191200,206124980,6680,6680,6680,6680,0
|
|
20230801,191100,206124980,6680,6680,6680,6680,0
|
|
20230801,191000,206124980,6680,6680,6680,6680,0
|
|
20230801,190900,206124980,6680,6680,6680,6680,0
|
|
20230801,190800,206124980,6680,6680,6680,6680,0
|
|
20230801,190700,206124980,6680,6680,6680,6680,0
|
|
20230801,190600,206124980,6680,6680,6680,6680,0
|
|
20230801,190500,206124980,6680,6680,6680,6680,0
|
|
20230801,190400,206124980,6680,6680,6680,6680,0
|
|
20230801,190300,206124980,6680,6680,6680,6680,0
|
|
20230801,190200,206124980,6680,6680,6680,6680,0
|
|
20230801,190100,206124980,6680,6680,6680,6680,0
|
|
20230801,190000,206124980,6680,6680,6680,6680,0
|
|
20230801,185900,206124980,6680,6680,6680,6680,0
|
|
20230801,185800,206124980,6680,6680,6680,6680,0
|
|
20230801,185700,206124980,6680,6680,6680,6680,0
|
|
20230801,185600,206124980,6680,6680,6680,6680,0
|
|
20230801,185500,206124980,6680,6680,6680,6680,0
|
|
20230801,185400,206124980,6680,6680,6680,6680,0
|
|
20230801,185300,206124980,6680,6680,6680,6680,0
|
|
20230801,185200,206124980,6680,6680,6680,6680,0
|
|
20230801,185100,206124980,6680,6680,6680,6680,0
|
|
20230801,185000,206124980,6680,6680,6680,6680,0
|
|
20230801,184900,206124980,6680,6680,6680,6680,0
|
|
20230801,184800,206124980,6680,6680,6680,6680,0
|
|
20230801,184700,206124980,6680,6680,6680,6680,293
|
|
20230801,184600,206124980,6680,6680,6680,6680,0
|
|
20230801,184500,206124980,6680,6680,6680,6680,0
|
|
20230801,184400,206124980,6680,6680,6680,6680,0
|
|
20230801,184300,206124980,6680,6680,6680,6680,0
|
|
20230801,184200,206124980,6680,6680,6680,6680,0
|
|
20230801,184100,206124980,6680,6680,6680,6680,0
|
|
20230801,184000,206124980,6680,6680,6680,6680,0
|
|
20230801,183900,206124980,6680,6680,6680,6680,0
|
|
20230801,183800,206124980,6680,6680,6680,6680,0
|
|
20230801,183700,206124980,6680,6680,6680,6680,0
|
|
20230801,183600,206124980,6680,6680,6680,6680,0
|
|
20230801,183500,206124980,6680,6680,6680,6680,0
|
|
20230801,183400,206124980,6680,6680,6680,6680,0
|
|
20230801,183300,206124980,6680,6680,6680,6680,0
|
|
20230801,183200,206124980,6680,6680,6680,6680,0
|
|
20230801,183100,206124980,6680,6680,6680,6680,0
|
|
20230801,183000,206124980,6680,6680,6680,6680,0
|
|
20230801,182900,206124980,6680,6680,6680,6680,0
|
|
20230801,182800,206124980,6680,6680,6680,6680,0
|
|
20230801,182700,206124980,6680,6680,6680,6680,0
|
|
20230801,182600,206124980,6680,6680,6680,6680,0
|
|
20230801,182500,206124980,6680,6680,6680,6680,0
|
|
20230801,182400,206124980,6680,6680,6680,6680,0
|
|
20230801,182300,206124980,6680,6680,6680,6680,0
|
|
20230801,182200,206124980,6680,6680,6680,6680,0
|
|
20230801,182100,206124980,6680,6680,6680,6680,0
|
|
20230801,182000,206124980,6680,6680,6680,6680,0
|
|
20230801,181900,206124980,6680,6680,6680,6680,0
|
|
20230801,181800,206124980,6680,6680,6680,6680,0
|
|
20230801,181700,206124980,6680,6680,6680,6680,293
|
|
20230801,181600,206124980,6680,6680,6680,6680,0
|
|
20230801,181500,206124980,6680,6680,6680,6680,0
|
|
20230801,181400,206124980,6680,6680,6680,6680,0
|
|
20230801,181300,206124980,6680,6680,6680,6680,0
|
|
20230801,181200,206124980,6680,6680,6680,6680,0
|
|
20230801,181100,206124980,6680,6680,6680,6680,0
|
|
20230801,181000,206124980,6680,6680,6680,6680,0
|
|
20230801,180900,206124980,6680,6680,6680,6680,0
|
|
20230801,180800,206124980,6680,6680,6680,6680,0
|
|
20230801,180700,206124980,6680,6680,6680,6680,0
|
|
20230801,180600,206124980,6680,6680,6680,6680,0
|
|
20230801,180500,206124980,6680,6680,6680,6680,0
|
|
20230801,180400,206124980,6680,6680,6680,6680,0
|
|
20230801,180300,206124980,6680,6680,6680,6680,0
|
|
20230801,180200,206124980,6680,6680,6680,6680,0
|
|
20230801,180100,206124980,6680,6680,6680,6680,0
|
|
20230801,180000,206124980,6680,6680,6680,6680,0
|
|
20230801,175900,206124980,6680,6680,6680,6680,0
|
|
20230801,175800,206124980,6680,6680,6680,6680,0
|
|
20230801,175700,206124980,6680,6680,6680,6680,0
|
|
20230801,175600,206124980,6680,6680,6680,6680,0
