647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,194400,248269590,6540,6540,6540,6540,409
|
|
20230804,194300,248269590,6540,6540,6540,6540,0
|
|
20230804,194200,248269590,6540,6540,6540,6540,0
|
|
20230804,194100,248269590,6540,6540,6540,6540,0
|
|
20230804,194000,248269590,6540,6540,6540,6540,0
|
|
20230804,193900,248269590,6540,6540,6540,6540,0
|
|
20230804,193800,248269590,6540,6540,6540,6540,0
|
|
20230804,193700,248269590,6540,6540,6540,6540,0
|
|
20230804,193600,248269590,6540,6540,6540,6540,0
|
|
20230804,193500,248269590,6540,6540,6540,6540,0
|
|
20230804,193400,248269590,6540,6540,6540,6540,0
|
|
20230804,193300,248269590,6540,6540,6540,6540,0
|
|
20230804,193200,248269590,6540,6540,6540,6540,0
|
|
20230804,193100,248269590,6540,6540,6540,6540,0
|
|
20230804,193000,248269590,6540,6540,6540,6540,0
|
|
20230804,192900,248269590,6540,6540,6540,6540,0
|
|
20230804,192800,248269590,6540,6540,6540,6540,0
|
|
20230804,192700,248269590,6540,6540,6540,6540,0
|
|
20230804,192600,248269590,6540,6540,6540,6540,0
|
|
20230804,192500,248269590,6540,6540,6540,6540,0
|
|
20230804,192400,248269590,6540,6540,6540,6540,0
|
|
20230804,192300,248269590,6540,6540,6540,6540,0
|
|
20230804,192200,248269590,6540,6540,6540,6540,0
|
|
20230804,192100,248269590,6540,6540,6540,6540,0
|
|
20230804,192000,248269590,6540,6540,6540,6540,0
|
|
20230804,191900,248269590,6540,6540,6540,6540,0
|
|
20230804,191800,248269590,6540,6540,6540,6540,0
|
|
20230804,191700,248269590,6540,6540,6540,6540,0
|
|
20230804,191600,248269590,6540,6540,6540,6540,0
|
|
20230804,191500,248269590,6540,6540,6540,6540,0
|
|
20230804,191400,248269590,6540,6540,6540,6540,409
|
|
20230804,191300,248269590,6540,6540,6540,6540,0
|
|
20230804,191200,248269590,6540,6540,6540,6540,0
|
|
20230804,191100,248269590,6540,6540,6540,6540,0
|
|
20230804,191000,248269590,6540,6540,6540,6540,0
|
|
20230804,190900,248269590,6540,6540,6540,6540,0
|
|
20230804,190800,248269590,6540,6540,6540,6540,0
|
|
20230804,190700,248269590,6540,6540,6540,6540,0
|
|
20230804,190600,248269590,6540,6540,6540,6540,0
|
|
20230804,190500,248269590,6540,6540,6540,6540,0
|
|
20230804,190400,248269590,6540,6540,6540,6540,0
|
|
20230804,190300,248269590,6540,6540,6540,6540,0
|
|
20230804,190200,248269590,6540,6540,6540,6540,0
|
|
20230804,190100,248269590,6540,6540,6540,6540,0
|
|
20230804,190000,248269590,6540,6540,6540,6540,0
|
|
20230804,185900,248269590,6540,6540,6540,6540,0
|
|
20230804,185800,248269590,6540,6540,6540,6540,0
|
|
20230804,185700,248269590,6540,6540,6540,6540,0
|
|
20230804,185600,248269590,6540,6540,6540,6540,0
|
|
20230804,185500,248269590,6540,6540,6540,6540,0
|
|
20230804,185400,248269590,6540,6540,6540,6540,0
|
|
20230804,185300,248269590,6540,6540,6540,6540,0
|
|
20230804,185200,248269590,6540,6540,6540,6540,0
|
|
20230804,185100,248269590,6540,6540,6540,6540,0
|
|
20230804,185000,248269590,6540,6540,6540,6540,0
|
|
20230804,184900,248269590,6540,6540,6540,6540,0
|
|
20230804,184800,248269590,6540,6540,6540,6540,0
|
|
20230804,184700,248269590,6540,6540,6540,6540,0
|
|
20230804,184600,248269590,6540,6540,6540,6540,0
|
|
20230804,184500,248269590,6540,6540,6540,6540,0
|
|
20230804,184400,248269590,6540,6540,6540,6540,409
|
|
20230804,184300,248269590,6540,6540,6540,6540,0
|
|
20230804,184200,248269590,6540,6540,6540,6540,0
|
|
20230804,184100,248269590,6540,6540,6540,6540,0
|
|
20230804,184000,248269590,6540,6540,6540,6540,0
|
|
20230804,183900,248269590,6540,6540,6540,6540,0
|
|
20230804,183800,248269590,6540,6540,6540,6540,0
|
|
20230804,183700,248269590,6540,6540,6540,6540,0
|
|
20230804,183600,248269590,6540,6540,6540,6540,0
|
|
20230804,183500,248269590,6540,6540,6540,6540,0
|
|
20230804,183400,248269590,6540,6540,6540,6540,0
|
|
20230804,183300,248269590,6540,6540,6540,6540,0
|
|
20230804,183200,248269590,6540,6540,6540,6540,0
|
|
20230804,183100,248269590,6540,6540,6540,6540,0
|
|
20230804,183000,248269590,6540,6540,6540,6540,0
|
|
20230804,182900,248269590,6540,6540,6540,6540,0
|
|
20230804,182800,248269590,6540,6540,6540,6540,0
|
|
20230804,182700,248269590,6540,6540,6540,6540,0
|
|
20230804,182600,248269590,6540,6540,6540,6540,0
|
|
20230804,182500,248269590,6540,6540,6540,6540,0
|
|
