649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,194600,162160450,6380,6380,6380,6380,342
|
|
20230807,194500,162160450,6380,6380,6380,6380,0
|
|
20230807,194400,162160450,6380,6380,6380,6380,0
|
|
20230807,194300,162160450,6380,6380,6380,6380,0
|
|
20230807,194200,162160450,6380,6380,6380,6380,0
|
|
20230807,194100,162160450,6380,6380,6380,6380,0
|
|
20230807,194000,162160450,6380,6380,6380,6380,0
|
|
20230807,193900,162160450,6380,6380,6380,6380,0
|
|
20230807,193800,162160450,6380,6380,6380,6380,0
|
|
20230807,193700,162160450,6380,6380,6380,6380,0
|
|
20230807,193600,162160450,6380,6380,6380,6380,0
|
|
20230807,193500,162160450,6380,6380,6380,6380,0
|
|
20230807,193400,162160450,6380,6380,6380,6380,0
|
|
20230807,193300,162160450,6380,6380,6380,6380,0
|
|
20230807,193200,162160450,6380,6380,6380,6380,0
|
|
20230807,193100,162160450,6380,6380,6380,6380,0
|
|
20230807,193000,162160450,6380,6380,6380,6380,0
|
|
20230807,192900,162160450,6380,6380,6380,6380,0
|
|
20230807,192800,162160450,6380,6380,6380,6380,0
|
|
20230807,192700,162160450,6380,6380,6380,6380,0
|
|
20230807,192600,162160450,6380,6380,6380,6380,0
|
|
20230807,192500,162160450,6380,6380,6380,6380,0
|
|
20230807,192400,162160450,6380,6380,6380,6380,0
|
|
20230807,192300,162160450,6380,6380,6380,6380,0
|
|
20230807,192200,162160450,6380,6380,6380,6380,0
|
|
20230807,192100,162160450,6380,6380,6380,6380,0
|
|
20230807,192000,162160450,6380,6380,6380,6380,0
|
|
20230807,191900,162160450,6380,6380,6380,6380,0
|
|
20230807,191800,162160450,6380,6380,6380,6380,0
|
|
20230807,191700,162160450,6380,6380,6380,6380,0
|
|
20230807,191600,162160450,6380,6380,6380,6380,342
|
|
20230807,191500,162160450,6380,6380,6380,6380,0
|
|
20230807,191400,162160450,6380,6380,6380,6380,0
|
|
20230807,191300,162160450,6380,6380,6380,6380,0
|
|
20230807,191200,162160450,6380,6380,6380,6380,0
|
|
20230807,191100,162160450,6380,6380,6380,6380,0
|
|
20230807,191000,162160450,6380,6380,6380,6380,0
|
|
20230807,190900,162160450,6380,6380,6380,6380,0
|
|
20230807,190800,162160450,6380,6380,6380,6380,0
|
|
20230807,190700,162160450,6380,6380,6380,6380,0
|
|
20230807,190600,162160450,6380,6380,6380,6380,0
|
|
20230807,190500,162160450,6380,6380,6380,6380,0
|
|
20230807,190400,162160450,6380,6380,6380,6380,0
|
|
20230807,190300,162160450,6380,6380,6380,6380,0
|
|
20230807,190200,162160450,6380,6380,6380,6380,0
|
|
20230807,190100,162160450,6380,6380,6380,6380,0
|
|
20230807,190000,162160450,6380,6380,6380,6380,0
|
|
20230807,185900,162160450,6380,6380,6380,6380,0
|
|
20230807,185800,162160450,6380,6380,6380,6380,0
|
|
20230807,185700,162160450,6380,6380,6380,6380,0
|
|
20230807,185600,162160450,6380,6380,6380,6380,0
|
|
20230807,185500,162160450,6380,6380,6380,6380,0
|
|
20230807,185400,162160450,6380,6380,6380,6380,0
|
|
20230807,185300,162160450,6380,6380,6380,6380,0
|
|
20230807,185200,162160450,6380,6380,6380,6380,0
|
|
20230807,185100,162160450,6380,6380,6380,6380,0
|
|
20230807,185000,162160450,6380,6380,6380,6380,0
|
|
20230807,184900,162160450,6380,6380,6380,6380,0
|
|
20230807,184800,162160450,6380,6380,6380,6380,0
|
|
20230807,184700,162160450,6380,6380,6380,6380,0
|
|
20230807,184600,162160450,6380,6380,6380,6380,342
|
|
20230807,184500,162160450,6380,6380,6380,6380,0
|
|
20230807,184400,162160450,6380,6380,6380,6380,0
|
|
20230807,184300,162160450,6380,6380,6380,6380,0
|
|
20230807,184200,162160450,6380,6380,6380,6380,0
|
|
20230807,184100,162160450,6380,6380,6380,6380,0
|
|
20230807,184000,162160450,6380,6380,6380,6380,0
|
|
20230807,183900,162160450,6380,6380,6380,6380,0
|
|
20230807,183800,162160450,6380,6380,6380,6380,0
|
|
20230807,183700,162160450,6380,6380,6380,6380,0
|
|
20230807,183600,162160450,6380,6380,6380,6380,0
|
|
20230807,183500,162160450,6380,6380,6380,6380,0
|
|
20230807,183400,162160450,6380,6380,6380,6380,0
|
|
20230807,183300,162160450,6380,6380,6380,6380,0
|
|
20230807,183200,162160450,6380,6380,6380,6380,0
|
|
20230807,183100,162160450,6380,6380,6380,6380,0
|
|
20230807,183000,162160450,6380,6380,6380,6380,0
|
|
20230807,182900,162160450,6380,6380,6380,6380,0
|
|
20230807,182800,162160450,6380,6380,6380,6380,0
|
|
20230807,182700,162160450,6380,6380,6380,6380,0