|
|
20230801,175500,206124980,6680,6680,6680,6680,0
|
|
20230801,175400,206124980,6680,6680,6680,6680,0
|
|
20230801,175300,206124980,6680,6680,6680,6680,0
|
|
20230801,175200,206124980,6680,6680,6680,6680,0
|
|
20230801,175100,206124980,6680,6680,6680,6680,0
|
|
20230801,175000,206124980,6680,6680,6680,6680,0
|
|
20230801,174900,206124980,6680,6680,6680,6680,0
|
|
20230801,174800,206124980,6680,6680,6680,6680,0
|
|
20230801,174700,206124980,6680,6680,6680,6680,293
|
|
20230801,174600,206124980,6680,6680,6680,6680,0
|
|
20230801,174500,206124980,6680,6680,6680,6680,0
|
|
20230801,174400,206124980,6680,6680,6680,6680,0
|
|
20230801,174300,206124980,6680,6680,6680,6680,0
|
|
20230801,174200,206124980,6680,6680,6680,6680,0
|
|
20230801,174100,206124980,6680,6680,6680,6680,0
|
|
20230801,174000,206124980,6680,6680,6680,6680,0
|
|
20230801,173900,206124980,6680,6680,6680,6680,0
|
|
20230801,173800,206124980,6680,6680,6680,6680,0
|
|
20230801,173700,206124980,6680,6680,6680,6680,0
|
|
20230801,173600,206124980,6680,6680,6680,6680,0
|
|
20230801,173500,206124980,6680,6680,6680,6680,0
|
|
20230801,173400,206124980,6680,6680,6680,6680,0
|
|
20230801,173300,206124980,6680,6680,6680,6680,0
|
|
20230801,173200,206124980,6680,6680,6680,6680,0
|
|
20230801,173100,206124980,6680,6680,6680,6680,0
|
|
20230801,173000,206124980,6680,6680,6680,6680,0
|
|
20230801,172900,206124980,6680,6680,6680,6680,0
|
|
20230801,172800,206124980,6680,6680,6680,6680,0
|
|
20230801,172700,206124980,6680,6680,6680,6680,0
|
|
20230801,172600,206124980,6680,6680,6680,6680,0
|
|
20230801,172500,206124980,6680,6680,6680,6680,0
|
|
20230801,172400,206124980,6680,6680,6680,6680,0
|
|
20230801,172300,206124980,6680,6680,6680,6680,0
|
|
20230801,172200,206124980,6680,6680,6680,6680,0
|
|
20230801,172100,206124980,6680,6680,6680,6680,0
|
|
20230801,172000,206124980,6680,6680,6680,6680,0
|
|
20230801,171900,206124980,6680,6680,6680,6680,0
|
|
20230801,171800,206124980,6680,6680,6680,6680,0
|
|
20230801,171700,206124980,6680,6680,6680,6680,293
|
|
20230801,171600,206124980,6680,6680,6680,6680,0
|
|
20230801,171500,206124980,6680,6680,6680,6680,0
|
|
20230801,171400,206124980,6680,6680,6680,6680,0
|
|
20230801,171300,206124980,6680,6680,6680,6680,0
|
|
20230801,171200,206124980,6680,6680,6680,6680,0
|
|
20230801,171100,206124980,6680,6680,6680,6680,0
|
|
20230801,171000,206124980,6680,6680,6680,6680,0
|
|
20230801,170900,206124980,6680,6680,6680,6680,0
|
|
20230801,170800,206124980,6680,6680,6680,6680,0
|
|
20230801,170700,206124980,6680,6680,6680,6680,0
|
|
20230801,170600,206124980,6680,6680,6680,6680,0
|
|
20230801,170500,206124980,6680,6680,6680,6680,0
|
|
20230801,170400,206124980,6680,6680,6680,6680,0
|
|
20230801,170300,206124980,6680,6680,6680,6680,0
|
|
20230801,170200,206124980,6680,6680,6680,6680,0
|
|
20230801,170100,206124980,6680,6680,6680,6680,0
|
|
20230801,170000,206124980,6680,6680,6680,6680,0
|
|
20230801,165900,206124980,6680,6680,6680,6680,0
|
|
20230801,165800,206124980,6680,6680,6680,6680,0
|
|
20230801,165700,206124980,6680,6680,6680,6680,0
|
|
20230801,165600,206124980,6680,6680,6680,6680,0
|
|
20230801,165500,206124980,6680,6680,6680,6680,0
|
|
20230801,165400,206124980,6680,6680,6680,6680,0
|
|
20230801,165300,206124980,6680,6680,6680,6680,0
|
|
20230801,165200,206124980,6680,6680,6680,6680,0
|
|
20230801,165100,206124980,6680,6680,6680,6680,0
|
|
20230801,165000,206124980,6680,6680,6680,6680,0
|
|
20230801,164900,206124980,6680,6680,6680,6680,0
|
|
20230801,164800,206124980,6680,6680,6680,6680,0
|
|
20230801,164700,206124980,6680,6680,6680,6680,293
|
|
20230801,164600,206124980,6680,6680,6680,6680,0
|
|
20230801,164500,206124980,6680,6680,6680,6680,0
|
|
20230801,164400,206124980,6680,6680,6680,6680,0
|
|
20230801,164300,206124980,6680,6680,6680,6680,0
|
|
20230801,164200,206124980,6680,6680,6680,6680,0
|
|
20230801,164100,206124980,6680,6680,6680,6680,0
|
|
20230801,164000,206124980,6680,6680,6680,6680,0