20230804,182400,248269590,6540,6540,6540,6540,0
|
|
20230804,182300,248269590,6540,6540,6540,6540,0
|
|
20230804,182200,248269590,6540,6540,6540,6540,0
|
|
20230804,182100,248269590,6540,6540,6540,6540,0
|
|
20230804,182000,248269590,6540,6540,6540,6540,0
|
|
20230804,181900,248269590,6540,6540,6540,6540,0
|
|
20230804,181800,248269590,6540,6540,6540,6540,0
|
|
20230804,181700,248269590,6540,6540,6540,6540,0
|
|
20230804,181600,248269590,6540,6540,6540,6540,0
|
|
20230804,181500,248269590,6540,6540,6540,6540,0
|
|
20230804,181400,248269590,6540,6540,6540,6540,409
|
|
20230804,181300,248269590,6540,6540,6540,6540,0
|
|
20230804,181200,248269590,6540,6540,6540,6540,0
|
|
20230804,181100,248269590,6540,6540,6540,6540,0
|
|
20230804,181000,248269590,6540,6540,6540,6540,0
|
|
20230804,180900,248269590,6540,6540,6540,6540,0
|
|
20230804,180800,248269590,6540,6540,6540,6540,0
|
|
20230804,180700,248269590,6540,6540,6540,6540,0
|
|
20230804,180600,248269590,6540,6540,6540,6540,0
|
|
20230804,180500,248269590,6540,6540,6540,6540,0
|
|
20230804,180400,248269590,6540,6540,6540,6540,0
|
|
20230804,180300,248269590,6540,6540,6540,6540,0
|
|
20230804,180200,248269590,6540,6540,6540,6540,0
|
|
20230804,180100,248269590,6540,6540,6540,6540,0
|
|
20230804,180000,248269590,6540,6540,6540,6540,0
|
|
20230804,175900,248269590,6540,6540,6540,6540,0
|
|
20230804,175800,248269590,6540,6540,6540,6540,0
|
|
20230804,175700,248269590,6540,6540,6540,6540,0
|
|
20230804,175600,248269590,6540,6540,6540,6540,0
|
|
20230804,175500,248269590,6540,6540,6540,6540,0
|
|
20230804,175400,248269590,6540,6540,6540,6540,0
|
|
20230804,175300,248269590,6540,6540,6540,6540,0
|
|
20230804,175200,248269590,6540,6540,6540,6540,0
|
|
20230804,175100,248269590,6540,6540,6540,6540,0
|
|
20230804,175000,248269590,6540,6540,6540,6540,0
|
|
20230804,174900,248269590,6540,6540,6540,6540,0
|
|
20230804,174800,248269590,6540,6540,6540,6540,0
|
|
20230804,174700,248269590,6540,6540,6540,6540,0
|
|
20230804,174600,248269590,6540,6540,6540,6540,0
|
|
20230804,174500,248269590,6540,6540,6540,6540,0
|
|
20230804,174400,248269590,6540,6540,6540,6540,409
|
|
20230804,174300,248269590,6540,6540,6540,6540,0
|
|
20230804,174200,248269590,6540,6540,6540,6540,0
|
|
20230804,174100,248269590,6540,6540,6540,6540,0
|
|
20230804,174000,248269590,6540,6540,6540,6540,0
|
|
20230804,173900,248269590,6540,6540,6540,6540,0
|
|
20230804,173800,248269590,6540,6540,6540,6540,0
|
|
20230804,173700,248269590,6540,6540,6540,6540,0
|
|
20230804,173600,248269590,6540,6540,6540,6540,0
|
|
20230804,173500,248269590,6540,6540,6540,6540,0
|
|
20230804,173400,248269590,6540,6540,6540,6540,0
|
|
20230804,173300,248269590,6540,6540,6540,6540,0
|
|
20230804,173200,248269590,6540,6540,6540,6540,0
|
|
20230804,173100,248269590,6540,6540,6540,6540,0
|
|
20230804,173000,248269590,6540,6540,6540,6540,0
|
|
20230804,172900,248269590,6540,6540,6540,6540,0
|
|
20230804,172800,248269590,6540,6540,6540,6540,0
|
|
20230804,172700,248269590,6540,6540,6540,6540,0
|
|
20230804,172600,248269590,6540,6540,6540,6540,0
|
|
20230804,172500,248269590,6540,6540,6540,6540,0
|
|
20230804,172400,248269590,6540,6540,6540,6540,0
|
|
20230804,172300,248269590,6540,6540,6540,6540,0
|
|
20230804,172200,248269590,6540,6540,6540,6540,0
|
|
20230804,172100,248269590,6540,6540,6540,6540,0
|
|
20230804,172000,248269590,6540,6540,6540,6540,0
|
|
20230804,171900,248269590,6540,6540,6540,6540,0
|
|
20230804,171800,248269590,6540,6540,6540,6540,0
|
|
20230804,171700,248269590,6540,6540,6540,6540,0
|
|
20230804,171600,248269590,6540,6540,6540,6540,0
|
|
20230804,171500,248269590,6540,6540,6540,6540,0
|
|
20230804,171400,248269590,6540,6540,6540,6540,409
|
|
20230804,171300,248269590,6540,6540,6540,6540,0
|
|
20230804,171200,248269590,6540,6540,6540,6540,0
|
|
20230804,171100,248269590,6540,6540,6540,6540,0
|
|
20230804,171000,248269590,6540,6540,6540,6540,0
|
|
20230804,170900,248269590,6540,6540,6540,6540,0
|
|
20230804,170800,248269590,6540,6540,6540,6540,0
|
|
20230804,170700,248269590,6540,6540,6540,6540,0
|
|
20230804,170600,248269590,6540,6540,6540,6540,0
|
|
20230804,170500,248269590,6540,6540,6540,6540,0
|
|
20230804,170400,248269590,6540,6540,6540,6540,0
