645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194200,79147500,6480,6480,6480,6480,514
|
|
20230809,194100,79147500,6480,6480,6480,6480,0
|
|
20230809,194000,79147500,6480,6480,6480,6480,0
|
|
20230809,193900,79147500,6480,6480,6480,6480,0
|
|
20230809,193800,79147500,6480,6480,6480,6480,0
|
|
20230809,193700,79147500,6480,6480,6480,6480,0
|
|
20230809,193600,79147500,6480,6480,6480,6480,0
|
|
20230809,193500,79147500,6480,6480,6480,6480,0
|
|
20230809,193400,79147500,6480,6480,6480,6480,0
|
|
20230809,193300,79147500,6480,6480,6480,6480,0
|
|
20230809,193200,79147500,6480,6480,6480,6480,0
|
|
20230809,193100,79147500,6480,6480,6480,6480,0
|
|
20230809,193000,79147500,6480,6480,6480,6480,0
|
|
20230809,192900,79147500,6480,6480,6480,6480,0
|
|
20230809,192800,79147500,6480,6480,6480,6480,0
|
|
20230809,192700,79147500,6480,6480,6480,6480,0
|
|
20230809,192600,79147500,6480,6480,6480,6480,0
|
|
20230809,192500,79147500,6480,6480,6480,6480,0
|
|
20230809,192400,79147500,6480,6480,6480,6480,0
|
|
20230809,192300,79147500,6480,6480,6480,6480,0
|
|
20230809,192200,79147500,6480,6480,6480,6480,0
|
|
20230809,192100,79147500,6480,6480,6480,6480,0
|
|
20230809,192000,79147500,6480,6480,6480,6480,0
|
|
20230809,191900,79147500,6480,6480,6480,6480,0
|
|
20230809,191800,79147500,6480,6480,6480,6480,0
|
|
20230809,191700,79147500,6480,6480,6480,6480,0
|
|
20230809,191600,79147500,6480,6480,6480,6480,0
|
|
20230809,191500,79147500,6480,6480,6480,6480,0
|
|
20230809,191400,79147500,6480,6480,6480,6480,0
|
|
20230809,191300,79147500,6480,6480,6480,6480,0
|
|
20230809,191200,79147500,6480,6480,6480,6480,514
|
|
20230809,191100,79147500,6480,6480,6480,6480,0
|
|
20230809,191000,79147500,6480,6480,6480,6480,0
|
|
20230809,190900,79147500,6480,6480,6480,6480,0
|
|
20230809,190800,79147500,6480,6480,6480,6480,0
|
|
20230809,190700,79147500,6480,6480,6480,6480,0
|
|
20230809,190600,79147500,6480,6480,6480,6480,0
|
|
20230809,190500,79147500,6480,6480,6480,6480,0
|
|
20230809,190400,79147500,6480,6480,6480,6480,0
|
|
20230809,190300,79147500,6480,6480,6480,6480,0
|
|
20230809,190200,79147500,6480,6480,6480,6480,0
|
|
20230809,190100,79147500,6480,6480,6480,6480,0
|
|
20230809,190000,79147500,6480,6480,6480,6480,0
|
|
20230809,185900,79147500,6480,6480,6480,6480,0
|
|
20230809,185800,79147500,6480,6480,6480,6480,0
|
|
20230809,185700,79147500,6480,6480,6480,6480,0
|
|
20230809,185600,79147500,6480,6480,6480,6480,0
|
|
20230809,185500,79147500,6480,6480,6480,6480,0
|
|
20230809,185400,79147500,6480,6480,6480,6480,0
|
|
20230809,185300,79147500,6480,6480,6480,6480,0
|
|
20230809,185200,79147500,6480,6480,6480,6480,0
|
|
20230809,185100,79147500,6480,6480,6480,6480,0
|
|
20230809,185000,79147500,6480,6480,6480,6480,0
|
|
20230809,184900,79147500,6480,6480,6480,6480,0
|
|
20230809,184800,79147500,6480,6480,6480,6480,0
|
|
20230809,184700,79147500,6480,6480,6480,6480,0
|
|
20230809,184600,79147500,6480,6480,6480,6480,0
|
|
20230809,184500,79147500,6480,6480,6480,6480,0
|
|
20230809,184400,79147500,6480,6480,6480,6480,0
|
|
20230809,184300,79147500,6480,6480,6480,6480,0
|
|
20230809,184200,79147500,6480,6480,6480,6480,514
|
|
20230809,184100,79147500,6480,6480,6480,6480,0
|
|
20230809,184000,79147500,6480,6480,6480,6480,0
|
|
20230809,183900,79147500,6480,6480,6480,6480,0
|
|
20230809,183800,79147500,6480,6480,6480,6480,0
|
|
20230809,183700,79147500,6480,6480,6480,6480,0
|
|
20230809,183600,79147500,6480,6480,6480,6480,0
|
|
20230809,183500,79147500,6480,6480,6480,6480,0
|
|
20230809,183400,79147500,6480,6480,6480,6480,0
|
|
20230809,183300,79147500,6480,6480,6480,6480,0
|
|
20230809,183200,79147500,6480,6480,6480,6480,0
|
|
20230809,183100,79147500,6480,6480,6480,6480,0
|
|
20230809,183000,79147500,6480,6480,6480,6480,0
|
|
20230809,182900,79147500,6480,6480,6480,6480,0
|
|
20230809,182800,79147500,6480,6480,6480,6480,0
|
|
20230809,182700,79147500,6480,6480,6480,6480,0
|
|
20230809,182600,79147500,6480,6480,6480,6480,0
|
|
20230809,182500,79147500,6480,6480,6480,6480,0
|
|
20230809,182400,79147500,6480,6480,6480,6480,0
|
|
20230809,182300,79147500,6480,6480,6480,6480,0