|
|
20230801,163900,206124980,6680,6680,6680,6680,0
|
|
20230801,163800,206124980,6680,6680,6680,6680,0
|
|
20230801,163700,206124980,6680,6680,6680,6680,0
|
|
20230801,163600,206124980,6680,6680,6680,6680,0
|
|
20230801,163500,206124980,6680,6680,6680,6680,0
|
|
20230801,163400,206124980,6680,6680,6680,6680,0
|
|
20230801,163300,206124980,6680,6680,6680,6680,0
|
|
20230801,163200,206124980,6680,6680,6680,6680,0
|
|
20230801,163100,206124980,6680,6680,6680,6680,0
|
|
20230801,163000,206124980,6680,6680,6680,6680,0
|
|
20230801,162900,206124980,6680,6680,6680,6680,0
|
|
20230801,162800,206124980,6680,6680,6680,6680,0
|
|
20230801,162700,206124980,6680,6680,6680,6680,0
|
|
20230801,162600,206124980,6680,6680,6680,6680,0
|
|
20230801,162500,206124980,6680,6680,6680,6680,0
|
|
20230801,162400,206124980,6680,6680,6680,6680,0
|
|
20230801,162300,206124980,6680,6680,6680,6680,0
|
|
20230801,162200,206124980,6680,6680,6680,6680,0
|
|
20230801,162100,206124980,6680,6680,6680,6680,0
|
|
20230801,162000,206124980,6680,6680,6680,6680,0
|
|
20230801,161900,206124980,6680,6680,6680,6680,0
|
|
20230801,161800,206124980,6680,6680,6680,6680,0
|
|
20230801,161700,206124980,6680,6680,6680,6680,293
|
|
20230801,161600,206124980,6680,6680,6680,6680,0
|
|
20230801,161500,206124980,6680,6680,6680,6680,0
|
|
20230801,161400,206124980,6680,6680,6680,6680,0
|
|
20230801,161300,206124980,6680,6680,6680,6680,0
|
|
20230801,161200,206124980,6680,6680,6680,6680,0
|
|
20230801,161100,206124980,6680,6680,6680,6680,0
|
|
20230801,161000,206124980,6680,6680,6680,6680,0
|
|
20230801,160900,206124980,6680,6680,6680,6680,0
|
|
20230801,160800,206124980,6680,6680,6680,6680,0
|
|
20230801,160700,206124980,6680,6680,6680,6680,0
|
|
20230801,160600,206124980,6680,6680,6680,6680,0
|
|
20230801,160500,206124980,6680,6680,6680,6680,0
|
|
20230801,160400,206124980,6680,6680,6680,6680,0
|
|
20230801,160300,206124980,6680,6680,6680,6680,0
|
|
20230801,160200,206124980,6680,6680,6680,6680,0
|
|
20230801,160100,206124980,6680,6680,6680,6680,0
|
|
20230801,160000,206124980,6680,6680,6680,6680,0
|
|
20230801,155900,206124980,6680,6680,6680,6680,0
|
|
20230801,155800,206124980,6680,6680,6680,6680,0
|
|
20230801,155700,206124980,6680,6680,6680,6680,0
|
|
20230801,155600,206124980,6680,6680,6680,6680,0
|
|
20230801,155500,206124980,6680,6680,6680,6680,0
|
|
20230801,155400,206124980,6680,6680,6680,6680,0
|
|
20230801,155300,206124980,6680,6680,6680,6680,0
|
|
20230801,155200,206124980,6680,6680,6680,6680,0
|
|
20230801,155100,206124980,6680,6680,6680,6680,0
|
|
20230801,155000,206124980,6680,6680,6680,6680,0
|
|
20230801,154900,206124980,6680,6680,6680,6680,0
|
|
20230801,154800,206124980,6680,6680,6680,6680,0
|
|
20230801,154700,206124980,6680,6680,6680,6680,293
|
|
20230801,154600,206124980,6680,6680,6680,6680,0
|
|
20230801,154500,206124980,6680,6680,6680,6680,0
|
|
20230801,154400,206124980,6680,6680,6680,6680,0
|
|
20230801,154300,206124980,6680,6680,6680,6680,0
|
|
20230801,154200,206124980,6680,6680,6680,6680,0
|
|
20230801,154100,206124980,6680,6680,6680,6680,0
|
|
20230801,154000,206124980,6680,6680,6680,6680,0
|
|
20230801,153900,206124980,6680,6680,6680,6680,0
|
|
20230801,153800,206124980,6680,6680,6680,6680,0
|
|
20230801,153700,206124980,6680,6680,6680,6680,0
|
|
20230801,153600,206124980,6680,6680,6680,6680,0
|
|
20230801,153500,206124980,6680,6680,6680,6680,0
|
|
20230801,153400,206124980,6680,6680,6680,6680,0
|
|
20230801,153300,206124980,6680,6680,6680,6680,0
|
|
20230801,153200,206124980,6680,6680,6680,6680,0
|
|
20230801,153100,206124980,6680,6680,6680,6680,0
|
|
20230801,153000,206124980,6680,6680,6680,6680,293
|
|
20230801,152900,204167740,6670,6670,6670,6670,0
|
|
20230801,152800,204167740,6670,6670,6670,6670,0
|
|
20230801,152700,204167740,6670,6670,6670,6670,0
|
|
20230801,152600,204167740,6670,6670,6670,6670,0
|
|
20230801,152500,204167740,6670,6670,6670,6670,0
|
|
20230801,152400,204167740,6670,6670,6670,6670,0
|
|