|
|
20230804,170300,248269590,6540,6540,6540,6540,0
|
|
20230804,170200,248269590,6540,6540,6540,6540,0
|
|
20230804,170100,248269590,6540,6540,6540,6540,0
|
|
20230804,170000,248269590,6540,6540,6540,6540,0
|
|
20230804,165900,248269590,6540,6540,6540,6540,0
|
|
20230804,165800,248269590,6540,6540,6540,6540,0
|
|
20230804,165700,248269590,6540,6540,6540,6540,0
|
|
20230804,165600,248269590,6540,6540,6540,6540,0
|
|
20230804,165500,248269590,6540,6540,6540,6540,0
|
|
20230804,165400,248269590,6540,6540,6540,6540,0
|
|
20230804,165300,248269590,6540,6540,6540,6540,0
|
|
20230804,165200,248269590,6540,6540,6540,6540,0
|
|
20230804,165100,248269590,6540,6540,6540,6540,0
|
|
20230804,165000,248269590,6540,6540,6540,6540,0
|
|
20230804,164900,248269590,6540,6540,6540,6540,0
|
|
20230804,164800,248269590,6540,6540,6540,6540,0
|
|
20230804,164700,248269590,6540,6540,6540,6540,0
|
|
20230804,164600,248269590,6540,6540,6540,6540,0
|
|
20230804,164500,248269590,6540,6540,6540,6540,0
|
|
20230804,164400,248269590,6540,6540,6540,6540,409
|
|
20230804,164300,248269590,6540,6540,6540,6540,0
|
|
20230804,164200,248269590,6540,6540,6540,6540,0
|
|
20230804,164100,248269590,6540,6540,6540,6540,0
|
|
20230804,164000,248269590,6540,6540,6540,6540,0
|
|
20230804,163900,248269590,6540,6540,6540,6540,0
|
|
20230804,163800,248269590,6540,6540,6540,6540,0
|
|
20230804,163700,248269590,6540,6540,6540,6540,0
|
|
20230804,163600,248269590,6540,6540,6540,6540,0
|
|
20230804,163500,248269590,6540,6540,6540,6540,0
|
|
20230804,163400,248269590,6540,6540,6540,6540,0
|
|
20230804,163300,248269590,6540,6540,6540,6540,0
|
|
20230804,163200,248269590,6540,6540,6540,6540,0
|
|
20230804,163100,248269590,6540,6540,6540,6540,0
|
|
20230804,163000,248269590,6540,6540,6540,6540,0
|
|
20230804,162900,248269590,6540,6540,6540,6540,0
|
|
20230804,162800,248269590,6540,6540,6540,6540,0
|
|
20230804,162700,248269590,6540,6540,6540,6540,0
|
|
20230804,162600,248269590,6540,6540,6540,6540,0
|
|
20230804,162500,248269590,6540,6540,6540,6540,0
|
|
20230804,162400,248269590,6540,6540,6540,6540,0
|
|
20230804,162300,248269590,6540,6540,6540,6540,0
|
|
20230804,162200,248269590,6540,6540,6540,6540,0
|
|
20230804,162100,248269590,6540,6540,6540,6540,0
|
|
20230804,162000,248269590,6540,6540,6540,6540,0
|
|
20230804,161900,248269590,6540,6540,6540,6540,0
|
|
20230804,161800,248269590,6540,6540,6540,6540,0
|
|
20230804,161700,248269590,6540,6540,6540,6540,0
|
|
20230804,161600,248269590,6540,6540,6540,6540,0
|
|
20230804,161500,248269590,6540,6540,6540,6540,0
|
|
20230804,161400,248269590,6540,6540,6540,6540,409
|
|
20230804,161300,248269590,6540,6540,6540,6540,0
|
|
20230804,161200,248269590,6540,6540,6540,6540,0
|
|
20230804,161100,248269590,6540,6540,6540,6540,0
|
|
20230804,161000,248269590,6540,6540,6540,6540,0
|
|
20230804,160900,248269590,6540,6540,6540,6540,0
|
|
20230804,160800,248269590,6540,6540,6540,6540,0
|
|
20230804,160700,248269590,6540,6540,6540,6540,0
|
|
20230804,160600,248269590,6540,6540,6540,6540,0
|
|
20230804,160500,248269590,6540,6540,6540,6540,0
|
|
20230804,160400,248269590,6540,6540,6540,6540,0
|
|
20230804,160300,248269590,6540,6540,6540,6540,0
|
|
20230804,160200,248269590,6540,6540,6540,6540,0
|
|
20230804,160100,248269590,6540,6540,6540,6540,0
|
|
20230804,160000,248269590,6540,6540,6540,6540,0
|
|
20230804,155900,248269590,6540,6540,6540,6540,0
|
|
20230804,155800,248269590,6540,6540,6540,6540,0
|
|
20230804,155700,248269590,6540,6540,6540,6540,0
|
|
20230804,155600,248269590,6540,6540,6540,6540,0
|
|
20230804,155500,248269590,6540,6540,6540,6540,0
|
|
20230804,155400,248269590,6540,6540,6540,6540,0
|
|
20230804,155300,248269590,6540,6540,6540,6540,0
|
|
20230804,155200,248269590,6540,6540,6540,6540,0
|
|
20230804,155100,248269590,6540,6540,6540,6540,0
|
|
20230804,155000,248269590,6540,6540,6540,6540,0
|
|
20230804,154900,248269590,6540,6540,6540,6540,0
|
|
20230804,154800,248269590,6540,6540,6540,6540,0
|
|
20230804,154700,248269590,6540,6540,6540,6540,0
|
|
20230804,154600,248269590,6540,6540,6540,6540,0
|
|
20230804,154500,248269590,6540,6540,6540,6540,0
|
|
20230804,154400,248269590,6540,6540,6540,6540,409
|
|
20230804,154300,248269590,6540,6540,6540,6540,0