|
|
20230807,182600,162160450,6380,6380,6380,6380,0
|
|
20230807,182500,162160450,6380,6380,6380,6380,0
|
|
20230807,182400,162160450,6380,6380,6380,6380,0
|
|
20230807,182300,162160450,6380,6380,6380,6380,0
|
|
20230807,182200,162160450,6380,6380,6380,6380,0
|
|
20230807,182100,162160450,6380,6380,6380,6380,0
|
|
20230807,182000,162160450,6380,6380,6380,6380,0
|
|
20230807,181900,162160450,6380,6380,6380,6380,0
|
|
20230807,181800,162160450,6380,6380,6380,6380,0
|
|
20230807,181700,162160450,6380,6380,6380,6380,0
|
|
20230807,181600,162160450,6380,6380,6380,6380,342
|
|
20230807,181500,162160450,6380,6380,6380,6380,0
|
|
20230807,181400,162160450,6380,6380,6380,6380,0
|
|
20230807,181300,162160450,6380,6380,6380,6380,0
|
|
20230807,181200,162160450,6380,6380,6380,6380,0
|
|
20230807,181100,162160450,6380,6380,6380,6380,0
|
|
20230807,181000,162160450,6380,6380,6380,6380,0
|
|
20230807,180900,162160450,6380,6380,6380,6380,0
|
|
20230807,180800,162160450,6380,6380,6380,6380,0
|
|
20230807,180700,162160450,6380,6380,6380,6380,0
|
|
20230807,180600,162160450,6380,6380,6380,6380,0
|
|
20230807,180500,162160450,6380,6380,6380,6380,0
|
|
20230807,180400,162160450,6380,6380,6380,6380,0
|
|
20230807,180300,162160450,6380,6380,6380,6380,0
|
|
20230807,180200,162160450,6380,6380,6380,6380,0
|
|
20230807,180100,162160450,6380,6380,6380,6380,0
|
|
20230807,180000,162160450,6380,6380,6380,6380,0
|
|
20230807,175900,162160450,6380,6380,6380,6380,0
|
|
20230807,175800,162160450,6380,6380,6380,6380,0
|
|
20230807,175700,162160450,6380,6380,6380,6380,0
|
|
20230807,175600,162160450,6380,6380,6380,6380,0
|
|
20230807,175500,162160450,6380,6380,6380,6380,0
|
|
20230807,175400,162160450,6380,6380,6380,6380,0
|
|
20230807,175300,162160450,6380,6380,6380,6380,0
|
|
20230807,175200,162160450,6380,6380,6380,6380,0
|
|
20230807,175100,162160450,6380,6380,6380,6380,0
|
|
20230807,175000,162160450,6380,6380,6380,6380,0
|
|
20230807,174900,162160450,6380,6380,6380,6380,0
|
|
20230807,174800,162160450,6380,6380,6380,6380,0
|
|
20230807,174700,162160450,6380,6380,6380,6380,0
|
|
20230807,174600,162160450,6380,6380,6380,6380,342
|
|
20230807,174500,162160450,6380,6380,6380,6380,0
|
|
20230807,174400,162160450,6380,6380,6380,6380,0
|
|
20230807,174300,162160450,6380,6380,6380,6380,0
|
|
20230807,174200,162160450,6380,6380,6380,6380,0
|
|
20230807,174100,162160450,6380,6380,6380,6380,0
|
|
20230807,174000,162160450,6380,6380,6380,6380,0
|
|
20230807,173900,162160450,6380,6380,6380,6380,0
|
|
20230807,173800,162160450,6380,6380,6380,6380,0
|
|
20230807,173700,162160450,6380,6380,6380,6380,0
|
|
20230807,173600,162160450,6380,6380,6380,6380,0
|
|
20230807,173500,162160450,6380,6380,6380,6380,0
|
|
20230807,173400,162160450,6380,6380,6380,6380,0
|
|
20230807,173300,162160450,6380,6380,6380,6380,0
|
|
20230807,173200,162160450,6380,6380,6380,6380,0
|
|
20230807,173100,162160450,6380,6380,6380,6380,0
|
|
20230807,173000,162160450,6380,6380,6380,6380,0
|
|
20230807,172900,162160450,6380,6380,6380,6380,0
|
|
20230807,172800,162160450,6380,6380,6380,6380,0
|
|
20230807,172700,162160450,6380,6380,6380,6380,0
|
|
20230807,172600,162160450,6380,6380,6380,6380,0
|
|
20230807,172500,162160450,6380,6380,6380,6380,0
|
|
20230807,172400,162160450,6380,6380,6380,6380,0
|
|
20230807,172300,162160450,6380,6380,6380,6380,0
|
|
20230807,172200,162160450,6380,6380,6380,6380,0
|
|
20230807,172100,162160450,6380,6380,6380,6380,0
|
|
20230807,172000,162160450,6380,6380,6380,6380,0
|
|
20230807,171900,162160450,6380,6380,6380,6380,0
|
|
20230807,171800,162160450,6380,6380,6380,6380,0
|
|
20230807,171700,162160450,6380,6380,6380,6380,0
|
|
20230807,171600,162160450,6380,6380,6380,6380,342
|
|
20230807,171500,162160450,6380,6380,6380,6380,0
|
|
20230807,171400,162160450,6380,6380,6380,6380,0
|
|
20230807,171300,162160450,6380,6380,6380,6380,0
|
|
20230807,171200,162160450,6380,6380,6380,6380,0
|
|
20230807,171100,162160450,6380,6380,6380,6380,0
|
|
20230807,171000,162160450,6380,6380,6380,6380,0
|
|
20230807,170900,162160450,6380,6380,6380,6380,0
|
|
20230807,170800,162160450,6380,6380,6380,6380,0
|
|
20230807,170700,162160450,6380,6380,6380,6380,0
|
|