20230801,152300,204167740,6670,6670,6670,6670,0
|
|
20230801,152200,204167740,6670,6670,6670,6670,0
|
|
20230801,152100,204167740,6670,6670,6670,6670,0
|
|
20230801,152000,204167740,6670,6670,6670,6670,0
|
|
20230801,151900,204167740,6670,6670,6670,6670,0
|
|
20230801,151800,204167740,6670,6670,6670,6670,35
|
|
20230801,151700,203934290,6670,6670,6670,6670,0
|
|
20230801,151600,203934290,6670,6640,6670,6640,811
|
|
20230801,151500,198549190,6640,6640,6640,6640,0
|
|
20230801,151400,198549190,6640,6640,6640,6640,0
|
|
20230801,151300,198549190,6640,6640,6640,6640,0
|
|
20230801,151200,198549190,6640,6640,6640,6640,0
|
|
20230801,151100,198549190,6640,6640,6640,6640,19
|
|
20230801,151000,198423030,6670,6670,6670,6670,0
|
|
20230801,150900,198423030,6670,6670,6670,6670,0
|
|
20230801,150800,198423030,6670,6660,6670,6660,15
|
|
20230801,150700,198323120,6650,6650,6650,6650,1
|
|
20230801,150600,198316470,6650,6650,6650,6650,3
|
|
20230801,150500,198296520,6670,6650,6670,6650,116
|
|
20230801,150400,197525080,6650,6650,6650,6650,5
|
|
20230801,150300,197491830,6660,6660,6660,6660,3
|
|
20230801,150200,197471850,6670,6630,6670,6630,56
|
|
20230801,150100,197099860,6600,6630,6630,6600,101
|
|
20230801,150000,196433200,6650,6650,6650,6650,0
|
|
20230801,145900,196433200,6650,6650,6650,6650,0
|
|
20230801,145800,196433200,6650,6650,6650,6650,0
|
|
20230801,145700,196433200,6650,6650,6650,6650,0
|
|
20230801,145600,196433200,6650,6650,6650,6650,6
|
|
20230801,145500,196393300,6650,6670,6670,6650,3
|
|
20230801,145400,196373330,6670,6670,6670,6670,0
|
|
20230801,145300,196373330,6670,6670,6670,6670,0
|
|
20230801,145200,196373330,6670,6670,6670,6670,0
|
|
20230801,145100,196373330,6670,6670,6670,6670,0
|
|
20230801,145000,196373330,6670,6670,6670,6670,0
|
|
20230801,144900,196373330,6670,6670,6670,6670,0
|
|
20230801,144800,196373330,6670,6670,6670,6670,1
|
|
20230801,144700,196366660,6660,6660,6660,6660,0
|
|
20230801,144600,196366660,6660,6660,6660,6660,10
|
|
20230801,144500,196300060,6670,6670,6670,6670,2
|
|
20230801,144400,196286720,6660,6600,6660,6600,2599
|
|
20230801,144300,179133260,6670,6670,6670,6670,0
|
|
20230801,144200,179133260,6670,6670,6670,6670,0
|
|
20230801,144100,179133260,6670,6670,6670,6670,8
|
|
20230801,144000,179079900,6670,6670,6670,6670,0
|
|
20230801,143900,179079900,6670,6670,6670,6670,0
|
|
20230801,143800,179079900,6670,6670,6670,6670,0
|
|
20230801,143700,179079900,6670,6670,6670,6670,0
|
|
20230801,143600,179079900,6670,6670,6670,6670,0
|
|
20230801,143500,179079900,6670,6650,6670,6650,53
|
|
20230801,143400,178727400,6600,6600,6600,6600,0
|
|
20230801,143300,178727400,6600,6600,6600,6600,100
|
|
20230801,143200,178067400,6650,6620,6650,6620,1000
|
|
20230801,143100,171427830,6620,6620,6620,6620,0
|
|
20230801,143000,171427830,6620,6620,6620,6620,0
|
|
20230801,142900,171427830,6620,6620,6620,6620,0
|
|
20230801,142800,171427830,6620,6620,6620,6620,0
|
|
20230801,142700,171427830,6620,6620,6620,6620,0
|
|
20230801,142600,171427830,6620,6600,6620,6600,40
|
|
20230801,142500,171163770,6600,6600,6600,6600,0
|
|
20230801,142400,171163770,6600,6600,6600,6600,101
|
|
20230801,142300,170497170,6600,6600,6600,6600,1
|
|
20230801,142200,170490570,6590,6590,6590,6590,0
|
|
20230801,142100,170490570,6590,6590,6590,6590,0
|
|
20230801,142000,170490570,6590,6590,6590,6590,75
|
|
20230801,141900,169996320,6600,6600,6600,6600,1
|
|
20230801,141800,169989720,6620,6620,6620,6620,0
|
|
20230801,141700,169989720,6620,6620,6620,6620,0
|
|
20230801,141600,169989720,6620,6620,6620,6620,0
|
|
20230801,141500,169989720,6620,6620,6620,6620,0
|
|
20230801,141400,169989720,6620,6620,6620,6620,0
|
|
20230801,141300,169989720,6620,6620,6620,6620,0
|
|
20230801,141200,169989720,6620,6620,6620,6620,0
|
|
20230801,141100,169989720,6620,6620,6620,6620,0
|
|
20230801,141000,169989720,6620,6620,6620,6620,0
|
|
20230801,140900,169989720,6620,6620,6620,6620,1
|
|
20230801,140800,169983100,6580,6580,6580,6580,120
|