|
|
20230804,154200,248269590,6540,6540,6540,6540,0
|
|
20230804,154100,248269590,6540,6540,6540,6540,0
|
|
20230804,154000,248269590,6540,6540,6540,6540,0
|
|
20230804,153900,248269590,6540,6540,6540,6540,0
|
|
20230804,153800,248269590,6540,6540,6540,6540,0
|
|
20230804,153700,248269590,6540,6540,6540,6540,0
|
|
20230804,153600,248269590,6540,6540,6540,6540,0
|
|
20230804,153500,248269590,6540,6540,6540,6540,0
|
|
20230804,153400,248269590,6540,6540,6540,6540,0
|
|
20230804,153300,248269590,6540,6540,6540,6540,0
|
|
20230804,153200,248269590,6540,6540,6540,6540,0
|
|
20230804,153100,248269590,6540,6540,6540,6540,0
|
|
20230804,153000,248269590,6540,6540,6540,6540,409
|
|
20230804,152900,245594730,6510,6510,6510,6510,0
|
|
20230804,152800,245594730,6510,6510,6510,6510,0
|
|
20230804,152700,245594730,6510,6510,6510,6510,0
|
|
20230804,152600,245594730,6510,6510,6510,6510,0
|
|
20230804,152500,245594730,6510,6510,6510,6510,0
|
|
20230804,152400,245594730,6510,6510,6510,6510,0
|
|
20230804,152300,245594730,6510,6510,6510,6510,0
|
|
20230804,152200,245594730,6510,6510,6510,6510,0
|
|
20230804,152100,245594730,6510,6510,6510,6510,0
|
|
20230804,152000,245594730,6510,6510,6510,6510,0
|
|
20230804,151900,245594730,6510,6510,6510,6510,5
|
|
20230804,151800,245562180,6550,6550,6550,6550,0
|
|
20230804,151700,245562180,6550,6550,6550,6550,0
|
|
20230804,151600,245562180,6550,6550,6550,6550,0
|
|
20230804,151500,245562180,6550,6550,6550,6550,0
|
|
20230804,151400,245562180,6550,6550,6550,6550,3
|
|
20230804,151300,245542530,6550,6550,6550,6550,0
|
|
20230804,151200,245542530,6550,6550,6550,6550,0
|
|
20230804,151100,245542530,6550,6550,6550,6550,0
|
|
20230804,151000,245542530,6550,6550,6550,6550,0
|
|
20230804,150900,245542530,6550,6550,6550,6550,0
|
|
20230804,150800,245542530,6550,6550,6550,6550,0
|
|
20230804,150700,245542530,6550,6550,6550,6550,0
|
|
20230804,150600,245542530,6550,6550,6550,6550,0
|
|
20230804,150500,245542530,6550,6550,6550,6550,0
|
|
20230804,150400,245542530,6550,6550,6550,6550,0
|
|
20230804,150300,245542530,6550,6550,6550,6550,0
|
|
20230804,150200,245542530,6550,6550,6550,6550,0
|
|
20230804,150100,245542530,6550,6550,6550,6550,0
|
|
20230804,150000,245542530,6550,6550,6550,6550,20
|
|
20230804,145900,245411530,6550,6550,6550,6550,0
|
|
20230804,145800,245411530,6550,6550,6550,6550,0
|
|
20230804,145700,245411530,6550,6550,6550,6550,0
|
|
20230804,145600,245411530,6550,6550,6550,6550,0
|
|
20230804,145500,245411530,6550,6550,6550,6550,1
|
|
20230804,145400,245404980,6550,6550,6550,6550,0
|
|
20230804,145300,245404980,6550,6550,6550,6550,0
|
|
20230804,145200,245404980,6550,6550,6550,6550,0
|
|
20230804,145100,245404980,6550,6550,6550,6550,0
|
|
20230804,145000,245404980,6550,6550,6550,6550,0
|
|
20230804,144900,245404980,6550,6550,6550,6550,0
|
|
20230804,144800,245404980,6550,6550,6550,6550,9
|
|
20230804,144700,245346030,6550,6550,6550,6550,0
|
|
20230804,144600,245346030,6550,6550,6550,6550,0
|
|
20230804,144500,245346030,6550,6550,6550,6550,0
|
|
20230804,144400,245346030,6550,6550,6550,6550,0
|
|
20230804,144300,245346030,6550,6550,6550,6550,0
|
|
20230804,144200,245346030,6550,6550,6550,6550,0
|
|
20230804,144100,245346030,6550,6550,6550,6550,0
|
|
20230804,144000,245346030,6550,6550,6550,6550,0
|
|
20230804,143900,245346030,6550,6550,6550,6550,0
|
|
20230804,143800,245346030,6550,6550,6550,6550,0
|
|
20230804,143700,245346030,6550,6550,6550,6550,0
|
|
20230804,143600,245346030,6550,6550,6550,6550,0
|
|
20230804,143500,245346030,6550,6550,6550,6550,0
|
|
20230804,143400,245346030,6550,6550,6550,6550,0
|
|
20230804,143300,245346030,6550,6550,6550,6550,0
|
|
20230804,143200,245346030,6550,6550,6550,6550,0
|
|
20230804,143100,245346030,6550,6550,6550,6550,0
|
|
20230804,143000,245346030,6550,6550,6550,6550,0
|
|
20230804,142900,245346030,6550,6550,6550,6550,0
|
|
20230804,142800,245346030,6550,6550,6550,6550,0
|
|
20230804,142700,245346030,6550,6550,6550,6550,0
|
|
20230804,142600,245346030,6550,6550,6550,6550,0
|
|
20230804,142500,245346030,6550,6550,6550,6550,0
|
|
20230804,142400,245346030,6550,6550,6550,6550,0
|
|
20230804,142300,245346030,6550,6550,6550,6550,0
|
|
20230804,142200,245346030,6550,6530,6550,6530,7