|
|
20230809,182200,79147500,6480,6480,6480,6480,0
|
|
20230809,182100,79147500,6480,6480,6480,6480,0
|
|
20230809,182000,79147500,6480,6480,6480,6480,0
|
|
20230809,181900,79147500,6480,6480,6480,6480,0
|
|
20230809,181800,79147500,6480,6480,6480,6480,0
|
|
20230809,181700,79147500,6480,6480,6480,6480,0
|
|
20230809,181600,79147500,6480,6480,6480,6480,0
|
|
20230809,181500,79147500,6480,6480,6480,6480,0
|
|
20230809,181400,79147500,6480,6480,6480,6480,0
|
|
20230809,181300,79147500,6480,6480,6480,6480,0
|
|
20230809,181200,79147500,6480,6480,6480,6480,514
|
|
20230809,181100,79147500,6480,6480,6480,6480,0
|
|
20230809,181000,79147500,6480,6480,6480,6480,0
|
|
20230809,180900,79147500,6480,6480,6480,6480,0
|
|
20230809,180800,79147500,6480,6480,6480,6480,0
|
|
20230809,180700,79147500,6480,6480,6480,6480,0
|
|
20230809,180600,79147500,6480,6480,6480,6480,0
|
|
20230809,180500,79147500,6480,6480,6480,6480,0
|
|
20230809,180400,79147500,6480,6480,6480,6480,0
|
|
20230809,180300,79147500,6480,6480,6480,6480,0
|
|
20230809,180200,79147500,6480,6480,6480,6480,0
|
|
20230809,180100,79147500,6480,6480,6480,6480,0
|
|
20230809,180000,79147500,6480,6480,6480,6480,0
|
|
20230809,175900,79147500,6480,6480,6480,6480,0
|
|
20230809,175800,79147500,6480,6480,6480,6480,0
|
|
20230809,175700,79147500,6480,6480,6480,6480,0
|
|
20230809,175600,79147500,6480,6480,6480,6480,0
|
|
20230809,175500,79147500,6480,6480,6480,6480,0
|
|
20230809,175400,79147500,6480,6480,6480,6480,0
|
|
20230809,175300,79147500,6480,6480,6480,6480,0
|
|
20230809,175200,79147500,6480,6480,6480,6480,0
|
|
20230809,175100,79147500,6480,6480,6480,6480,0
|
|
20230809,175000,79147500,6480,6480,6480,6480,0
|
|
20230809,174900,79147500,6480,6480,6480,6480,0
|
|
20230809,174800,79147500,6480,6480,6480,6480,0
|
|
20230809,174700,79147500,6480,6480,6480,6480,0
|
|
20230809,174600,79147500,6480,6480,6480,6480,0
|
|
20230809,174500,79147500,6480,6480,6480,6480,0
|
|
20230809,174400,79147500,6480,6480,6480,6480,0
|
|
20230809,174300,79147500,6480,6480,6480,6480,0
|
|
20230809,174200,79147500,6480,6480,6480,6480,514
|
|
20230809,174100,79147500,6480,6480,6480,6480,0
|
|
20230809,174000,79147500,6480,6480,6480,6480,0
|
|
20230809,173900,79147500,6480,6480,6480,6480,0
|
|
20230809,173800,79147500,6480,6480,6480,6480,0
|
|
20230809,173700,79147500,6480,6480,6480,6480,0
|
|
20230809,173600,79147500,6480,6480,6480,6480,0
|
|
20230809,173500,79147500,6480,6480,6480,6480,0
|
|
20230809,173400,79147500,6480,6480,6480,6480,0
|
|
20230809,173300,79147500,6480,6480,6480,6480,0
|
|
20230809,173200,79147500,6480,6480,6480,6480,0
|
|
20230809,173100,79147500,6480,6480,6480,6480,0
|
|
20230809,173000,79147500,6480,6480,6480,6480,0
|
|
20230809,172900,79147500,6480,6480,6480,6480,0
|
|
20230809,172800,79147500,6480,6480,6480,6480,0
|
|
20230809,172700,79147500,6480,6480,6480,6480,0
|
|
20230809,172600,79147500,6480,6480,6480,6480,0
|
|
20230809,172500,79147500,6480,6480,6480,6480,0
|
|
20230809,172400,79147500,6480,6480,6480,6480,0
|
|
20230809,172300,79147500,6480,6480,6480,6480,0
|
|
20230809,172200,79147500,6480,6480,6480,6480,0
|
|
20230809,172100,79147500,6480,6480,6480,6480,0
|
|
20230809,172000,79147500,6480,6480,6480,6480,0
|
|
20230809,171900,79147500,6480,6480,6480,6480,0
|
|
20230809,171800,79147500,6480,6480,6480,6480,0
|
|
20230809,171700,79147500,6480,6480,6480,6480,0
|
|
20230809,171600,79147500,6480,6480,6480,6480,0
|
|
20230809,171500,79147500,6480,6480,6480,6480,0
|
|
20230809,171400,79147500,6480,6480,6480,6480,0
|
|
20230809,171300,79147500,6480,6480,6480,6480,0
|
|
20230809,171200,79147500,6480,6480,6480,6480,514
|
|
20230809,171100,79147500,6480,6480,6480,6480,0
|
|
20230809,171000,79147500,6480,6480,6480,6480,0
|
|
20230809,170900,79147500,6480,6480,6480,6480,0
|
|
20230809,170800,79147500,6480,6480,6480,6480,0
|
|
20230809,170700,79147500,6480,6480,6480,6480,0
|
|
20230809,170600,79147500,6480,6480,6480,6480,0
|
|
20230809,170500,79147500,6480,6480,6480,6480,0
|
|
20230809,170400,79147500,6480,6480,6480,6480,0
|
|
20230809,170300,79147500,6480,6480,6480,6480,0
|
|