|
20230801,140700,169193500,6590,6600,6600,6590,40
|
|
20230801,140600,168929850,6620,6620,6620,6620,0
|
|
20230801,140500,168929850,6620,6620,6620,6620,0
|
|
20230801,140400,168929850,6620,6620,6620,6620,0
|
|
20230801,140300,168929850,6620,6620,6620,6620,0
|
|
20230801,140200,168929850,6620,6590,6620,6590,12
|
|
20230801,140100,168850740,6590,6590,6590,6590,0
|
|
20230801,140000,168850740,6590,6590,6590,6590,0
|
|
20230801,135900,168850740,6590,6590,6590,6590,0
|
|
20230801,135800,168850740,6590,6590,6590,6590,0
|
|
20230801,135700,168850740,6590,6590,6590,6590,0
|
|
20230801,135600,168850740,6590,6590,6590,6590,0
|
|
20230801,135500,168850740,6590,6590,6590,6590,0
|
|
20230801,135400,168850740,6590,6600,6600,6590,1000
|
|
20230801,135300,162260690,6590,6600,6600,6590,1000
|
|
20230801,135200,155670440,6590,6590,6590,6590,0
|
|
20230801,135100,155670440,6590,6590,6590,6590,0
|
|
20230801,135000,155670440,6590,6600,6600,6590,200
|
|
20230801,134900,154351640,6600,6600,6600,6600,0
|
|
20230801,134800,154351640,6600,6600,6600,6600,23
|
|
20230801,134700,154199840,6600,6600,6600,6600,0
|
|
20230801,134600,154199840,6600,6600,6600,6600,1
|
|
20230801,134500,154193240,6630,6630,6630,6630,20
|
|
20230801,134400,154060640,6600,6600,6600,6600,12
|
|
20230801,134300,153981440,6600,6600,6600,6600,0
|
|
20230801,134200,153981440,6600,6600,6600,6600,50
|
|
20230801,134100,153651440,6600,6600,6600,6600,0
|
|
20230801,134000,153651440,6600,6600,6600,6600,0
|
|
20230801,133900,153651440,6600,6600,6600,6600,0
|
|
20230801,133800,153651440,6600,6600,6600,6600,0
|
|
20230801,133700,153651440,6600,6600,6600,6600,1276
|
|
20230801,133600,145229840,6600,6650,6650,6600,1025
|
|
20230801,133500,138464790,6610,6630,6630,6600,5001
|
|
20230801,133400,105434470,6630,6630,6630,6630,13
|
|
20230801,133300,105348280,6660,6660,6660,6660,0
|
|
20230801,133200,105348280,6660,6660,6660,6660,0
|
|
20230801,133100,105348280,6660,6660,6660,6660,0
|
|
20230801,133000,105348280,6660,6660,6660,6660,1
|
|
20230801,132900,105341620,6640,6640,6640,6640,0
|
|
20230801,132800,105341620,6640,6640,6640,6640,0
|
|
20230801,132700,105341620,6640,6640,6640,6640,0
|
|
20230801,132600,105341620,6640,6640,6640,6640,0
|
|
20230801,132500,105341620,6640,6640,6640,6640,0
|
|
20230801,132400,105341620,6640,6650,6650,6640,75
|
|
20230801,132300,104843120,6690,6690,6690,6690,0
|
|
20230801,132200,104843120,6690,6690,6690,6690,5
|
|
20230801,132100,104809670,6670,6670,6670,6670,0
|
|
20230801,132000,104809670,6670,6670,6670,6670,72
|
|
20230801,131900,104329430,6670,6670,6670,6670,300
|
|
20230801,131800,102328430,6710,6710,6710,6710,0
|
|
20230801,131700,102328430,6710,6710,6710,6710,0
|
|
20230801,131600,102328430,6710,6710,6710,6710,0
|
|
20230801,131500,102328430,6710,6710,6710,6710,0
|
|
20230801,131400,102328430,6710,6710,6710,6710,0
|
|
20230801,131300,102328430,6710,6710,6710,6710,0
|
|
20230801,131200,102328430,6710,6710,6710,6710,0
|
|
20230801,131100,102328430,6710,6710,6710,6710,0
|
|
20230801,131000,102328430,6710,6710,6710,6710,0
|
|
20230801,130900,102328430,6710,6710,6710,6710,0
|
|
20230801,130800,102328430,6710,6710,6710,6710,0
|
|
20230801,130700,102328430,6710,6710,6710,6710,0
|
|
20230801,130600,102328430,6710,6710,6710,6710,0
|
|
20230801,130500,102328430,6710,6710,6710,6710,0
|
|
20230801,130400,102328430,6710,6710,6710,6710,0
|
|
20230801,130300,102328430,6710,6710,6710,6710,0
|
|
20230801,130200,102328430,6710,6710,6710,6710,0
|
|
20230801,130100,102328430,6710,6710,6710,6710,0
|
|
20230801,130000,102328430,6710,6710,6710,6710,0
|
|
20230801,125900,102328430,6710,6710,6710,6710,0
|
|
20230801,125800,102328430,6710,6710,6710,6710,0
|
|
20230801,125700,102328430,6710,6710,6710,6710,0
|
|
20230801,125600,102328430,6710,6710,6710,6710,0
|
|
20230801,125500,102328430,6710,6710,6710,6710,0
|
|
20230801,125400,102328430,6710,6710,6710,6710,0
|
|
20230801,125300,102328430,6710,6710,6710,6710,0
|
|
20230801,125200,102328430,6710,6710,6710,6710,0