|
|
20230804,142100,245300300,6500,6500,6500,6500,0
|
|
20230804,142000,245300300,6500,6500,6500,6500,0
|
|
20230804,141900,245300300,6500,6500,6500,6500,0
|
|
20230804,141800,245300300,6500,6500,6500,6500,0
|
|
20230804,141700,245300300,6500,6500,6500,6500,0
|
|
20230804,141600,245300300,6500,6500,6500,6500,0
|
|
20230804,141500,245300300,6500,6500,6500,6500,0
|
|
20230804,141400,245300300,6500,6500,6500,6500,0
|
|
20230804,141300,245300300,6500,6500,6500,6500,198
|
|
20230804,141200,244013300,6500,6500,6500,6500,0
|
|
20230804,141100,244013300,6500,6500,6500,6500,0
|
|
20230804,141000,244013300,6500,6500,6500,6500,0
|
|
20230804,140900,244013300,6500,6500,6500,6500,50
|
|
20230804,140800,243688300,6530,6530,6530,6530,0
|
|
20230804,140700,243688300,6530,6530,6530,6530,1
|
|
20230804,140600,243681770,6500,6500,6500,6500,0
|
|
20230804,140500,243681770,6500,6500,6500,6500,0
|
|
20230804,140400,243681770,6500,6500,6500,6500,0
|
|
20230804,140300,243681770,6500,6500,6500,6500,0
|
|
20230804,140200,243681770,6500,6500,6500,6500,0
|
|
20230804,140100,243681770,6500,6500,6500,6500,0
|
|
20230804,140000,243681770,6500,6500,6500,6500,0
|
|
20230804,135900,243681770,6500,6500,6500,6500,0
|
|
20230804,135800,243681770,6500,6500,6500,6500,0
|
|
20230804,135700,243681770,6500,6500,6500,6500,3
|
|
20230804,135600,243662270,6530,6530,6530,6530,0
|
|
20230804,135500,243662270,6530,6530,6530,6530,0
|
|
20230804,135400,243662270,6530,6530,6530,6530,0
|
|
20230804,135300,243662270,6530,6530,6530,6530,1
|
|
20230804,135200,243655740,6550,6550,6550,6550,0
|
|
20230804,135100,243655740,6550,6550,6550,6550,0
|
|
20230804,135000,243655740,6550,6550,6550,6550,0
|
|
20230804,134900,243655740,6550,6550,6550,6550,0
|
|
20230804,134800,243655740,6550,6550,6550,6550,0
|
|
20230804,134700,243655740,6550,6550,6550,6550,0
|
|
20230804,134600,243655740,6550,6550,6550,6550,0
|
|
20230804,134500,243655740,6550,6550,6550,6550,0
|
|
20230804,134400,243655740,6550,6550,6550,6550,0
|
|
20230804,134300,243655740,6550,6550,6550,6550,0
|
|
20230804,134200,243655740,6550,6550,6550,6550,0
|
|
20230804,134100,243655740,6550,6550,6550,6550,0
|
|
20230804,134000,243655740,6550,6550,6550,6550,0
|
|
20230804,133900,243655740,6550,6550,6550,6550,0
|
|
20230804,133800,243655740,6550,6550,6550,6550,0
|
|
20230804,133700,243655740,6550,6480,6550,6480,50
|
|
20230804,133600,243330170,6450,6500,6500,6450,147
|
|
20230804,133500,242378210,6540,6540,6540,6540,0
|
|
20230804,133400,242378210,6540,6540,6540,6540,0
|
|
20230804,133300,242378210,6540,6540,6540,6540,0
|
|
20230804,133200,242378210,6540,6540,6540,6540,0
|
|
20230804,133100,242378210,6540,6540,6540,6540,1
|
|
20230804,133000,242371670,6550,6550,6550,6550,0
|
|
20230804,132900,242371670,6550,6550,6550,6550,0
|
|
20230804,132800,242371670,6550,6550,6550,6550,4
|
|
20230804,132700,242345470,6550,6550,6550,6550,0
|
|
20230804,132600,242345470,6550,6550,6550,6550,0
|
|
20230804,132500,242345470,6550,6550,6550,6550,0
|
|
20230804,132400,242345470,6550,6550,6550,6550,15
|
|
20230804,132300,242247220,6560,6560,6560,6560,0
|
|
20230804,132200,242247220,6560,6560,6560,6560,0
|
|
20230804,132100,242247220,6560,6560,6560,6560,0
|
|
20230804,132000,242247220,6560,6560,6560,6560,0
|
|
20230804,131900,242247220,6560,6560,6560,6560,0
|
|
20230804,131800,242247220,6560,6560,6560,6560,0
|
|
20230804,131700,242247220,6560,6560,6560,6560,0
|
|
20230804,131600,242247220,6560,6560,6560,6560,0
|
|
20230804,131500,242247220,6560,6560,6560,6560,0
|
|
20230804,131400,242247220,6560,6550,6560,6550,34
|
|
20230804,131300,242024510,6540,6540,6540,6540,0
|
|
20230804,131200,242024510,6540,6540,6540,6540,500
|
|
20230804,131100,238754510,6540,6540,6540,6540,1
|
|
20230804,131000,238747970,6520,6520,6520,6520,0
|
|
20230804,130900,238747970,6520,6520,6520,6520,0
|
|
20230804,130800,238747970,6520,6520,6520,6520,0
|
|
20230804,130700,238747970,6520,6520,6520,6520,0
|
|
20230804,130600,238747970,6520,6520,6520,6520,0
|
|
20230804,130500,238747970,6520,6550,6550,6520,66
|
|
20230804,130400,238316150,6570,6570,6570,6570,0
|
|
20230804,130300,238316150,6570,6570,6570,6570,0
|
|
20230804,130200,238316150,6570,6570,6570,6570,0
|
|
20230804,130100,238316150,6570,6570,6570,6570,0