20230809,170200,79147500,6480,6480,6480,6480,0
|
|
20230809,170100,79147500,6480,6480,6480,6480,0
|
|
20230809,170000,79147500,6480,6480,6480,6480,0
|
|
20230809,165900,79147500,6480,6480,6480,6480,0
|
|
20230809,165800,79147500,6480,6480,6480,6480,0
|
|
20230809,165700,79147500,6480,6480,6480,6480,0
|
|
20230809,165600,79147500,6480,6480,6480,6480,0
|
|
20230809,165500,79147500,6480,6480,6480,6480,0
|
|
20230809,165400,79147500,6480,6480,6480,6480,0
|
|
20230809,165300,79147500,6480,6480,6480,6480,0
|
|
20230809,165200,79147500,6480,6480,6480,6480,0
|
|
20230809,165100,79147500,6480,6480,6480,6480,0
|
|
20230809,165000,79147500,6480,6480,6480,6480,0
|
|
20230809,164900,79147500,6480,6480,6480,6480,0
|
|
20230809,164800,79147500,6480,6480,6480,6480,0
|
|
20230809,164700,79147500,6480,6480,6480,6480,0
|
|
20230809,164600,79147500,6480,6480,6480,6480,0
|
|
20230809,164500,79147500,6480,6480,6480,6480,0
|
|
20230809,164400,79147500,6480,6480,6480,6480,0
|
|
20230809,164300,79147500,6480,6480,6480,6480,0
|
|
20230809,164200,79147500,6480,6480,6480,6480,514
|
|
20230809,164100,79147500,6480,6480,6480,6480,0
|
|
20230809,164000,79147500,6480,6480,6480,6480,0
|
|
20230809,163900,79147500,6480,6480,6480,6480,0
|
|
20230809,163800,79147500,6480,6480,6480,6480,0
|
|
20230809,163700,79147500,6480,6480,6480,6480,0
|
|
20230809,163600,79147500,6480,6480,6480,6480,0
|
|
20230809,163500,79147500,6480,6480,6480,6480,0
|
|
20230809,163400,79147500,6480,6480,6480,6480,0
|
|
20230809,163300,79147500,6480,6480,6480,6480,0
|
|
20230809,163200,79147500,6480,6480,6480,6480,0
|
|
20230809,163100,79147500,6480,6480,6480,6480,0
|
|
20230809,163000,79147500,6480,6480,6480,6480,0
|
|
20230809,162900,79147500,6480,6480,6480,6480,0
|
|
20230809,162800,79147500,6480,6480,6480,6480,0
|
|
20230809,162700,79147500,6480,6480,6480,6480,0
|
|
20230809,162600,79147500,6480,6480,6480,6480,0
|
|
20230809,162500,79147500,6480,6480,6480,6480,0
|
|
20230809,162400,79147500,6480,6480,6480,6480,0
|
|
20230809,162300,79147500,6480,6480,6480,6480,0
|
|
20230809,162200,79147500,6480,6480,6480,6480,0
|
|
20230809,162100,79147500,6480,6480,6480,6480,0
|
|
20230809,162000,79147500,6480,6480,6480,6480,0
|
|
20230809,161900,79147500,6480,6480,6480,6480,0
|
|
20230809,161800,79147500,6480,6480,6480,6480,0
|
|
20230809,161700,79147500,6480,6480,6480,6480,0
|
|
20230809,161600,79147500,6480,6480,6480,6480,0
|
|
20230809,161500,79147500,6480,6480,6480,6480,0
|
|
20230809,161400,79147500,6480,6480,6480,6480,0
|
|
20230809,161300,79147500,6480,6480,6480,6480,0
|
|
20230809,161200,79147500,6480,6480,6480,6480,514
|
|
20230809,161100,79147500,6480,6480,6480,6480,0
|
|
20230809,161000,79147500,6480,6480,6480,6480,0
|
|
20230809,160900,79147500,6480,6480,6480,6480,0
|
|
20230809,160800,79147500,6480,6480,6480,6480,0
|
|
20230809,160700,79147500,6480,6480,6480,6480,0
|
|
20230809,160600,79147500,6480,6480,6480,6480,0
|
|
20230809,160500,79147500,6480,6480,6480,6480,0
|
|
20230809,160400,79147500,6480,6480,6480,6480,0
|
|
20230809,160300,79147500,6480,6480,6480,6480,0
|
|
20230809,160200,79147500,6480,6480,6480,6480,0
|
|
20230809,160100,79147500,6480,6480,6480,6480,0
|
|
20230809,160000,79147500,6480,6480,6480,6480,0
|
|
20230809,155900,79147500,6480,6480,6480,6480,0
|
|
20230809,155800,79147500,6480,6480,6480,6480,0
|
|
20230809,155700,79147500,6480,6480,6480,6480,0
|
|
20230809,155600,79147500,6480,6480,6480,6480,0
|
|
20230809,155500,79147500,6480,6480,6480,6480,0
|
|
20230809,155400,79147500,6480,6480,6480,6480,0
|
|
20230809,155300,79147500,6480,6480,6480,6480,0
|
|
20230809,155200,79147500,6480,6480,6480,6480,0
|
|
20230809,155100,79147500,6480,6480,6480,6480,0
|
|
20230809,155000,79147500,6480,6480,6480,6480,0
|
|
20230809,154900,79147500,6480,6480,6480,6480,0
|
|
20230809,154800,79147500,6480,6480,6480,6480,0
|
|
20230809,154700,79147500,6480,6480,6480,6480,0
|
|
20230809,154600,79147500,6480,6480,6480,6480,0
|
|
20230809,154500,79147500,6480,6480,6480,6480,0
|
|
20230809,154400,79147500,6480,6480,6480,6480,0
|
|
20230809,154300,79147500,6480,6480,6480,6480,0
|
|
20230809,154200,79147500,6480,6480,6480,6480,514