20230807,170600,162160450,6380,6380,6380,6380,0
|
|
20230807,170500,162160450,6380,6380,6380,6380,0
|
|
20230807,170400,162160450,6380,6380,6380,6380,0
|
|
20230807,170300,162160450,6380,6380,6380,6380,0
|
|
20230807,170200,162160450,6380,6380,6380,6380,0
|
|
20230807,170100,162160450,6380,6380,6380,6380,0
|
|
20230807,170000,162160450,6380,6380,6380,6380,0
|
|
20230807,165900,162160450,6380,6380,6380,6380,0
|
|
20230807,165800,162160450,6380,6380,6380,6380,0
|
|
20230807,165700,162160450,6380,6380,6380,6380,0
|
|
20230807,165600,162160450,6380,6380,6380,6380,0
|
|
20230807,165500,162160450,6380,6380,6380,6380,0
|
|
20230807,165400,162160450,6380,6380,6380,6380,0
|
|
20230807,165300,162160450,6380,6380,6380,6380,0
|
|
20230807,165200,162160450,6380,6380,6380,6380,0
|
|
20230807,165100,162160450,6380,6380,6380,6380,0
|
|
20230807,165000,162160450,6380,6380,6380,6380,0
|
|
20230807,164900,162160450,6380,6380,6380,6380,0
|
|
20230807,164800,162160450,6380,6380,6380,6380,0
|
|
20230807,164700,162160450,6380,6380,6380,6380,0
|
|
20230807,164600,162160450,6380,6380,6380,6380,342
|
|
20230807,164500,162160450,6380,6380,6380,6380,0
|
|
20230807,164400,162160450,6380,6380,6380,6380,0
|
|
20230807,164300,162160450,6380,6380,6380,6380,0
|
|
20230807,164200,162160450,6380,6380,6380,6380,0
|
|
20230807,164100,162160450,6380,6380,6380,6380,0
|
|
20230807,164000,162160450,6380,6380,6380,6380,0
|
|
20230807,163900,162160450,6380,6380,6380,6380,0
|
|
20230807,163800,162160450,6380,6380,6380,6380,0
|
|
20230807,163700,162160450,6380,6380,6380,6380,0
|
|
20230807,163600,162160450,6380,6380,6380,6380,0
|
|
20230807,163500,162160450,6380,6380,6380,6380,0
|
|
20230807,163400,162160450,6380,6380,6380,6380,0
|
|
20230807,163300,162160450,6380,6380,6380,6380,0
|
|
20230807,163200,162160450,6380,6380,6380,6380,0
|
|
20230807,163100,162160450,6380,6380,6380,6380,0
|
|
20230807,163000,162160450,6380,6380,6380,6380,0
|
|
20230807,162900,162160450,6380,6380,6380,6380,0
|
|
20230807,162800,162160450,6380,6380,6380,6380,0
|
|
20230807,162700,162160450,6380,6380,6380,6380,0
|
|
20230807,162600,162160450,6380,6380,6380,6380,0
|
|
20230807,162500,162160450,6380,6380,6380,6380,0
|
|
20230807,162400,162160450,6380,6380,6380,6380,0
|
|
20230807,162300,162160450,6380,6380,6380,6380,0
|
|
20230807,162200,162160450,6380,6380,6380,6380,0
|
|
20230807,162100,162160450,6380,6380,6380,6380,0
|
|
20230807,162000,162160450,6380,6380,6380,6380,0
|
|
20230807,161900,162160450,6380,6380,6380,6380,0
|
|
20230807,161800,162160450,6380,6380,6380,6380,0
|
|
20230807,161700,162160450,6380,6380,6380,6380,0
|
|
20230807,161600,162160450,6380,6380,6380,6380,342
|
|
20230807,161500,162160450,6380,6380,6380,6380,0
|
|
20230807,161400,162160450,6380,6380,6380,6380,0
|
|
20230807,161300,162160450,6380,6380,6380,6380,0
|
|
20230807,161200,162160450,6380,6380,6380,6380,0
|
|
20230807,161100,162160450,6380,6380,6380,6380,0
|
|
20230807,161000,162160450,6380,6380,6380,6380,0
|
|
20230807,160900,162160450,6380,6380,6380,6380,0
|
|
20230807,160800,162160450,6380,6380,6380,6380,0
|
|
20230807,160700,162160450,6380,6380,6380,6380,0
|
|
20230807,160600,162160450,6380,6380,6380,6380,0
|
|
20230807,160500,162160450,6380,6380,6380,6380,0
|
|
20230807,160400,162160450,6380,6380,6380,6380,0
|
|
20230807,160300,162160450,6380,6380,6380,6380,0
|
|
20230807,160200,162160450,6380,6380,6380,6380,0
|
|
20230807,160100,162160450,6380,6380,6380,6380,0
|
|
20230807,160000,162160450,6380,6380,6380,6380,0
|
|
20230807,155900,162160450,6380,6380,6380,6380,0
|
|
20230807,155800,162160450,6380,6380,6380,6380,0
|
|
20230807,155700,162160450,6380,6380,6380,6380,0
|
|
20230807,155600,162160450,6380,6380,6380,6380,0
|
|
20230807,155500,162160450,6380,6380,6380,6380,0
|
|
20230807,155400,162160450,6380,6380,6380,6380,0
|
|
20230807,155300,162160450,6380,6380,6380,6380,0
|
|
20230807,155200,162160450,6380,6380,6380,6380,0
|
|
20230807,155100,162160450,6380,6380,6380,6380,0
|
|
20230807,155000,162160450,6380,6380,6380,6380,0
|
|
20230807,154900,162160450,6380,6380,6380,6380,0
|
|
20230807,154800,162160450,6380,6380,6380,6380,0
|
|
20230807,154700,162160450,6380,6380,6380,6380,0
|
|
20230807,154600,162160450,6380,6380,6380,6380,342
|
|