|
|
20230804,130000,238316150,6570,6570,6570,6570,0
|
|
20230804,125900,238316150,6570,6570,6570,6570,0
|
|
20230804,125800,238316150,6570,6570,6570,6570,0
|
|
20230804,125700,238316150,6570,6570,6570,6570,0
|
|
20230804,125600,238316150,6570,6570,6570,6570,0
|
|
20230804,125500,238316150,6570,6570,6570,6570,0
|
|
20230804,125400,238316150,6570,6570,6570,6570,20
|
|
20230804,125300,238184750,6580,6570,6580,6570,40
|
|
20230804,125200,237921750,6540,6540,6540,6540,0
|
|
20230804,125100,237921750,6540,6510,6540,6510,500
|
|
20230804,125000,234654000,6510,6510,6510,6510,0
|
|
20230804,124900,234654000,6510,6510,6510,6510,0
|
|
20230804,124800,234654000,6510,6500,6510,6500,3
|
|
20230804,124700,234634490,6430,6430,6430,6430,0
|
|
20230804,124600,234634490,6430,6430,6430,6430,0
|
|
20230804,124500,234634490,6430,6430,6430,6430,0
|
|
20230804,124400,234634490,6430,6450,6450,6430,798
|
|
20230804,124300,229498040,6450,6450,6450,6450,0
|
|
20230804,124200,229498040,6450,6450,6450,6450,2
|
|
20230804,124100,229485140,6460,6460,6460,6460,1
|
|
20230804,124000,229478680,6460,6460,6460,6460,434
|
|
20230804,123900,226675040,6460,6460,6460,6460,0
|
|
20230804,123800,226675040,6460,6460,6460,6460,528
|
|
20230804,123700,223264160,6460,6460,6460,6460,0
|
|
20230804,123600,223264160,6460,6460,6460,6460,0
|
|
20230804,123500,223264160,6460,6460,6460,6460,0
|
|
20230804,123400,223264160,6460,6460,6460,6460,300
|
|
20230804,123300,221326160,6460,6460,6460,6460,500
|
|
20230804,123200,218096160,6500,6500,6500,6500,0
|
|
20230804,123100,218096160,6500,6500,6500,6500,0
|
|
20230804,123000,218096160,6500,6500,6500,6500,0
|
|
20230804,122900,218096160,6500,6500,6500,6500,0
|
|
20230804,122800,218096160,6500,6460,6500,6460,180
|
|
20230804,122700,216933110,6460,6460,6460,6460,1120
|
|
20230804,122600,209697910,6460,6460,6460,6460,0
|
|
20230804,122500,209697910,6460,6460,6460,6460,0
|
|
20230804,122400,209697910,6460,6460,6460,6460,0
|
|
20230804,122300,209697910,6460,6460,6460,6460,0
|
|
20230804,122200,209697910,6460,6460,6460,6460,0
|
|
20230804,122100,209697910,6460,6460,6460,6460,0
|
|
20230804,122000,209697910,6460,6460,6460,6460,0
|
|
20230804,121900,209697910,6460,6460,6460,6460,0
|
|
20230804,121800,209697910,6460,6460,6460,6460,0
|
|
20230804,121700,209697910,6460,6470,6470,6460,1134
|
|
20230804,121600,202371390,6510,6510,6510,6510,0
|
|
20230804,121500,202371390,6510,6510,6510,6510,0
|
|
20230804,121400,202371390,6510,6510,6510,6510,0
|
|
20230804,121300,202371390,6510,6510,6510,6510,0
|
|
20230804,121200,202371390,6510,6510,6510,6510,1
|
|
20230804,121100,202364880,6510,6510,6510,6510,0
|
|
20230804,121000,202364880,6510,6510,6510,6510,0
|
|
20230804,120900,202364880,6510,6510,6510,6510,0
|
|
20230804,120800,202364880,6510,6510,6510,6510,0
|
|
20230804,120700,202364880,6510,6510,6510,6510,0
|
|
20230804,120600,202364880,6510,6510,6510,6510,0
|
|
20230804,120500,202364880,6510,6510,6510,6510,0
|
|
20230804,120400,202364880,6510,6510,6510,6510,0
|
|
20230804,120300,202364880,6510,6510,6510,6510,0
|
|
20230804,120200,202364880,6510,6510,6510,6510,0
|
|
20230804,120100,202364880,6510,6510,6510,6510,0
|
|
20230804,120000,202364880,6510,6510,6510,6510,0
|
|
20230804,115900,202364880,6510,6510,6510,6510,0
|
|
20230804,115800,202364880,6510,6510,6510,6510,0
|
|
20230804,115700,202364880,6510,6510,6510,6510,0
|
|
20230804,115600,202364880,6510,6510,6510,6510,0
|
|
20230804,115500,202364880,6510,6510,6510,6510,0
|
|
20230804,115400,202364880,6510,6510,6510,6510,0
|
|
20230804,115300,202364880,6510,6510,6510,6510,0
|
|
20230804,115200,202364880,6510,6510,6510,6510,0
|
|
20230804,115100,202364880,6510,6510,6510,6510,0
|
|
20230804,115000,202364880,6510,6510,6510,6510,0
|
|
20230804,114900,202364880,6510,6510,6510,6510,0
|
|
20230804,114800,202364880,6510,6510,6510,6510,0
|
|
20230804,114700,202364880,6510,6510,6510,6510,5
|
|
20230804,114600,202332330,6510,6510,6510,6510,5
|
|
20230804,114500,202299780,6510,6510,6510,6510,0
|
|
20230804,114400,202299780,6510,6510,6510,6510,0
|
|
20230804,114300,202299780,6510,6490,6510,6490,160
|
|
20230804,114200,201258850,6490,6490,6490,6490,0
|
|
20230804,114100,201258850,6490,6490,6490,6490,0
|
|