|
|
20230809,154100,79147500,6480,6480,6480,6480,0
|
|
20230809,154000,79147500,6480,6480,6480,6480,0
|
|
20230809,153900,79147500,6480,6480,6480,6480,0
|
|
20230809,153800,79147500,6480,6480,6480,6480,0
|
|
20230809,153700,79147500,6480,6480,6480,6480,0
|
|
20230809,153600,79147500,6480,6480,6480,6480,0
|
|
20230809,153500,79147500,6480,6480,6480,6480,0
|
|
20230809,153400,79147500,6480,6480,6480,6480,0
|
|
20230809,153300,79147500,6480,6480,6480,6480,0
|
|
20230809,153200,79147500,6480,6480,6480,6480,0
|
|
20230809,153100,79147500,6480,6480,6480,6480,0
|
|
20230809,153000,79147500,6480,6480,6480,6480,514
|
|
20230809,152900,75816780,6480,6480,6480,6480,0
|
|
20230809,152800,75816780,6480,6480,6480,6480,0
|
|
20230809,152700,75816780,6480,6480,6480,6480,0
|
|
20230809,152600,75816780,6480,6480,6480,6480,0
|
|
20230809,152500,75816780,6480,6480,6480,6480,0
|
|
20230809,152400,75816780,6480,6480,6480,6480,0
|
|
20230809,152300,75816780,6480,6480,6480,6480,0
|
|
20230809,152200,75816780,6480,6480,6480,6480,0
|
|
20230809,152100,75816780,6480,6480,6480,6480,0
|
|
20230809,152000,75816780,6480,6480,6480,6480,0
|
|
20230809,151900,75816780,6480,6480,6480,6480,0
|
|
20230809,151800,75816780,6480,6480,6480,6480,0
|
|
20230809,151700,75816780,6480,6480,6480,6480,0
|
|
20230809,151600,75816780,6480,6480,6480,6480,0
|
|
20230809,151500,75816780,6480,6480,6480,6480,0
|
|
20230809,151400,75816780,6480,6480,6480,6480,0
|
|
20230809,151300,75816780,6480,6480,6480,6480,3
|
|
20230809,151200,75797340,6480,6480,6480,6480,0
|
|
20230809,151100,75797340,6480,6480,6480,6480,0
|
|
20230809,151000,75797340,6480,6480,6480,6480,0
|
|
20230809,150900,75797340,6480,6480,6480,6480,7
|
|
20230809,150800,75751980,6470,6470,6470,6470,5
|
|
20230809,150700,75719630,6480,6480,6480,6480,0
|
|
20230809,150600,75719630,6480,6480,6480,6480,0
|
|
20230809,150500,75719630,6480,6480,6480,6480,0
|
|
20230809,150400,75719630,6480,6480,6480,6480,0
|
|
20230809,150300,75719630,6480,6480,6480,6480,0
|
|
20230809,150200,75719630,6480,6480,6480,6480,0
|
|
20230809,150100,75719630,6480,6480,6480,6480,0
|
|
20230809,150000,75719630,6480,6480,6480,6480,0
|
|
20230809,145900,75719630,6480,6480,6480,6480,0
|
|
20230809,145800,75719630,6480,6480,6480,6480,0
|
|
20230809,145700,75719630,6480,6480,6480,6480,0
|
|
20230809,145600,75719630,6480,6480,6480,6480,0
|
|
20230809,145500,75719630,6480,6480,6480,6480,0
|
|
20230809,145400,75719630,6480,6480,6480,6480,0
|
|
20230809,145300,75719630,6480,6480,6480,6480,0
|
|
20230809,145200,75719630,6480,6480,6480,6480,0
|
|
20230809,145100,75719630,6480,6480,6480,6480,0
|
|
20230809,145000,75719630,6480,6480,6480,6480,0
|
|
20230809,144900,75719630,6480,6480,6480,6480,0
|
|
20230809,144800,75719630,6480,6480,6480,6480,0
|
|
20230809,144700,75719630,6480,6480,6480,6480,0
|
|
20230809,144600,75719630,6480,6480,6480,6480,0
|
|
20230809,144500,75719630,6480,6480,6480,6480,0
|
|
20230809,144400,75719630,6480,6480,6480,6480,0
|
|
20230809,144300,75719630,6480,6480,6480,6480,0
|
|
20230809,144200,75719630,6480,6480,6480,6480,0
|
|
20230809,144100,75719630,6480,6480,6480,6480,0
|
|
20230809,144000,75719630,6480,6480,6480,6480,0
|
|
20230809,143900,75719630,6480,6480,6480,6480,0
|
|
20230809,143800,75719630,6480,6480,6480,6480,0
|
|
20230809,143700,75719630,6480,6480,6480,6480,0
|
|
20230809,143600,75719630,6480,6480,6480,6480,0
|
|
20230809,143500,75719630,6480,6470,6480,6470,73
|
|
20230809,143400,75247310,6430,6430,6430,6430,0
|
|
20230809,143300,75247310,6430,6430,6430,6430,0
|
|
20230809,143200,75247310,6430,6430,6430,6430,100
|
|
20230809,143100,74604310,6470,6470,6470,6470,0
|
|
20230809,143000,74604310,6470,6470,6470,6470,0
|
|
20230809,142900,74604310,6470,6470,6470,6470,0
|
|
20230809,142800,74604310,6470,6470,6470,6470,0
|
|
20230809,142700,74604310,6470,6470,6470,6470,2
|
|
20230809,142600,74591370,6470,6470,6470,6470,0
|
|
20230809,142500,74591370,6470,6470,6470,6470,0
|
|
20230809,142400,74591370,6470,6470,6470,6470,0
|
|
20230809,142300,74591370,6470,6470,6470,6470,0
|
|
20230809,142200,74591370,6470,6470,6470,6470,2
|
|