20230807,154500,162160450,6380,6380,6380,6380,0
|
|
20230807,154400,162160450,6380,6380,6380,6380,0
|
|
20230807,154300,162160450,6380,6380,6380,6380,0
|
|
20230807,154200,162160450,6380,6380,6380,6380,0
|
|
20230807,154100,162160450,6380,6380,6380,6380,0
|
|
20230807,154000,162160450,6380,6380,6380,6380,0
|
|
20230807,153900,162160450,6380,6380,6380,6380,0
|
|
20230807,153800,162160450,6380,6380,6380,6380,0
|
|
20230807,153700,162160450,6380,6380,6380,6380,0
|
|
20230807,153600,162160450,6380,6380,6380,6380,0
|
|
20230807,153500,162160450,6380,6380,6380,6380,0
|
|
20230807,153400,162160450,6380,6380,6380,6380,0
|
|
20230807,153300,162160450,6380,6380,6380,6380,0
|
|
20230807,153200,162160450,6380,6380,6380,6380,0
|
|
20230807,153100,162160450,6380,6380,6380,6380,0
|
|
20230807,153000,162160450,6380,6380,6380,6380,342
|
|
20230807,152900,159978490,6360,6360,6360,6360,0
|
|
20230807,152800,159978490,6360,6360,6360,6360,0
|
|
20230807,152700,159978490,6360,6360,6360,6360,0
|
|
20230807,152600,159978490,6360,6360,6360,6360,0
|
|
20230807,152500,159978490,6360,6360,6360,6360,0
|
|
20230807,152400,159978490,6360,6360,6360,6360,0
|
|
20230807,152300,159978490,6360,6360,6360,6360,0
|
|
20230807,152200,159978490,6360,6360,6360,6360,0
|
|
20230807,152100,159978490,6360,6360,6360,6360,0
|
|
20230807,152000,159978490,6360,6360,6360,6360,0
|
|
20230807,151900,159978490,6360,6370,6380,6360,324
|
|
20230807,151800,157917000,6380,6380,6380,6380,30
|
|
20230807,151700,157725600,6380,6370,6380,6370,82
|
|
20230807,151600,157202710,6380,6380,6380,6380,2
|
|
20230807,151500,157189950,6380,6380,6380,6380,34
|
|
20230807,151400,156973030,6380,6380,6380,6380,0
|
|
20230807,151300,156973030,6380,6380,6380,6380,0
|
|
20230807,151200,156973030,6380,6380,6380,6380,0
|
|
20230807,151100,156973030,6380,6380,6380,6380,0
|
|
20230807,151000,156973030,6380,6380,6380,6380,0
|
|
20230807,150900,156973030,6380,6380,6380,6380,2
|
|
20230807,150800,156960270,6380,6380,6380,6380,0
|
|
20230807,150700,156960270,6380,6380,6380,6380,0
|
|
20230807,150600,156960270,6380,6380,6380,6380,0
|
|
20230807,150500,156960270,6380,6380,6380,6380,0
|
|
20230807,150400,156960270,6380,6380,6380,6380,0
|
|
20230807,150300,156960270,6380,6380,6380,6380,0
|
|
20230807,150200,156960270,6380,6380,6380,6380,0
|
|
20230807,150100,156960270,6380,6380,6380,6380,0
|
|
20230807,150000,156960270,6380,6380,6380,6380,0
|
|
20230807,145900,156960270,6380,6380,6380,6380,10
|
|
20230807,145800,156896470,6380,6380,6380,6380,1
|
|
20230807,145700,156890090,6370,6370,6370,6370,0
|
|
20230807,145600,156890090,6370,6370,6370,6370,490
|
|
20230807,145500,153768790,6370,6370,6370,6370,684
|
|
20230807,145400,149411710,6370,6370,6370,6370,180
|
|
20230807,145300,148265110,6370,6370,6370,6370,0
|
|
20230807,145200,148265110,6370,6370,6370,6370,62
|
|
20230807,145100,147870170,6380,6380,6380,6380,0
|
|
20230807,145000,147870170,6380,6380,6380,6380,0
|
|
20230807,144900,147870170,6380,6380,6380,6380,0
|
|
20230807,144800,147870170,6380,6380,6380,6380,0
|
|
20230807,144700,147870170,6380,6380,6380,6380,0
|
|
20230807,144600,147870170,6380,6380,6380,6380,0
|
|
20230807,144500,147870170,6380,6380,6380,6380,50
|
|
20230807,144400,147551170,6380,6380,6380,6380,0
|
|
20230807,144300,147551170,6380,6380,6380,6380,0
|
|
20230807,144200,147551170,6380,6380,6380,6380,30
|
|
20230807,144100,147359770,6380,6380,6380,6380,0
|
|
20230807,144000,147359770,6380,6380,6380,6380,0
|
|
20230807,143900,147359770,6380,6380,6380,6380,0
|
|
20230807,143800,147359770,6380,6380,6380,6380,10
|
|
20230807,143700,147295970,6380,6380,6380,6380,100
|
|
20230807,143600,146657970,6380,6380,6380,6380,0
|
|
20230807,143500,146657970,6380,6380,6380,6380,5
|
|
20230807,143400,146626070,6380,6380,6380,6380,1
|
|
20230807,143300,146619690,6370,6370,6370,6370,0
|
|
20230807,143200,146619690,6370,6370,6370,6370,0
|
|
20230807,143100,146619690,6370,6370,6370,6370,0
|
|
20230807,143000,146619690,6370,6370,6370,6370,0
|
|
20230807,142900,146619690,6370,6370,6370,6370,400
|
|
20230807,142800,144071690,6350,6350,6350,6350,0
|
|
20230807,142700,144071690,6350,6350,6350,6350,0
|
|
20230807,142600,144071690,6350,6350,6350,6350,0
|
|
20230807,142500,144071690,6350,6350,6350,6350,0