20230804,114000,201258850,6490,6490,6490,6490,0
|
|
20230804,113900,201258850,6490,6490,6490,6490,0
|
|
20230804,113800,201258850,6490,6490,6490,6490,0
|
|
20230804,113700,201258850,6490,6490,6490,6490,0
|
|
20230804,113600,201258850,6490,6490,6490,6490,0
|
|
20230804,113500,201258850,6490,6490,6490,6490,0
|
|
20230804,113400,201258850,6490,6490,6490,6490,0
|
|
20230804,113300,201258850,6490,6490,6490,6490,0
|
|
20230804,113200,201258850,6490,6490,6490,6490,0
|
|
20230804,113100,201258850,6490,6490,6490,6490,1
|
|
20230804,113000,201252360,6470,6470,6470,6470,0
|
|
20230804,112900,201252360,6470,6470,6470,6470,0
|
|
20230804,112800,201252360,6470,6470,6470,6470,0
|
|
20230804,112700,201252360,6470,6470,6470,6470,0
|
|
20230804,112600,201252360,6470,6470,6470,6470,0
|
|
20230804,112500,201252360,6470,6470,6470,6470,0
|
|
20230804,112400,201252360,6470,6490,6490,6470,1706
|
|
20230804,112300,190198620,6500,6500,6500,6500,90
|
|
20230804,112200,189613620,6500,6500,6500,6500,0
|
|
20230804,112100,189613620,6500,6500,6500,6500,0
|
|
20230804,112000,189613620,6500,6500,6500,6500,0
|
|
20230804,111900,189613620,6500,6500,6500,6500,0
|
|
20230804,111800,189613620,6500,6500,6500,6500,0
|
|
20230804,111700,189613620,6500,6500,6500,6500,0
|
|
20230804,111600,189613620,6500,6500,6500,6500,0
|
|
20230804,111500,189613620,6500,6500,6500,6500,0
|
|
20230804,111400,189613620,6500,6500,6500,6500,0
|
|
20230804,111300,189613620,6500,6500,6500,6500,0
|
|
20230804,111200,189613620,6500,6500,6500,6500,0
|
|
20230804,111100,189613620,6500,6500,6500,6500,395
|
|
20230804,111000,187046120,6510,6510,6510,6510,0
|
|
20230804,110900,187046120,6510,6510,6510,6510,18
|
|
20230804,110800,186928940,6510,6510,6510,6510,496
|
|
20230804,110700,183699980,6510,6510,6510,6510,0
|
|
20230804,110600,183699980,6510,6540,6540,6510,735
|
|
20230804,110500,178904950,6590,6590,6590,6590,0
|
|
20230804,110400,178904950,6590,6590,6590,6590,0
|
|
20230804,110300,178904950,6590,6590,6590,6590,0
|
|
20230804,110200,178904950,6590,6590,6590,6590,0
|
|
20230804,110100,178904950,6590,6590,6590,6590,0
|
|
20230804,110000,178904950,6590,6590,6590,6590,0
|
|
20230804,105900,178904950,6590,6590,6590,6590,0
|
|
20230804,105800,178904950,6590,6590,6590,6590,0
|
|
20230804,105700,178904950,6590,6590,6590,6590,0
|
|
20230804,105600,178904950,6590,6590,6590,6590,0
|
|
20230804,105500,178904950,6590,6590,6590,6590,0
|
|
20230804,105400,178904950,6590,6590,6590,6590,0
|
|
20230804,105300,178904950,6590,6590,6590,6590,0
|
|
20230804,105200,178904950,6590,6590,6590,6590,20
|
|
20230804,105100,178773150,6590,6590,6590,6590,10
|
|
20230804,105000,178707250,6590,6590,6590,6590,0
|
|
20230804,104900,178707250,6590,6590,6590,6590,0
|
|
20230804,104800,178707250,6590,6590,6590,6590,8
|
|
20230804,104700,178654530,6590,6590,6590,6590,0
|
|
20230804,104600,178654530,6590,6590,6590,6590,0
|
|
20230804,104500,178654530,6590,6590,6590,6590,0
|
|
20230804,104400,178654530,6590,6590,6590,6590,0
|
|
20230804,104300,178654530,6590,6590,6590,6590,0
|
|
20230804,104200,178654530,6590,6590,6590,6590,0
|
|
20230804,104100,178654530,6590,6590,6590,6590,0
|
|
20230804,104000,178654530,6590,6590,6590,6590,0
|
|
20230804,103900,178654530,6590,6590,6590,6590,0
|
|
20230804,103800,178654530,6590,6590,6590,6590,8
|
|
20230804,103700,178601810,6600,6600,6600,6600,0
|
|
20230804,103600,178601810,6600,6600,6600,6600,35
|
|
20230804,103500,178370810,6600,6600,6600,6600,0
|
|
20230804,103400,178370810,6600,6600,6600,6600,0
|
|
20230804,103300,178370810,6600,6600,6600,6600,0
|
|
20230804,103200,178370810,6600,6560,6600,6560,200
|
|
20230804,103100,177057840,6560,6560,6560,6560,1
|
|
20230804,103000,177051280,6540,6540,6540,6540,0
|
|
20230804,102900,177051280,6540,6540,6540,6540,611
|
|
20230804,102800,173055340,6540,6550,6550,6540,1000
|
|
20230804,102700,166510840,6600,6600,6600,6600,0
|
|
20230804,102600,166510840,6600,6600,6600,6600,0
|
|
20230804,102500,166510840,6600,6600,6600,6600,0
|
|
20230804,102400,166510840,6600,6600,6600,6600,0
|
|
20230804,102300,166510840,6600,6590,6600,6590,49
|
|
20230804,102200,166187500,6570,6570,6570,6570,35
|
|
20230804,102100,165957550,6570,6570,6570,6570,0
|
|
20230804,102000,165957550,6570,6570,6570,6570,0
