645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,194200,218480480,6520,6520,6520,6520,1072
|
|
20230810,194100,218480480,6520,6520,6520,6520,0
|
|
20230810,194000,218480480,6520,6520,6520,6520,0
|
|
20230810,193900,218480480,6520,6520,6520,6520,0
|
|
20230810,193800,218480480,6520,6520,6520,6520,0
|
|
20230810,193700,218480480,6520,6520,6520,6520,0
|
|
20230810,193600,218480480,6520,6520,6520,6520,0
|
|
20230810,193500,218480480,6520,6520,6520,6520,0
|
|
20230810,193400,218480480,6520,6520,6520,6520,0
|
|
20230810,193300,218480480,6520,6520,6520,6520,0
|
|
20230810,193200,218480480,6520,6520,6520,6520,0
|
|
20230810,193100,218480480,6520,6520,6520,6520,0
|
|
20230810,193000,218480480,6520,6520,6520,6520,0
|
|
20230810,192900,218480480,6520,6520,6520,6520,0
|
|
20230810,192800,218480480,6520,6520,6520,6520,0
|
|
20230810,192700,218480480,6520,6520,6520,6520,0
|
|
20230810,192600,218480480,6520,6520,6520,6520,0
|
|
20230810,192500,218480480,6520,6520,6520,6520,0
|
|
20230810,192400,218480480,6520,6520,6520,6520,0
|
|
20230810,192300,218480480,6520,6520,6520,6520,0
|
|
20230810,192200,218480480,6520,6520,6520,6520,0
|
|
20230810,192100,218480480,6520,6520,6520,6520,0
|
|
20230810,192000,218480480,6520,6520,6520,6520,0
|
|
20230810,191900,218480480,6520,6520,6520,6520,0
|
|
20230810,191800,218480480,6520,6520,6520,6520,0
|
|
20230810,191700,218480480,6520,6520,6520,6520,0
|
|
20230810,191600,218480480,6520,6520,6520,6520,0
|
|
20230810,191500,218480480,6520,6520,6520,6520,0
|
|
20230810,191400,218480480,6520,6520,6520,6520,0
|
|
20230810,191300,218480480,6520,6520,6520,6520,0
|
|
20230810,191200,218480480,6520,6520,6520,6520,1072
|
|
20230810,191100,218480480,6520,6520,6520,6520,0
|
|
20230810,191000,218480480,6520,6520,6520,6520,0
|
|
20230810,190900,218480480,6520,6520,6520,6520,0
|
|
20230810,190800,218480480,6520,6520,6520,6520,0
|
|
20230810,190700,218480480,6520,6520,6520,6520,0
|
|
20230810,190600,218480480,6520,6520,6520,6520,0
|
|
20230810,190500,218480480,6520,6520,6520,6520,0
|
|
20230810,190400,218480480,6520,6520,6520,6520,0
|
|
20230810,190300,218480480,6520,6520,6520,6520,0
|
|
20230810,190200,218480480,6520,6520,6520,6520,0
|
|
20230810,190100,218480480,6520,6520,6520,6520,0
|
|
20230810,190000,218480480,6520,6520,6520,6520,0
|
|
20230810,185900,218480480,6520,6520,6520,6520,0
|
|
20230810,185800,218480480,6520,6520,6520,6520,0
|
|
20230810,185700,218480480,6520,6520,6520,6520,0
|
|
20230810,185600,218480480,6520,6520,6520,6520,0
|
|
20230810,185500,218480480,6520,6520,6520,6520,0
|
|
20230810,185400,218480480,6520,6520,6520,6520,0
|
|
20230810,185300,218480480,6520,6520,6520,6520,0
|
|
20230810,185200,218480480,6520,6520,6520,6520,0
|
|
20230810,185100,218480480,6520,6520,6520,6520,0
|
|
20230810,185000,218480480,6520,6520,6520,6520,0
|
|