|
|
20230807,142400,144071690,6350,6350,6350,6350,0
|
|
20230807,142300,144071690,6350,6350,6350,6350,0
|
|
20230807,142200,144071690,6350,6350,6350,6350,0
|
|
20230807,142100,144071690,6350,6360,6360,6350,298
|
|
20230807,142000,142179050,6380,6380,6380,6380,20
|
|
20230807,141900,142051450,6360,6360,6360,6360,100
|
|
20230807,141800,141415450,6380,6380,6380,6380,32
|
|
20230807,141700,141211290,6370,6370,6370,6370,0
|
|
20230807,141600,141211290,6370,6370,6370,6370,0
|
|
20230807,141500,141211290,6370,6370,6370,6370,0
|
|
20230807,141400,141211290,6370,6370,6370,6370,2
|
|
20230807,141300,141198550,6370,6370,6370,6370,6
|
|
20230807,141200,141160330,6370,6370,6370,6370,15
|
|
20230807,141100,141064780,6370,6370,6370,6370,318
|
|
20230807,141000,139039120,6370,6370,6370,6370,0
|
|
20230807,140900,139039120,6370,6370,6370,6370,0
|
|
20230807,140800,139039120,6370,6370,6370,6370,0
|
|
20230807,140700,139039120,6370,6370,6370,6370,146
|
|
20230807,140600,138109100,6370,6370,6370,6370,13
|
|
20230807,140500,138026290,6370,6390,6390,6370,360
|
|
20230807,140400,135729620,6410,6410,6410,6410,0
|
|
20230807,140300,135729620,6410,6410,6410,6410,0
|
|
20230807,140200,135729620,6410,6410,6410,6410,0
|
|
20230807,140100,135729620,6410,6410,6410,6410,0
|
|
20230807,140000,135729620,6410,6410,6410,6410,1
|
|
20230807,135900,135723210,6410,6410,6410,6410,0
|
|
20230807,135800,135723210,6410,6410,6410,6410,0
|
|
20230807,135700,135723210,6410,6410,6410,6410,0
|
|
20230807,135600,135723210,6410,6410,6410,6410,0
|
|
20230807,135500,135723210,6410,6410,6410,6410,0
|
|
20230807,135400,135723210,6410,6410,6410,6410,0
|
|
20230807,135300,135723210,6410,6410,6410,6410,0
|
|
20230807,135200,135723210,6410,6410,6410,6410,0
|
|
20230807,135100,135723210,6410,6410,6410,6410,0
|
|
20230807,135000,135723210,6410,6410,6410,6410,0
|
|
20230807,134900,135723210,6410,6410,6410,6410,0
|
|
20230807,134800,135723210,6410,6410,6410,6410,0
|
|
20230807,134700,135723210,6410,6410,6410,6410,0
|
|
20230807,134600,135723210,6410,6410,6410,6410,0
|
|
20230807,134500,135723210,6410,6400,6410,6400,26
|
|
20230807,134400,135556660,6390,6390,6390,6390,0
|
|
20230807,134300,135556660,6390,6390,6390,6390,30
|
|
20230807,134200,135364960,6390,6390,6390,6380,371
|
|
20230807,134100,132994280,6390,6390,6390,6390,0
|
|
20230807,134000,132994280,6390,6390,6390,6390,0
|
|
20230807,133900,132994280,6390,6390,6390,6390,0
|
|
20230807,133800,132994280,6390,6390,6390,6390,0
|
|
20230807,133700,132994280,6390,6390,6390,6390,2
|
|
20230807,133600,132981500,6390,6390,6390,6390,1
|
|
20230807,133500,132975110,6400,6400,6400,6400,227
|
|
20230807,133400,131522310,6400,6400,6400,6400,4
|
|
20230807,133300,131496710,6400,6400,6400,6400,0
|
|
20230807,133200,131496710,6400,6400,6400,6400,0
|
|
20230807,133100,131496710,6400,6400,6400,6400,1
|
|
20230807,133000,131490310,6400,6400,6400,6400,1
|
|
20230807,132900,131483910,6400,6400,6400,6400,49
|
|
20230807,132800,131170310,6400,6400,6400,6400,0
|
|
20230807,132700,131170310,6400,6400,6400,6400,1
|
|
20230807,132600,131163910,6380,6380,6380,6380,0
|
|
20230807,132500,131163910,6380,6390,6390,6380,29
|
|
20230807,132400,130978880,6390,6390,6390,6390,20
|
|
20230807,132300,130851080,6390,6390,6390,6390,0
|
|
20230807,132200,130851080,6390,6390,6390,6390,0
|
|
20230807,132100,130851080,6390,6400,6400,6390,904
|
|
20230807,132000,125073940,6400,6400,6400,6400,0
|
|
20230807,131900,125073940,6400,6400,6400,6400,0
|
|
20230807,131800,125073940,6400,6400,6400,6400,1
|
|
20230807,131700,125067540,6400,6400,6400,6400,1
|
|
20230807,131600,125061140,6400,6400,6400,6400,40
|
|
20230807,131500,124805140,6390,6390,6390,6390,0
|
|
20230807,131400,124805140,6390,6390,6390,6390,0
|
|
20230807,131300,124805140,6390,6390,6390,6390,0
|
|
20230807,131200,124805140,6390,6390,6390,6390,0
|
|
20230807,131100,124805140,6390,6390,6390,6390,8
|
|
20230807,131000,124754020,6400,6400,6400,6400,0
|
|
20230807,130900,124754020,6400,6390,6400,6390,229
|
|
20230807,130800,123288480,6390,6390,6390,6390,6
|
|
20230807,130700,123250140,6390,6400,6400,6390,159
|
|
20230807,130600,122232590,6430,6430,6430,6430,0
|
|
20230807,130500,122232590,6430,6430,6430,6430,0