|
|
20230804,101900,165957550,6570,6570,6570,6570,0
|
|
20230804,101800,165957550,6570,6570,6570,6570,0
|
|
20230804,101700,165957550,6570,6570,6570,6570,0
|
|
20230804,101600,165957550,6570,6570,6570,6570,0
|
|
20230804,101500,165957550,6570,6570,6570,6570,170
|
|
20230804,101400,164840650,6600,6600,6600,6600,0
|
|
20230804,101300,164840650,6600,6600,6600,6600,0
|
|
20230804,101200,164840650,6600,6600,6600,6600,0
|
|
20230804,101100,164840650,6600,6600,6600,6600,0
|
|
20230804,101000,164840650,6600,6600,6600,6600,250
|
|
20230804,100900,163190650,6600,6600,6600,6600,0
|
|
20230804,100800,163190650,6600,6600,6600,6600,0
|
|
20230804,100700,163190650,6600,6600,6600,6600,0
|
|
20230804,100600,163190650,6600,6600,6600,6600,0
|
|
20230804,100500,163190650,6600,6600,6600,6600,0
|
|
20230804,100400,163190650,6600,6600,6600,6600,0
|
|
20230804,100300,163190650,6600,6600,6600,6600,0
|
|
20230804,100200,163190650,6600,6600,6600,6600,0
|
|
20230804,100100,163190650,6600,6600,6600,6600,0
|
|
20230804,100000,163190650,6600,6600,6600,6600,0
|
|
20230804,095900,163190650,6600,6600,6600,6600,100
|
|
20230804,095800,162530650,6600,6600,6600,6600,0
|
|
20230804,095700,162530650,6600,6600,6600,6600,2
|
|
20230804,095600,162517450,6560,6560,6560,6560,0
|
|
20230804,095500,162517450,6560,6560,6560,6560,0
|
|
20230804,095400,162517450,6560,6580,6580,6560,210
|
|
20230804,095300,161138350,6580,6610,6610,6580,144
|
|
20230804,095200,160190290,6610,6610,6610,6610,1
|
|
20230804,095100,160183680,6590,6620,6620,6590,201
|
|
20230804,095000,158859060,6600,6600,6600,6600,0
|
|
20230804,094900,158859060,6600,6600,6600,6600,0
|
|
20230804,094800,158859060,6600,6600,6600,6600,1041
|
|
20230804,094700,151988460,6640,6640,6640,6640,0
|
|
20230804,094600,151988460,6640,6640,6640,6640,0
|
|
20230804,094500,151988460,6640,6640,6640,6640,0
|
|
20230804,094400,151988460,6640,6640,6640,6640,16
|
|
20230804,094300,151882220,6600,6600,6600,6600,0
|
|
20230804,094200,151882220,6600,6600,6600,6600,410
|
|
20230804,094100,149176220,6600,6600,6600,6600,30
|
|
20230804,094000,148978220,6600,6600,6600,6600,0
|
|
20230804,093900,148978220,6600,6600,6600,6600,264
|
|
20230804,093800,147235820,6600,6600,6600,6600,430
|
|
20230804,093700,144397820,6650,6650,6650,6650,101
|
|
20230804,093600,143726170,6650,6650,6650,6650,1
|
|
20230804,093500,143719520,6600,6610,6610,6600,678
|
|
20230804,093400,139241360,6640,6640,6640,6640,0
|
|
20230804,093300,139241360,6640,6640,6640,6640,1
|
|
20230804,093200,139234720,6650,6650,6650,6650,0
|
|
20230804,093100,139234720,6650,6640,6650,6640,50
|
|
20230804,093000,138902310,6650,6640,6650,6640,55
|
|
20230804,092900,138536930,6640,6610,6640,6610,195
|
|
20230804,092800,137245150,6610,6610,6610,6610,0
|
|
20230804,092700,137245150,6610,6610,6610,6610,110
|
|
20230804,092600,136518050,6600,6610,6610,6600,206
|
|
20230804,092500,135157900,6610,6560,6610,6560,4190
|
|
20230804,092400,107518700,6560,6560,6560,6560,70
|
|
20230804,092300,107059500,6550,6550,6550,6550,55
|
|
20230804,092200,106699250,6530,6530,6530,6530,0
|
|
20230804,092100,106699250,6530,6530,6530,6530,0
|
|
20230804,092000,106699250,6530,6490,6530,6490,126
|
|
20230804,091900,105877520,6490,6490,6490,6490,0
|
|
20230804,091800,105877520,6490,6490,6490,6490,1
|
|
20230804,091700,105871030,6490,6490,6490,6490,1000
|
|
20230804,091600,99381030,6490,6490,6490,6490,0
|
|
20230804,091500,99381030,6490,6490,6490,6490,1
|
|
20230804,091400,99374540,6530,6540,6540,6530,124
|
|
20230804,091300,98564330,6530,6520,6530,6520,26
|
|
20230804,091200,98394600,6480,6480,6480,6480,1
|
|
20230804,091100,98388120,6530,6470,6530,6470,384
|
|
20230804,091000,95881650,6460,6430,6460,6430,6358
|
|
20230804,090900,54871590,6430,6400,6430,6400,31
|
|
20230804,090800,54672720,6400,6400,6400,6400,130
|
|
20230804,090700,53840720,6400,6350,6400,6350,2133
|
|
20230804,090600,40228480,6340,6340,6340,6340,25
|
|
20230804,090500,40069980,6320,6320,6320,6320,0
|
|
20230804,090400,40069980,6320,6320,6320,6320,0
|
|
20230804,090300,40069980,6320,6310,6320,6310,60
|
|
20230804,090200,39691080,6310,6330,6340,6300,6235
|
|
20230804,090100,320000,6400,6400,6400,6400,0
|
|
20230804,090000,320000,6400,6400,6400,6400,50
|