20230810,184900,218480480,6520,6520,6520,6520,0
|
|
20230810,184800,218480480,6520,6520,6520,6520,0
|
|
20230810,184700,218480480,6520,6520,6520,6520,0
|
|
20230810,184600,218480480,6520,6520,6520,6520,0
|
|
20230810,184500,218480480,6520,6520,6520,6520,0
|
|
20230810,184400,218480480,6520,6520,6520,6520,0
|
|
20230810,184300,218480480,6520,6520,6520,6520,0
|
|
20230810,184200,218480480,6520,6520,6520,6520,1072
|
|
20230810,184100,218480480,6520,6520,6520,6520,0
|
|
20230810,184000,218480480,6520,6520,6520,6520,0
|
|
20230810,183900,218480480,6520,6520,6520,6520,0
|
|
20230810,183800,218480480,6520,6520,6520,6520,0
|
|
20230810,183700,218480480,6520,6520,6520,6520,0
|
|
20230810,183600,218480480,6520,6520,6520,6520,0
|
|
20230810,183500,218480480,6520,6520,6520,6520,0
|
|
20230810,183400,218480480,6520,6520,6520,6520,0
|
|
20230810,183300,218480480,6520,6520,6520,6520,0
|
|
20230810,183200,218480480,6520,6520,6520,6520,0
|
|
20230810,183100,218480480,6520,6520,6520,6520,0
|
|
20230810,183000,218480480,6520,6520,6520,6520,0
|
|
20230810,182900,218480480,6520,6520,6520,6520,0
|
|
20230810,182800,218480480,6520,6520,6520,6520,0
|
|
20230810,182700,218480480,6520,6520,6520,6520,0
|
|
20230810,182600,218480480,6520,6520,6520,6520,0
|
|
20230810,182500,218480480,6520,6520,6520,6520,0
|
|
20230810,182400,218480480,6520,6520,6520,6520,0
|
|
20230810,182300,218480480,6520,6520,6520,6520,0
|
|
20230810,182200,218480480,6520,6520,6520,6520,0
|
|
20230810,182100,218480480,6520,6520,6520,6520,0
|
|
20230810,182000,218480480,6520,6520,6520,6520,0
|
|
20230810,181900,218480480,6520,6520,6520,6520,0
|
|
20230810,181800,218480480,6520,6520,6520,6520,0
|
|
20230810,181700,218480480,6520,6520,6520,6520,0
|
|
20230810,181600,218480480,6520,6520,6520,6520,0
|
|
20230810,181500,218480480,6520,6520,6520,6520,0
|
|
20230810,181400,218480480,6520,6520,6520,6520,0
|
|
20230810,181300,218480480,6520,6520,6520,6520,0
|
|
20230810,181200,218480480,6520,6520,6520,6520,1072
|
|
20230810,181100,218480480,6520,6520,6520,6520,0
|
|
20230810,181000,218480480,6520,6520,6520,6520,0
|
|
20230810,180900,218480480,6520,6520,6520,6520,0
|
|
20230810,180800,218480480,6520,6520,6520,6520,0
|
|
20230810,180700,218480480,6520,6520,6520,6520,0
|
|
20230810,180600,218480480,6520,6520,6520,6520,0
|
|
20230810,180500,218480480,6520,6520,6520,6520,0
|
|
20230810,180400,218480480,6520,6520,6520,6520,0
|
|
20230810,180300,218480480,6520,6520,6520,6520,0
|
|
20230810,180200,218480480,6520,6520,6520,6520,0
|
|
20230810,180100,218480480,6520,6520,6520,6520,0
|
|
20230810,180000,218480480,6520,6520,6520,6520,0
|
|
20230810,175900,218480480,6520,6520,6520,6520,0
|
|
20230810,175800,218480480,6520,6520,6520,6520,0
|
|
20230810,175700,218480480,6520,6520,6520,6520,0
|
|
20230810,175600,218480480,6520,6520,6520,6520,0
|
|