|
|
20230807,130400,122232590,6430,6430,6430,6430,0
|
|
20230807,130300,122232590,6430,6430,6430,6430,0
|
|
20230807,130200,122232590,6430,6430,6430,6430,0
|
|
20230807,130100,122232590,6430,6430,6430,6430,0
|
|
20230807,130000,122232590,6430,6430,6430,6430,0
|
|
20230807,125900,122232590,6430,6430,6430,6430,9
|
|
20230807,125800,122174720,6400,6400,6400,6400,0
|
|
20230807,125700,122174720,6400,6400,6400,6400,0
|
|
20230807,125600,122174720,6400,6400,6400,6400,0
|
|
20230807,125500,122174720,6400,6400,6400,6400,0
|
|
20230807,125400,122174720,6400,6400,6400,6400,0
|
|
20230807,125300,122174720,6400,6400,6400,6400,0
|
|
20230807,125200,122174720,6400,6400,6400,6400,0
|
|
20230807,125100,122174720,6400,6400,6400,6400,0
|
|
20230807,125000,122174720,6400,6400,6400,6400,116
|
|
20230807,124900,121432320,6430,6430,6430,6430,0
|
|
20230807,124800,121432320,6430,6430,6430,6430,0
|
|
20230807,124700,121432320,6430,6430,6430,6430,0
|
|
20230807,124600,121432320,6430,6430,6430,6430,0
|
|
20230807,124500,121432320,6430,6430,6430,6430,0
|
|
20230807,124400,121432320,6430,6430,6430,6430,0
|
|
20230807,124300,121432320,6430,6430,6430,6430,0
|
|
20230807,124200,121432320,6430,6430,6430,6430,0
|
|
20230807,124100,121432320,6430,6430,6430,6430,0
|
|
20230807,124000,121432320,6430,6430,6430,6430,0
|
|
20230807,123900,121432320,6430,6430,6430,6430,0
|
|
20230807,123800,121432320,6430,6430,6430,6430,7
|
|
20230807,123700,121387310,6440,6440,6440,6440,0
|
|
20230807,123600,121387310,6440,6440,6440,6440,0
|
|
20230807,123500,121387310,6440,6440,6440,6440,0
|
|
20230807,123400,121387310,6440,6440,6440,6440,1
|
|
20230807,123300,121380870,6390,6390,6390,6390,1000
|
|
20230807,123200,114990870,6390,6390,6390,6390,0
|
|
20230807,123100,114990870,6390,6410,6410,6390,1000
|
|
20230807,123000,108598220,6470,6470,6470,6470,0
|
|
20230807,122900,108598220,6470,6470,6470,6470,0
|
|
20230807,122800,108598220,6470,6470,6470,6470,0
|
|
20230807,122700,108598220,6470,6470,6470,6470,0
|
|
20230807,122600,108598220,6470,6470,6470,6470,0
|
|
20230807,122500,108598220,6470,6470,6470,6470,0
|
|
20230807,122400,108598220,6470,6470,6470,6470,0
|
|
20230807,122300,108598220,6470,6470,6470,6470,0
|
|
20230807,122200,108598220,6470,6470,6470,6470,0
|
|
20230807,122100,108598220,6470,6470,6470,6470,0
|
|
20230807,122000,108598220,6470,6470,6470,6470,0
|
|
20230807,121900,108598220,6470,6470,6470,6470,0
|
|
20230807,121800,108598220,6470,6470,6470,6470,0
|
|
20230807,121700,108598220,6470,6470,6470,6470,0
|
|
20230807,121600,108598220,6470,6470,6470,6470,0
|
|
20230807,121500,108598220,6470,6470,6470,6470,0
|
|
20230807,121400,108598220,6470,6470,6470,6470,0
|
|
20230807,121300,108598220,6470,6470,6470,6470,0
|
|
20230807,121200,108598220,6470,6470,6470,6470,0
|
|
20230807,121100,108598220,6470,6470,6470,6470,0
|
|
20230807,121000,108598220,6470,6470,6470,6470,0
|
|
20230807,120900,108598220,6470,6470,6470,6470,0
|
|
20230807,120800,108598220,6470,6470,6470,6470,0
|
|
20230807,120700,108598220,6470,6470,6470,6470,0
|
|
20230807,120600,108598220,6470,6470,6470,6470,0
|
|
20230807,120500,108598220,6470,6470,6470,6470,0
|
|
20230807,120400,108598220,6470,6470,6470,6470,0
|
|
20230807,120300,108598220,6470,6470,6470,6470,0
|
|
20230807,120200,108598220,6470,6470,6470,6470,0
|
|
20230807,120100,108598220,6470,6470,6470,6470,0
|
|
20230807,120000,108598220,6470,6470,6470,6470,0
|
|
20230807,115900,108598220,6470,6470,6470,6470,0
|
|
20230807,115800,108598220,6470,6470,6470,6470,0
|
|
20230807,115700,108598220,6470,6470,6470,6470,0
|
|
20230807,115600,108598220,6470,6470,6470,6470,0
|
|
20230807,115500,108598220,6470,6470,6470,6470,1
|
|
20230807,115400,108591750,6400,6400,6400,6400,0
|
|
20230807,115300,108591750,6400,6400,6400,6400,0
|
|
20230807,115200,108591750,6400,6440,6440,6400,3000
|
|
20230807,115100,89369430,6480,6480,6480,6480,0
|
|
20230807,115000,89369430,6480,6480,6480,6480,0
|
|
20230807,114900,89369430,6480,6480,6480,6480,0
|
|
20230807,114800,89369430,6480,6480,6480,6480,0
|
|
20230807,114700,89369430,6480,6480,6480,6480,0
|
|
20230807,114600,89369430,6480,6480,6480,6480,0
|
|
20230807,114500,89369430,6480,6480,6480,6480,0
|
|