20230809,142100,74578430,6470,6470,6470,6470,0
|
|
20230809,142000,74578430,6470,6470,6470,6470,0
|
|
20230809,141900,74578430,6470,6450,6470,6450,528
|
|
20230809,141800,71169370,6450,6450,6450,6450,0
|
|
20230809,141700,71169370,6450,6450,6450,6450,3
|
|
20230809,141600,71150020,6450,6450,6450,6450,0
|
|
20230809,141500,71150020,6450,6450,6450,6450,0
|
|
20230809,141400,71150020,6450,6450,6450,6450,0
|
|
20230809,141300,71150020,6450,6450,6450,6450,0
|
|
20230809,141200,71150020,6450,6450,6450,6450,0
|
|
20230809,141100,71150020,6450,6450,6450,6450,0
|
|
20230809,141000,71150020,6450,6450,6450,6450,0
|
|
20230809,140900,71150020,6450,6450,6450,6450,0
|
|
20230809,140800,71150020,6450,6450,6450,6450,0
|
|
20230809,140700,71150020,6450,6450,6450,6450,0
|
|
20230809,140600,71150020,6450,6450,6450,6450,0
|
|
20230809,140500,71150020,6450,6450,6450,6450,0
|
|
20230809,140400,71150020,6450,6450,6450,6450,0
|
|
20230809,140300,71150020,6450,6450,6450,6450,8
|
|
20230809,140200,71098420,6450,6450,6450,6450,0
|
|
20230809,140100,71098420,6450,6450,6450,6450,0
|
|
20230809,140000,71098420,6450,6450,6450,6450,0
|
|
20230809,135900,71098420,6450,6450,6450,6450,0
|
|
20230809,135800,71098420,6450,6450,6450,6450,0
|
|
20230809,135700,71098420,6450,6450,6450,6450,0
|
|
20230809,135600,71098420,6450,6450,6450,6450,0
|
|
20230809,135500,71098420,6450,6450,6450,6450,0
|
|
20230809,135400,71098420,6450,6450,6450,6450,0
|
|
20230809,135300,71098420,6450,6450,6450,6450,0
|
|
20230809,135200,71098420,6450,6450,6450,6450,10
|
|
20230809,135100,71033920,6450,6450,6450,6450,0
|
|
20230809,135000,71033920,6450,6450,6450,6450,0
|
|
20230809,134900,71033920,6450,6450,6450,6450,0
|
|
20230809,134800,71033920,6450,6450,6450,6450,1
|
|
20230809,134700,71027470,6450,6450,6450,6450,0
|
|
20230809,134600,71027470,6450,6450,6450,6450,0
|
|
20230809,134500,71027470,6450,6450,6450,6450,0
|
|
20230809,134400,71027470,6450,6450,6450,6450,0
|
|
20230809,134300,71027470,6450,6450,6450,6450,0
|
|
20230809,134200,71027470,6450,6450,6450,6450,0
|
|
20230809,134100,71027470,6450,6450,6450,6450,0
|
|
20230809,134000,71027470,6450,6450,6450,6450,1
|
|
20230809,133900,71021020,6400,6400,6400,6400,0
|
|
20230809,133800,71021020,6400,6400,6400,6400,502
|
|
20230809,133700,67808220,6450,6450,6450,6450,0
|
|
20230809,133600,67808220,6450,6450,6450,6450,0
|
|
20230809,133500,67808220,6450,6450,6450,6450,0
|
|
20230809,133400,67808220,6450,6450,6450,6450,0
|
|
20230809,133300,67808220,6450,6450,6450,6450,0
|
|
20230809,133200,67808220,6450,6450,6450,6450,0
|
|
20230809,133100,67808220,6450,6450,6450,6450,0
|
|
20230809,133000,67808220,6450,6450,6450,6450,0
|
|
20230809,132900,67808220,6450,6450,6450,6450,0
|
|
20230809,132800,67808220,6450,6450,6450,6450,0
|
|
20230809,132700,67808220,6450,6450,6450,6450,0
|
|
20230809,132600,67808220,6450,6450,6450,6450,0
|
|
20230809,132500,67808220,6450,6450,6450,6450,0
|
|
20230809,132400,67808220,6450,6450,6450,6450,0
|
|
20230809,132300,67808220,6450,6450,6450,6450,0
|
|
20230809,132200,67808220,6450,6450,6450,6450,0
|
|
20230809,132100,67808220,6450,6450,6450,6450,0
|
|
20230809,132000,67808220,6450,6450,6450,6450,0
|
|
20230809,131900,67808220,6450,6450,6450,6450,0
|
|
20230809,131800,67808220,6450,6450,6450,6450,0
|
|
20230809,131700,67808220,6450,6450,6450,6450,0
|
|
20230809,131600,67808220,6450,6410,6450,6390,893
|
|
20230809,131500,62095410,6450,6450,6450,6450,0
|
|
20230809,131400,62095410,6450,6450,6450,6450,0
|
|
20230809,131300,62095410,6450,6450,6450,6450,0
|
|
20230809,131200,62095410,6450,6450,6450,6450,0
|
|
20230809,131100,62095410,6450,6450,6450,6450,0
|
|
20230809,131000,62095410,6450,6450,6450,6450,0
|
|
20230809,130900,62095410,6450,6450,6450,6450,0
|
|
20230809,130800,62095410,6450,6450,6450,6450,0
|
|
20230809,130700,62095410,6450,6450,6450,6450,1
|
|
20230809,130600,62088960,6400,6400,6400,6400,0
|
|
20230809,130500,62088960,6400,6430,6430,6400,156
|
|
20230809,130400,61088130,6440,6440,6440,6440,0
|
|
20230809,130300,61088130,6440,6440,6440,6440,0
|
|
20230809,130200,61088130,6440,6440,6440,6440,0
|
|
20230809,130100,61088130,6440,6440,6440,6440,0