|
|
20230801,125100,102328430,6710,6710,6710,6710,0
|
|
20230801,125000,102328430,6710,6710,6710,6710,0
|
|
20230801,124900,102328430,6710,6710,6710,6710,0
|
|
20230801,124800,102328430,6710,6710,6710,6710,0
|
|
20230801,124700,102328430,6710,6710,6710,6710,0
|
|
20230801,124600,102328430,6710,6710,6710,6710,0
|
|
20230801,124500,102328430,6710,6710,6710,6710,0
|
|
20230801,124400,102328430,6710,6710,6710,6710,0
|
|
20230801,124300,102328430,6710,6710,6710,6710,0
|
|
20230801,124200,102328430,6710,6710,6710,6710,0
|
|
20230801,124100,102328430,6710,6710,6710,6710,0
|
|
20230801,124000,102328430,6710,6710,6710,6710,0
|
|
20230801,123900,102328430,6710,6710,6710,6710,0
|
|
20230801,123800,102328430,6710,6710,6710,6710,0
|
|
20230801,123700,102328430,6710,6700,6710,6700,200
|
|
20230801,123600,100988410,6690,6690,6690,6690,0
|
|
20230801,123500,100988410,6690,6690,6690,6690,0
|
|
20230801,123400,100988410,6690,6690,6690,6690,60
|
|
20230801,123300,100587010,6700,6700,6700,6700,0
|
|
20230801,123200,100587010,6700,6700,6700,6700,0
|
|
20230801,123100,100587010,6700,6700,6700,6700,0
|
|
20230801,123000,100587010,6700,6700,6700,6700,0
|
|
20230801,122900,100587010,6700,6700,6700,6700,0
|
|
20230801,122800,100587010,6700,6700,6700,6700,0
|
|
20230801,122700,100587010,6700,6700,6700,6700,0
|
|
20230801,122600,100587010,6700,6700,6700,6700,0
|
|
20230801,122500,100587010,6700,6700,6700,6700,0
|
|
20230801,122400,100587010,6700,6700,6700,6700,0
|
|
20230801,122300,100587010,6700,6700,6700,6700,0
|
|
20230801,122200,100587010,6700,6700,6700,6700,0
|
|
20230801,122100,100587010,6700,6700,6700,6700,0
|
|
20230801,122000,100587010,6700,6700,6700,6700,0
|
|
20230801,121900,100587010,6700,6700,6700,6700,0
|
|
20230801,121800,100587010,6700,6700,6700,6700,30
|
|
20230801,121700,100386010,6700,6700,6700,6700,5
|
|
20230801,121600,100352510,6710,6650,6710,6650,762
|
|
20230801,121500,95270890,6670,6670,6670,6670,0
|
|
20230801,121400,95270890,6670,6670,6670,6670,5
|
|
20230801,121300,95237540,6680,6680,6680,6680,0
|
|
20230801,121200,95237540,6680,6680,6680,6680,0
|
|
20230801,121100,95237540,6680,6680,6680,6680,0
|
|
20230801,121000,95237540,6680,6680,6680,6680,0
|
|
20230801,120900,95237540,6680,6680,6680,6680,0
|
|
20230801,120800,95237540,6680,6680,6680,6680,0
|
|
20230801,120700,95237540,6680,6680,6680,6680,1
|
|
20230801,120600,95230860,6640,6640,6640,6640,0
|
|
20230801,120500,95230860,6640,6640,6640,6640,0
|
|
20230801,120400,95230860,6640,6650,6650,6640,74
|
|
20230801,120300,94739000,6710,6710,6710,6710,0
|
|
20230801,120200,94739000,6710,6710,6710,6710,0
|
|
20230801,120100,94739000,6710,6710,6710,6710,0
|
|
20230801,120000,94739000,6710,6710,6710,6710,0
|
|
20230801,115900,94739000,6710,6710,6710,6710,0
|
|
20230801,115800,94739000,6710,6710,6710,6710,0
|
|
20230801,115700,94739000,6710,6710,6710,6710,0
|
|
20230801,115600,94739000,6710,6710,6710,6710,0
|
|
20230801,115500,94739000,6710,6710,6710,6710,0
|
|
20230801,115400,94739000,6710,6710,6710,6710,0
|
|
20230801,115300,94739000,6710,6710,6710,6710,0
|
|
20230801,115200,94739000,6710,6710,6710,6710,0
|
|
20230801,115100,94739000,6710,6710,6710,6710,0
|
|
20230801,115000,94739000,6710,6710,6710,6710,0
|
|
20230801,114900,94739000,6710,6710,6710,6710,0
|
|
20230801,114800,94739000,6710,6710,6710,6710,0
|
|
20230801,114700,94739000,6710,6710,6710,6710,0
|
|
20230801,114600,94739000,6710,6710,6710,6710,0
|
|
20230801,114500,94739000,6710,6710,6710,6710,0
|
|
20230801,114400,94739000,6710,6710,6710,6710,0
|
|
20230801,114300,94739000,6710,6710,6710,6710,0
|
|
20230801,114200,94739000,6710,6710,6710,6710,0
|
|
20230801,114100,94739000,6710,6710,6710,6710,0
|
|
20230801,114000,94739000,6710,6710,6710,6710,0
|
|
20230801,113900,94739000,6710,6660,6710,6660,17
|
|
20230801,113800,94625330,6710,6710,6710,6710,0
|
|
20230801,113700,94625330,6710,6710,6710,6710,0
|
|
20230801,113600,94625330,6710,6710,6710,6710,0
|
|
20230801,113500,94625330,6710,6700,6710,6700,30