20230807,114400,89369430,6480,6480,6480,6480,0
|
|
20230807,114300,89369430,6480,6480,6480,6480,0
|
|
20230807,114200,89369430,6480,6480,6480,6480,0
|
|
20230807,114100,89369430,6480,6480,6480,6480,0
|
|
20230807,114000,89369430,6480,6480,6480,6480,0
|
|
20230807,113900,89369430,6480,6480,6480,6480,0
|
|
20230807,113800,89369430,6480,6480,6480,6480,0
|
|
20230807,113700,89369430,6480,6480,6480,6480,0
|
|
20230807,113600,89369430,6480,6480,6480,6480,0
|
|
20230807,113500,89369430,6480,6480,6480,6480,0
|
|
20230807,113400,89369430,6480,6480,6480,6480,0
|
|
20230807,113300,89369430,6480,6480,6480,6480,0
|
|
20230807,113200,89369430,6480,6480,6480,6480,0
|
|
20230807,113100,89369430,6480,6480,6480,6480,1
|
|
20230807,113000,89362950,6480,6480,6480,6480,0
|
|
20230807,112900,89362950,6480,6480,6480,6480,0
|
|
20230807,112800,89362950,6480,6480,6480,6480,0
|
|
20230807,112700,89362950,6480,6480,6480,6480,50
|
|
20230807,112600,89038950,6480,6480,6480,6480,0
|
|
20230807,112500,89038950,6480,6480,6480,6480,0
|
|
20230807,112400,89038950,6480,6480,6480,6480,0
|
|
20230807,112300,89038950,6480,6450,6480,6450,100
|
|
20230807,112200,88392920,6450,6450,6450,6450,134
|
|
20230807,112100,87528620,6470,6470,6470,6470,0
|
|
20230807,112000,87528620,6470,6470,6470,6470,0
|
|
20230807,111900,87528620,6470,6470,6470,6470,0
|
|
20230807,111800,87528620,6470,6470,6470,6470,0
|
|
20230807,111700,87528620,6470,6470,6470,6470,16
|
|
20230807,111600,87425100,6480,6480,6480,6480,0
|
|
20230807,111500,87425100,6480,6480,6480,6480,0
|
|
20230807,111400,87425100,6480,6480,6480,6480,0
|
|
20230807,111300,87425100,6480,6480,6480,6480,5
|
|
20230807,111200,87392700,6490,6490,6490,6490,0
|
|
20230807,111100,87392700,6490,6490,6490,6490,0
|
|
20230807,111000,87392700,6490,6490,6490,6490,0
|
|
20230807,110900,87392700,6490,6490,6490,6490,0
|
|
20230807,110800,87392700,6490,6490,6490,6490,0
|
|
20230807,110700,87392700,6490,6490,6490,6490,0
|
|
20230807,110600,87392700,6490,6490,6490,6490,0
|
|
20230807,110500,87392700,6490,6490,6490,6490,0
|
|
20230807,110400,87392700,6490,6490,6490,6490,0
|
|
20230807,110300,87392700,6490,6490,6490,6490,0
|
|
20230807,110200,87392700,6490,6490,6490,6490,0
|
|
20230807,110100,87392700,6490,6450,6490,6450,200
|
|
20230807,110000,86102380,6450,6450,6450,6450,0
|
|
20230807,105900,86102380,6450,6450,6450,6450,20
|
|
20230807,105800,85973380,6450,6450,6450,6450,0
|
|
20230807,105700,85973380,6450,6450,6450,6450,21
|
|
20230807,105600,85837930,6450,6450,6450,6450,0
|
|
20230807,105500,85837930,6450,6450,6450,6450,0
|
|
20230807,105400,85837930,6450,6450,6450,6450,1
|
|
20230807,105300,85831480,6420,6420,6420,6420,0
|
|
20230807,105200,85831480,6420,6420,6420,6420,0
|
|
20230807,105100,85831480,6420,6420,6420,6420,0
|
|
20230807,105000,85831480,6420,6420,6420,6420,0
|
|
20230807,104900,85831480,6420,6420,6420,6420,0
|
|
20230807,104800,85831480,6420,6420,6420,6420,0
|
|
20230807,104700,85831480,6420,6420,6420,6420,0
|
|
20230807,104600,85831480,6420,6400,6420,6400,170
|
|
20230807,104500,84742230,6400,6400,6400,6400,56
|
|
20230807,104400,84383830,6400,6420,6420,6400,6562
|
|
20230807,104300,42342790,6420,6460,6460,6420,9
|
|
20230807,104200,42284920,6430,6430,6430,6430,285
|
|
20230807,104100,40452370,6430,6430,6430,6430,100
|
|
20230807,104000,39809370,6460,6460,6460,6460,50
|
|
20230807,103900,39486370,6460,6460,6460,6460,0
|
|
20230807,103800,39486370,6460,6460,6460,6460,1
|
|
20230807,103700,39479910,6430,6430,6430,6430,0
|
|
20230807,103600,39479910,6430,6430,6430,6430,0
|
|
20230807,103500,39479910,6430,6430,6430,6430,0
|
|
20230807,103400,39479910,6430,6430,6430,6430,0
|
|
20230807,103300,39479910,6430,6430,6430,6430,0
|
|
20230807,103200,39479910,6430,6430,6430,6430,72
|
|
20230807,103100,39016950,6430,6470,6470,6430,2110
|
|
20230807,103000,25436040,6470,6470,6470,6470,25
|
|
20230807,102900,25274290,6470,6470,6470,6470,3
|
|
20230807,102800,25254880,6540,6540,6540,6540,0
|
|
20230807,102700,25254880,6540,6540,6540,6540,0
|
|
20230807,102600,25254880,6540,6540,6540,6540,0
|
|
20230807,102500,25254880,6540,6540,6540,6540,0
|
|
20230807,102400,25254880,6540,6540,6540,6540,0
|
|
20230807,102300,25254880,6540,6540,6540,6540,0
|
|