|
|
20230809,130000,61088130,6440,6440,6440,6440,0
|
|
20230809,125900,61088130,6440,6440,6440,6440,0
|
|
20230809,125800,61088130,6440,6440,6440,6440,2
|
|
20230809,125700,61075250,6450,6450,6450,6450,0
|
|
20230809,125600,61075250,6450,6450,6450,6450,0
|
|
20230809,125500,61075250,6450,6450,6450,6450,0
|
|
20230809,125400,61075250,6450,6450,6450,6450,0
|
|
20230809,125300,61075250,6450,6440,6450,6440,13
|
|
20230809,125200,60991430,6450,6450,6450,6450,0
|
|
20230809,125100,60991430,6450,6450,6450,6450,0
|
|
20230809,125000,60991430,6450,6450,6450,6450,0
|
|
20230809,124900,60991430,6450,6450,6450,6450,0
|
|
20230809,124800,60991430,6450,6450,6450,6450,0
|
|
20230809,124700,60991430,6450,6450,6450,6450,0
|
|
20230809,124600,60991430,6450,6450,6450,6450,0
|
|
20230809,124500,60991430,6450,6450,6450,6450,0
|
|
20230809,124400,60991430,6450,6450,6450,6450,0
|
|
20230809,124300,60991430,6450,6450,6450,6450,0
|
|
20230809,124200,60991430,6450,6450,6450,6450,0
|
|
20230809,124100,60991430,6450,6450,6450,6450,0
|
|
20230809,124000,60991430,6450,6440,6450,6440,199
|
|
20230809,123900,59708420,6430,6430,6430,6430,0
|
|
20230809,123800,59708420,6430,6430,6430,6430,0
|
|
20230809,123700,59708420,6430,6430,6430,6430,0
|
|
20230809,123600,59708420,6430,6430,6430,6430,0
|
|
20230809,123500,59708420,6430,6430,6430,6430,0
|
|
20230809,123400,59708420,6430,6430,6430,6430,2
|
|
20230809,123300,59695560,6440,6440,6440,6440,116
|
|
20230809,123200,58948520,6430,6430,6430,6430,1
|
|
20230809,123100,58942090,6430,6430,6430,6430,0
|
|
20230809,123000,58942090,6430,6430,6430,6430,2
|
|
20230809,122900,58929230,6440,6440,6440,6440,0
|
|
20230809,122800,58929230,6440,6440,6440,6440,0
|
|
20230809,122700,58929230,6440,6440,6440,6440,0
|
|
20230809,122600,58929230,6440,6440,6440,6440,100
|
|
20230809,122500,58285230,6440,6440,6440,6440,0
|
|
20230809,122400,58285230,6440,6440,6440,6440,0
|
|
20230809,122300,58285230,6440,6440,6440,6440,0
|
|
20230809,122200,58285230,6440,6440,6440,6440,0
|
|
20230809,122100,58285230,6440,6440,6440,6440,0
|
|
20230809,122000,58285230,6440,6440,6440,6440,0
|
|
20230809,121900,58285230,6440,6440,6440,6440,0
|
|
20230809,121800,58285230,6440,6440,6440,6440,0
|
|
20230809,121700,58285230,6440,6440,6440,6440,0
|
|
20230809,121600,58285230,6440,6440,6440,6440,0
|
|
20230809,121500,58285230,6440,6440,6440,6440,0
|
|
20230809,121400,58285230,6440,6440,6440,6440,0
|
|
20230809,121300,58285230,6440,6440,6440,6440,0
|
|
20230809,121200,58285230,6440,6440,6440,6440,0
|
|
20230809,121100,58285230,6440,6440,6440,6440,0
|
|
20230809,121000,58285230,6440,6440,6440,6440,0
|
|
20230809,120900,58285230,6440,6440,6440,6440,0
|
|
20230809,120800,58285230,6440,6440,6440,6440,0
|
|
20230809,120700,58285230,6440,6440,6440,6440,0
|
|
20230809,120600,58285230,6440,6440,6440,6440,0
|
|
20230809,120500,58285230,6440,6440,6440,6440,0
|
|
20230809,120400,58285230,6440,6440,6440,6440,0
|
|
20230809,120300,58285230,6440,6440,6440,6440,1
|
|
20230809,120200,58278790,6430,6430,6430,6430,0
|
|
20230809,120100,58278790,6430,6430,6430,6430,0
|
|
20230809,120000,58278790,6430,6430,6430,6430,0
|
|
20230809,115900,58278790,6430,6430,6430,6430,0
|
|
20230809,115800,58278790,6430,6430,6430,6430,70
|
|
20230809,115700,57828690,6430,6430,6430,6430,0
|
|
20230809,115600,57828690,6430,6430,6430,6430,0
|
|
20230809,115500,57828690,6430,6430,6430,6430,0
|
|
20230809,115400,57828690,6430,6430,6430,6430,0
|
|
20230809,115300,57828690,6430,6430,6430,6430,1
|
|
20230809,115200,57822260,6390,6390,6390,6390,0
|
|
20230809,115100,57822260,6390,6390,6390,6390,0
|
|
20230809,115000,57822260,6390,6390,6390,6390,10
|
|
20230809,114900,57758360,6440,6440,6440,6440,0
|
|
20230809,114800,57758360,6440,6440,6440,6440,0
|
|
20230809,114700,57758360,6440,6440,6440,6440,0
|
|
20230809,114600,57758360,6440,6440,6440,6440,0
|
|
20230809,114500,57758360,6440,6440,6440,6440,0
|
|
20230809,114400,57758360,6440,6440,6440,6440,0
|
|
20230809,114300,57758360,6440,6440,6440,6440,0
|
|
20230809,114200,57758360,6440,6440,6440,6440,0
|
|
20230809,114100,57758360,6440,6440,6440,6440,0
|