|
|
20230801,113400,94424130,6710,6710,6710,6710,0
|
|
20230801,113300,94424130,6710,6710,6710,6710,0
|
|
20230801,113200,94424130,6710,6710,6710,6710,0
|
|
20230801,113100,94424130,6710,6710,6710,6710,0
|
|
20230801,113000,94424130,6710,6710,6710,6710,0
|
|
20230801,112900,94424130,6710,6710,6710,6710,0
|
|
20230801,112800,94424130,6710,6710,6710,6710,0
|
|
20230801,112700,94424130,6710,6710,6710,6710,0
|
|
20230801,112600,94424130,6710,6710,6710,6710,0
|
|
20230801,112500,94424130,6710,6710,6710,6710,0
|
|
20230801,112400,94424130,6710,6680,6710,6680,11
|
|
20230801,112300,94350620,6700,6700,6700,6700,0
|
|
20230801,112200,94350620,6700,6700,6700,6700,0
|
|
20230801,112100,94350620,6700,6700,6700,6700,0
|
|
20230801,112000,94350620,6700,6700,6700,6700,0
|
|
20230801,111900,94350620,6700,6700,6700,6700,0
|
|
20230801,111800,94350620,6700,6700,6700,6700,0
|
|
20230801,111700,94350620,6700,6700,6700,6700,0
|
|
20230801,111600,94350620,6700,6700,6700,6700,0
|
|
20230801,111500,94350620,6700,6700,6700,6700,0
|
|
20230801,111400,94350620,6700,6700,6700,6700,0
|
|
20230801,111300,94350620,6700,6700,6700,6700,0
|
|
20230801,111200,94350620,6700,6700,6700,6700,0
|
|
20230801,111100,94350620,6700,6700,6700,6700,0
|
|
20230801,111000,94350620,6700,6700,6700,6700,0
|
|
20230801,110900,94350620,6700,6700,6700,6700,0
|
|
20230801,110800,94350620,6700,6680,6700,6680,5000
|
|
20230801,110700,60859330,6640,6640,6640,6640,0
|
|
20230801,110600,60859330,6640,6640,6640,6640,0
|
|
20230801,110500,60859330,6640,6640,6640,6640,0
|
|
20230801,110400,60859330,6640,6640,6640,6640,0
|
|
20230801,110300,60859330,6640,6640,6640,6640,0
|
|
20230801,110200,60859330,6640,6640,6640,6640,0
|
|
20230801,110100,60859330,6640,6640,6640,6640,70
|
|
20230801,110000,60394530,6680,6680,6680,6680,0
|
|
20230801,105900,60394530,6680,6680,6680,6680,0
|
|
20230801,105800,60394530,6680,6680,6680,6680,0
|
|
20230801,105700,60394530,6680,6680,6680,6680,0
|
|
20230801,105600,60394530,6680,6680,6680,6680,1
|
|
20230801,105500,60387850,6650,6670,6670,6650,708
|
|
20230801,105400,55675370,6690,6690,6690,6690,0
|
|
20230801,105300,55675370,6690,6690,6690,6690,0
|
|
20230801,105200,55675370,6690,6690,6690,6690,0
|
|
20230801,105100,55675370,6690,6690,6690,6690,0
|
|
20230801,105000,55675370,6690,6690,6690,6690,0
|
|
20230801,104900,55675370,6690,6690,6690,6690,0
|
|
20230801,104800,55675370,6690,6690,6690,6690,0
|
|
20230801,104700,55675370,6690,6690,6690,6690,0
|
|
20230801,104600,55675370,6690,6690,6690,6690,0
|
|
20230801,104500,55675370,6690,6690,6690,6690,0
|
|
20230801,104400,55675370,6690,6690,6690,6690,0
|
|
20230801,104300,55675370,6690,6690,6690,6690,0
|
|
20230801,104200,55675370,6690,6690,6690,6690,0
|
|
20230801,104100,55675370,6690,6690,6690,6690,0
|
|
20230801,104000,55675370,6690,6690,6690,6690,0
|
|
20230801,103900,55675370,6690,6690,6690,6690,0
|
|
20230801,103800,55675370,6690,6690,6690,6690,0
|
|
20230801,103700,55675370,6690,6690,6690,6690,0
|
|
20230801,103600,55675370,6690,6690,6690,6690,1
|
|
20230801,103500,55668680,6660,6670,6670,6660,280
|
|
20230801,103400,53802380,6680,6680,6680,6680,0
|
|
20230801,103300,53802380,6680,6680,6680,6680,0
|
|
20230801,103200,53802380,6680,6680,6680,6680,149
|
|
20230801,103100,52807060,6680,6680,6680,6680,0
|
|
20230801,103000,52807060,6680,6680,6680,6680,0
|
|
20230801,102900,52807060,6680,6680,6680,6680,0
|
|
20230801,102800,52807060,6680,6680,6680,6680,0
|
|
20230801,102700,52807060,6680,6680,6680,6680,0
|
|
20230801,102600,52807060,6680,6680,6680,6680,59
|
|
20230801,102500,52412940,6680,6680,6680,6680,260
|
|
20230801,102400,50676140,6710,6710,6710,6710,0
|
|
20230801,102300,50676140,6710,6710,6710,6710,0
|
|
20230801,102200,50676140,6710,6710,6710,6710,0
|
|
20230801,102100,50676140,6710,6710,6710,6710,2
|
|
20230801,102000,50662720,6720,6720,6720,6720,80
|
|
20230801,101900,50125120,6720,6720,6720,6720,0
|
|
20230801,101800,50125120,6720,6720,6720,6720,0
|
|
20230801,101700,50125120,6720,6720,6720,6720,0