20230807,102200,25254880,6540,6540,6540,6540,1
|
|
20230807,102100,25248340,6470,6470,6470,6470,0
|
|
20230807,102000,25248340,6470,6490,6490,6470,100
|
|
20230807,101900,24600730,6550,6550,6550,6550,0
|
|
20230807,101800,24600730,6550,6550,6550,6550,0
|
|
20230807,101700,24600730,6550,6550,6550,6550,0
|
|
20230807,101600,24600730,6550,6550,6550,6550,0
|
|
20230807,101500,24600730,6550,6550,6550,6550,0
|
|
20230807,101400,24600730,6550,6550,6550,6550,0
|
|
20230807,101300,24600730,6550,6550,6550,6550,0
|
|
20230807,101200,24600730,6550,6500,6550,6500,93
|
|
20230807,101100,23995880,6490,6490,6490,6490,0
|
|
20230807,101000,23995880,6490,6490,6490,6490,58
|
|
20230807,100900,23619460,6450,6450,6450,6450,0
|
|
20230807,100800,23619460,6450,6450,6450,6450,0
|
|
20230807,100700,23619460,6450,6450,6450,6450,0
|
|
20230807,100600,23619460,6450,6450,6450,6450,0
|
|
20230807,100500,23619460,6450,6450,6450,6450,116
|
|
20230807,100400,22871260,6450,6450,6450,6450,0
|
|
20230807,100300,22871260,6450,6450,6450,6450,0
|
|
20230807,100200,22871260,6450,6450,6450,6450,0
|
|
20230807,100100,22871260,6450,6450,6450,6450,0
|
|
20230807,100000,22871260,6450,6450,6450,6450,0
|
|
20230807,095900,22871260,6450,6450,6450,6450,2
|
|
20230807,095800,22858360,6450,6450,6450,6450,0
|
|
20230807,095700,22858360,6450,6450,6450,6450,0
|
|
20230807,095600,22858360,6450,6450,6450,6450,0
|
|
20230807,095500,22858360,6450,6450,6450,6450,0
|
|
20230807,095400,22858360,6450,6450,6450,6450,50
|
|
20230807,095300,22535860,6450,6460,6460,6450,985
|
|
20230807,095200,16176440,6490,6490,6490,6490,0
|
|
20230807,095100,16176440,6490,6490,6490,6490,0
|
|
20230807,095000,16176440,6490,6490,6490,6490,0
|
|
20230807,094900,16176440,6490,6490,6490,6490,0
|
|
20230807,094800,16176440,6490,6490,6490,6490,81
|
|
20230807,094700,15650750,6500,6500,6500,6500,0
|
|
20230807,094600,15650750,6500,6500,6500,6500,0
|
|
20230807,094500,15650750,6500,6500,6500,6500,0
|
|
20230807,094400,15650750,6500,6500,6500,6500,0
|
|
20230807,094300,15650750,6500,6500,6500,6500,0
|
|
20230807,094200,15650750,6500,6500,6500,6500,0
|
|
20230807,094100,15650750,6500,6500,6500,6500,0
|
|
20230807,094000,15650750,6500,6500,6500,6500,0
|
|
20230807,093900,15650750,6500,6500,6500,6500,0
|
|
20230807,093800,15650750,6500,6470,6500,6470,131
|
|
20230807,093700,14803150,6570,6570,6570,6570,0
|
|
20230807,093600,14803150,6570,6520,6570,6520,1001
|
|
20230807,093500,8249040,6520,6520,6520,6520,0
|
|
20230807,093400,8249040,6520,6520,6520,6520,0
|
|
20230807,093300,8249040,6520,6520,6520,6520,0
|
|
20230807,093200,8249040,6520,6520,6520,6520,1
|
|
20230807,093100,8242520,6520,6520,6520,6520,9
|
|
20230807,093000,8183840,6520,6520,6520,6520,0
|
|
20230807,092900,8183840,6520,6520,6520,6520,0
|
|
20230807,092800,8183840,6520,6520,6520,6520,0
|
|
20230807,092700,8183840,6520,6520,6520,6520,0
|
|
20230807,092600,8183840,6520,6510,6520,6510,2
|
|
20230807,092500,8170810,6470,6470,6470,6470,1
|
|
20230807,092400,8164340,6530,6530,6530,6530,0
|
|
20230807,092300,8164340,6530,6530,6530,6530,0
|
|
20230807,092200,8164340,6530,6530,6530,6530,0
|
|
20230807,092100,8164340,6530,6530,6530,6530,400
|
|
20230807,092000,5552340,6530,6500,6530,6500,40
|
|
20230807,091900,5291740,6450,6450,6450,6450,0
|
|
20230807,091800,5291740,6450,6480,6480,6430,410
|
|
20230807,091700,2651990,6530,6530,6530,6530,0
|
|
20230807,091600,2651990,6530,6530,6530,6530,0
|
|
20230807,091500,2651990,6530,6530,6530,6530,0
|
|
20230807,091400,2651990,6530,6530,6530,6530,0
|
|
20230807,091300,2651990,6530,6530,6530,6530,0
|
|
20230807,091200,2651990,6530,6530,6530,6530,0
|
|
20230807,091100,2651990,6530,6530,6530,6530,3
|
|
20230807,091000,2632400,6540,6540,6540,6540,2
|
|
20230807,090900,2619320,6460,6460,6460,6460,21
|
|
20230807,090800,2483660,6570,6570,6570,6570,0
|
|
20230807,090700,2483660,6570,6570,6570,6570,0
|
|
20230807,090600,2483660,6570,6570,6570,6570,0
|
|
20230807,090500,2483660,6570,6570,6570,6570,0
|
|
20230807,090400,2483660,6570,6570,6570,6570,8
|
|
20230807,090300,2431100,6580,6580,6580,6580,0
|
|
20230807,090200,2431100,6580,6580,6580,6580,0
|
|
20230807,090100,2431100,6580,6580,6580,6580,43
|
|
20230807,090000,2148160,6600,6540,6600,6540,328
|