|
20230809,114000,57758360,6440,6440,6440,6440,0
|
|
20230809,113900,57758360,6440,6440,6440,6440,0
|
|
20230809,113800,57758360,6440,6440,6440,6440,0
|
|
20230809,113700,57758360,6440,6440,6440,6440,0
|
|
20230809,113600,57758360,6440,6440,6440,6440,0
|
|
20230809,113500,57758360,6440,6440,6440,6440,0
|
|
20230809,113400,57758360,6440,6440,6440,6440,0
|
|
20230809,113300,57758360,6440,6440,6440,6440,0
|
|
20230809,113200,57758360,6440,6440,6440,6440,0
|
|
20230809,113100,57758360,6440,6440,6440,6440,0
|
|
20230809,113000,57758360,6440,6440,6440,6440,0
|
|
20230809,112900,57758360,6440,6440,6440,6440,0
|
|
20230809,112800,57758360,6440,6440,6440,6440,0
|
|
20230809,112700,57758360,6440,6440,6440,6440,0
|
|
20230809,112600,57758360,6440,6440,6440,6440,0
|
|
20230809,112500,57758360,6440,6440,6440,6440,0
|
|
20230809,112400,57758360,6440,6440,6440,6440,0
|
|
20230809,112300,57758360,6440,6440,6440,6440,0
|
|
20230809,112200,57758360,6440,6440,6440,6440,0
|
|
20230809,112100,57758360,6440,6440,6440,6440,2
|
|
20230809,112000,57745480,6450,6450,6450,6450,0
|
|
20230809,111900,57745480,6450,6450,6450,6450,0
|
|
20230809,111800,57745480,6450,6450,6450,6450,0
|
|
20230809,111700,57745480,6450,6450,6450,6450,1
|
|
20230809,111600,57739030,6450,6440,6450,6440,5
|
|
20230809,111500,57706820,6400,6400,6400,6400,0
|
|
20230809,111400,57706820,6400,6400,6400,6400,0
|
|
20230809,111300,57706820,6400,6400,6400,6400,441
|
|
20230809,111200,54884420,6400,6400,6400,6400,0
|
|
20230809,111100,54884420,6400,6400,6400,6400,0
|
|
20230809,111000,54884420,6400,6400,6400,6390,980
|
|
20230809,110900,48612470,6400,6400,6400,6400,0
|
|
20230809,110800,48612470,6400,6400,6400,6400,0
|
|
20230809,110700,48612470,6400,6400,6400,6400,0
|
|
20230809,110600,48612470,6400,6400,6400,6400,0
|
|
20230809,110500,48612470,6400,6390,6400,6390,16
|
|
20230809,110400,48510220,6380,6380,6380,6380,0
|
|
20230809,110300,48510220,6380,6380,6380,6380,15
|
|
20230809,110200,48414520,6400,6380,6400,6380,193
|
|
20230809,110100,47183120,6380,6380,6380,6380,226
|
|
20230809,110000,45741240,6400,6400,6400,6400,0
|
|
20230809,105900,45741240,6400,6400,6400,6400,0
|
|
20230809,105800,45741240,6400,6400,6400,6400,0
|
|
20230809,105700,45741240,6400,6400,6400,6400,0
|
|
20230809,105600,45741240,6400,6400,6400,6400,0
|
|
20230809,105500,45741240,6400,6400,6400,6400,0
|
|
20230809,105400,45741240,6400,6400,6400,6400,0
|
|
20230809,105300,45741240,6400,6400,6400,6400,0
|
|
20230809,105200,45741240,6400,6400,6400,6400,0
|
|
20230809,105100,45741240,6400,6400,6400,6400,0
|
|
20230809,105000,45741240,6400,6400,6400,6400,0
|
|
20230809,104900,45741240,6400,6400,6400,6400,0
|
|
20230809,104800,45741240,6400,6400,6400,6400,0
|
|
20230809,104700,45741240,6400,6400,6400,6400,0
|
|
20230809,104600,45741240,6400,6400,6400,6400,0
|
|
20230809,104500,45741240,6400,6400,6400,6400,0
|
|
20230809,104400,45741240,6400,6400,6400,6400,0
|
|
20230809,104300,45741240,6400,6400,6400,6400,0
|
|
20230809,104200,45741240,6400,6400,6400,6400,0
|
|
20230809,104100,45741240,6400,6400,6400,6400,0
|
|
20230809,104000,45741240,6400,6400,6400,6400,0
|
|
20230809,103900,45741240,6400,6400,6400,6400,0
|
|
20230809,103800,45741240,6400,6400,6400,6400,50
|
|
20230809,103700,45421240,6360,6360,6360,6360,0
|
|
20230809,103600,45421240,6360,6360,6360,6360,0
|
|
20230809,103500,45421240,6360,6360,6360,6360,0
|
|
20230809,103400,45421240,6360,6360,6360,6360,0
|
|
20230809,103300,45421240,6360,6360,6360,6360,0
|
|
20230809,103200,45421240,6360,6360,6360,6360,0
|
|
20230809,103100,45421240,6360,6360,6360,6360,0
|
|
20230809,103000,45421240,6360,6360,6360,6360,0
|
|
20230809,102900,45421240,6360,6360,6360,6360,0
|
|
20230809,102800,45421240,6360,6360,6360,6360,0
|
|
20230809,102700,45421240,6360,6360,6360,6360,0
|
|
20230809,102600,45421240,6360,6360,6360,6360,0
|
|
20230809,102500,45421240,6360,6360,6360,6360,10
|
|
20230809,102400,45357640,6360,6360,6360,6360,28
|
|
20230809,102300,45179560,6350,6350,6350,6350,0
|
|
20230809,102200,45179560,6350,6350,6350,6350,0
|
|
20230809,102100,45179560,6350,6350,6350,6350,0
|
|