|
|
20230801,101600,50125120,6720,6720,6720,6720,0
|
|
20230801,101500,50125120,6720,6720,6720,6720,0
|
|
20230801,101400,50125120,6720,6720,6720,6720,0
|
|
20230801,101300,50125120,6720,6720,6720,6720,20
|
|
20230801,101200,49990720,6680,6680,6680,6680,0
|
|
20230801,101100,49990720,6680,6680,6680,6680,0
|
|
20230801,101000,49990720,6680,6700,6700,6680,130
|
|
20230801,100900,49121750,6720,6720,6720,6720,0
|
|
20230801,100800,49121750,6720,6720,6720,6720,0
|
|
20230801,100700,49121750,6720,6720,6720,6720,12
|
|
20230801,100600,49041110,6720,6720,6720,6720,0
|
|
20230801,100500,49041110,6720,6720,6720,6720,0
|
|
20230801,100400,49041110,6720,6720,6720,6720,0
|
|
20230801,100300,49041110,6720,6720,6720,6720,5
|
|
20230801,100200,49007510,6720,6720,6720,6720,0
|
|
20230801,100100,49007510,6720,6720,6720,6720,0
|
|
20230801,100000,49007510,6720,6720,6720,6720,8
|
|
20230801,095900,48953750,6710,6710,6710,6710,0
|
|
20230801,095800,48953750,6710,6710,6710,6710,0
|
|
20230801,095700,48953750,6710,6710,6710,6710,0
|
|
20230801,095600,48953750,6710,6710,6710,6710,0
|
|
20230801,095500,48953750,6710,6720,6720,6710,51
|
|
20230801,095400,48611340,6720,6720,6720,6720,0
|
|
20230801,095300,48611340,6720,6720,6720,6720,0
|
|
20230801,095200,48611340,6720,6720,6720,6720,480
|
|
20230801,095100,45385740,6740,6740,6740,6740,629
|
|
20230801,095000,41146280,6780,6780,6780,6780,0
|
|
20230801,094900,41146280,6780,6780,6780,6780,0
|
|
20230801,094800,41146280,6780,6780,6780,6780,0
|
|
20230801,094700,41146280,6780,6750,6780,6750,502
|
|
20230801,094600,37742750,6740,6740,6740,6740,500
|
|
20230801,094500,34372750,6720,6720,6720,6720,0
|
|
20230801,094400,34372750,6720,6720,6720,6720,23
|
|
20230801,094300,34218190,6740,6740,6740,6740,0
|
|
20230801,094200,34218190,6740,6740,6740,6740,6
|
|
20230801,094100,34177750,6750,6750,6750,6750,0
|
|
20230801,094000,34177750,6750,6750,6750,6750,0
|
|
20230801,093900,34177750,6750,6750,6750,6750,0
|
|
20230801,093800,34177750,6750,6750,6750,6750,1
|
|
20230801,093700,34171000,6780,6750,6780,6750,110
|
|
20230801,093600,33427780,6740,6740,6740,6740,0
|
|
20230801,093500,33427780,6740,6740,6740,6740,0
|
|
20230801,093400,33427780,6740,6740,6740,6740,0
|
|
20230801,093300,33427780,6740,6740,6740,6740,84
|
|
20230801,093200,32861620,6740,6720,6740,6720,31
|
|
20230801,093100,32653020,6690,6690,6690,6690,1
|
|
20230801,093000,32646330,6710,6700,6710,6700,2500
|
|
20230801,092900,15875810,6700,6700,6700,6700,0
|
|
20230801,092800,15875810,6700,6700,6700,6700,0
|
|
20230801,092700,15875810,6700,6700,6700,6700,0
|
|
20230801,092600,15875810,6700,6700,6700,6700,0
|
|
20230801,092500,15875810,6700,6700,6700,6700,0
|
|
20230801,092400,15875810,6700,6700,6700,6700,0
|
|
20230801,092300,15875810,6700,6700,6700,6700,0
|
|
20230801,092200,15875810,6700,6700,6700,6700,0
|
|
20230801,092100,15875810,6700,6700,6700,6700,0
|
|
20230801,092000,15875810,6700,6700,6700,6700,0
|
|
20230801,091900,15875810,6700,6700,6700,6700,0
|
|
20230801,091800,15875810,6700,6700,6700,6700,0
|
|
20230801,091700,15875810,6700,6700,6700,6700,5
|
|
20230801,091600,15842310,6650,6650,6650,6650,0
|
|
20230801,091500,15842310,6650,6650,6650,6650,0
|
|
20230801,091400,15842310,6650,6650,6650,6650,3
|
|
20230801,091300,15822360,6710,6710,6710,6710,0
|
|
20230801,091200,15822360,6710,6710,6710,6710,0
|
|
20230801,091100,15822360,6710,6710,6710,6710,0
|
|
20230801,091000,15822360,6710,6710,6710,6710,0
|
|
20230801,090900,15822360,6710,6710,6710,6710,0
|
|
20230801,090800,15822360,6710,6710,6710,6710,0
|
|
20230801,090700,15822360,6710,6710,6710,6710,0
|
|
20230801,090600,15822360,6710,6690,6710,6690,1464
|
|
20230801,090500,6001940,6710,6710,6710,6710,0
|
|
20230801,090400,6001940,6710,6710,6710,6710,0
|
|
20230801,090300,6001940,6710,6710,6710,6710,0
|
|
20230801,090200,6001940,6710,6710,6710,6710,0
|
|
20230801,090100,6001940,6710,6650,6710,6630,563
|
|
20230801,090000,2255550,6700,6650,6700,6650,339
|