20230809,102000,45179560,6350,6350,6350,6350,0
|
|
20230809,101900,45179560,6350,6350,6350,6350,0
|
|
20230809,101800,45179560,6350,6350,6350,6350,0
|
|
20230809,101700,45179560,6350,6350,6350,6350,0
|
|
20230809,101600,45179560,6350,6350,6350,6350,0
|
|
20230809,101500,45179560,6350,6390,6390,6350,1610
|
|
20230809,101400,34955260,6400,6400,6400,6400,0
|
|
20230809,101300,34955260,6400,6400,6400,6400,0
|
|
20230809,101200,34955260,6400,6400,6400,6400,0
|
|
20230809,101100,34955260,6400,6400,6400,6400,0
|
|
20230809,101000,34955260,6400,6400,6400,6400,0
|
|
20230809,100900,34955260,6400,6400,6400,6400,0
|
|
20230809,100800,34955260,6400,6400,6400,6400,0
|
|
20230809,100700,34955260,6400,6400,6400,6400,0
|
|
20230809,100600,34955260,6400,6400,6400,6400,0
|
|
20230809,100500,34955260,6400,6400,6400,6400,0
|
|
20230809,100400,34955260,6400,6400,6400,6400,1
|
|
20230809,100300,34948860,6350,6350,6350,6350,500
|
|
20230809,100200,31773860,6390,6390,6390,6390,0
|
|
20230809,100100,31773860,6390,6390,6390,6390,0
|
|
20230809,100000,31773860,6390,6390,6390,6390,0
|
|
20230809,095900,31773860,6390,6390,6390,6390,0
|
|
20230809,095800,31773860,6390,6390,6390,6390,0
|
|
20230809,095700,31773860,6390,6390,6390,6390,8
|
|
20230809,095600,31722740,6350,6350,6350,6350,1
|
|
20230809,095500,31716390,6400,6370,6400,6320,455
|
|
20230809,095400,28833900,6400,6420,6420,6400,1230
|
|
20230809,095300,20960640,6400,6430,6430,6400,1384
|
|
20230809,095200,12100630,6460,6460,6460,6460,0
|
|
20230809,095100,12100630,6460,6460,6460,6460,9
|
|
20230809,095000,12042490,6460,6460,6460,6460,0
|
|
20230809,094900,12042490,6460,6460,6460,6460,0
|
|
20230809,094800,12042490,6460,6460,6460,6460,0
|
|
20230809,094700,12042490,6460,6460,6460,6460,0
|
|
20230809,094600,12042490,6460,6460,6460,6460,1
|
|
20230809,094500,12036030,6460,6460,6460,6460,0
|
|
20230809,094400,12036030,6460,6460,6460,6460,0
|
|
20230809,094300,12036030,6460,6460,6460,6460,0
|
|
20230809,094200,12036030,6460,6460,6460,6460,0
|
|
20230809,094100,12036030,6460,6460,6460,6460,0
|
|
20230809,094000,12036030,6460,6460,6460,6460,0
|
|
20230809,093900,12036030,6460,6460,6460,6460,0
|
|
20230809,093800,12036030,6460,6460,6460,6460,0
|
|
20230809,093700,12036030,6460,6460,6460,6460,0
|
|
20230809,093600,12036030,6460,6460,6460,6460,0
|
|
20230809,093500,12036030,6460,6460,6460,6460,0
|
|
20230809,093400,12036030,6460,6460,6460,6460,0
|
|
20230809,093300,12036030,6460,6460,6460,6460,1
|
|
20230809,093200,12029570,6410,6410,6410,6410,8
|
|
20230809,093100,11978290,6410,6410,6410,6410,77
|
|
20230809,093000,11484720,6400,6400,6400,6400,15
|
|
20230809,092900,11388720,6400,6400,6400,6400,50
|
|
20230809,092800,11068720,6410,6420,6420,6410,157
|
|
20230809,092700,10061170,6420,6420,6420,6420,126
|
|
20230809,092600,9252250,6430,6430,6430,6430,190
|
|
20230809,092500,8030550,6470,6470,6470,6470,0
|
|
20230809,092400,8030550,6470,6470,6470,6470,0
|
|
20230809,092300,8030550,6470,6470,6470,6470,0
|
|
20230809,092200,8030550,6470,6470,6470,6470,0
|
|
20230809,092100,8030550,6470,6470,6470,6470,0
|
|
20230809,092000,8030550,6470,6470,6470,6470,0
|
|
20230809,091900,8030550,6470,6470,6470,6470,0
|
|
20230809,091800,8030550,6470,6470,6470,6470,50
|
|
20230809,091700,7707050,6500,6500,6500,6500,0
|
|
20230809,091600,7707050,6500,6500,6500,6500,0
|
|
20230809,091500,7707050,6500,6500,6500,6500,0
|
|
20230809,091400,7707050,6500,6500,6500,6500,0
|
|
20230809,091300,7707050,6500,6500,6500,6500,0
|
|
20230809,091200,7707050,6500,6500,6500,6500,0
|
|
20230809,091100,7707050,6500,6500,6500,6500,0
|
|
20230809,091000,7707050,6500,6500,6500,6500,0
|
|
20230809,090900,7707050,6500,6500,6500,6500,0
|
|
20230809,090800,7707050,6500,6500,6500,6500,0
|
|
20230809,090700,7707050,6500,6500,6500,6500,0
|
|
20230809,090600,7707050,6500,6500,6500,6500,0
|
|
20230809,090500,7707050,6500,6500,6500,6500,0
|
|
20230809,090400,7707050,6500,6500,6500,6500,0
|
|
20230809,090300,7707050,6500,6420,6500,6420,16
|
|
20230809,090200,7604250,6420,6420,6420,6420,1
|
|
20230809,090100,7597830,6460,6470,6470,6460,644
|
|
20230809,090000,3431170,6540,6470,6540,6470,530
|