20230810,175500,218480480,6520,6520,6520,6520,0
|
|
20230810,175400,218480480,6520,6520,6520,6520,0
|
|
20230810,175300,218480480,6520,6520,6520,6520,0
|
|
20230810,175200,218480480,6520,6520,6520,6520,0
|
|
20230810,175100,218480480,6520,6520,6520,6520,0
|
|
20230810,175000,218480480,6520,6520,6520,6520,0
|
|
20230810,174900,218480480,6520,6520,6520,6520,0
|
|
20230810,174800,218480480,6520,6520,6520,6520,0
|
|
20230810,174700,218480480,6520,6520,6520,6520,0
|
|
20230810,174600,218480480,6520,6520,6520,6520,0
|
|
20230810,174500,218480480,6520,6520,6520,6520,0
|
|
20230810,174400,218480480,6520,6520,6520,6520,0
|
|
20230810,174300,218480480,6520,6520,6520,6520,0
|
|
20230810,174200,218480480,6520,6520,6520,6520,1072
|
|
20230810,174100,218480480,6520,6520,6520,6520,0
|
|
20230810,174000,218480480,6520,6520,6520,6520,0
|
|
20230810,173900,218480480,6520,6520,6520,6520,0
|
|
20230810,173800,218480480,6520,6520,6520,6520,0
|
|
20230810,173700,218480480,6520,6520,6520,6520,0
|
|
20230810,173600,218480480,6520,6520,6520,6520,0
|
|
20230810,173500,218480480,6520,6520,6520,6520,0
|
|
20230810,173400,218480480,6520,6520,6520,6520,0
|
|
20230810,173300,218480480,6520,6520,6520,6520,0
|
|
20230810,173200,218480480,6520,6520,6520,6520,0
|
|
20230810,173100,218480480,6520,6520,6520,6520,0
|
|
20230810,173000,218480480,6520,6520,6520,6520,0
|
|
20230810,172900,218480480,6520,6520,6520,6520,0
|
|
20230810,172800,218480480,6520,6520,6520,6520,0
|
|
20230810,172700,218480480,6520,6520,6520,6520,0
|
|
20230810,172600,218480480,6520,6520,6520,6520,0
|
|
20230810,172500,218480480,6520,6520,6520,6520,0
|
|
20230810,172400,218480480,6520,6520,6520,6520,0
|
|
20230810,172300,218480480,6520,6520,6520,6520,0
|
|
20230810,172200,218480480,6520,6520,6520,6520,0
|
|
20230810,172100,218480480,6520,6520,6520,6520,0
|
|
20230810,172000,218480480,6520,6520,6520,6520,0
|
|
20230810,171900,218480480,6520,6520,6520,6520,0
|
|
20230810,171800,218480480,6520,6520,6520,6520,0
|
|
20230810,171700,218480480,6520,6520,6520,6520,0
|
|
20230810,171600,218480480,6520,6520,6520,6520,0
|
|
20230810,171500,218480480,6520,6520,6520,6520,0
|
|
20230810,171400,218480480,6520,6520,6520,6520,0
|
|
20230810,171300,218480480,6520,6520,6520,6520,0
|
|
20230810,171200,218480480,6520,6520,6520,6520,1072
|
|
20230810,171100,218480480,6520,6520,6520,6520,0
|
|
20230810,171000,218480480,6520,6520,6520,6520,0
|
|
20230810,170900,218480480,6520,6520,6520,6520,0
|
|
20230810,170800,218480480,6520,6520,6520,6520,0
|
|
20230810,170700,218480480,6520,6520,6520,6520,0
|
|
20230810,170600,218480480,6520,6520,6520,6520,0
|
|
20230810,170500,218480480,6520,6520,6520,6520,0
|
|
20230810,170400,218480480,6520,6520,6520,6520,0
|
|
20230810,170300,218480480,6520,6520,6520,6520,0
|
|
20230810,170200,218480480,6520,6520,6520,6520,0
|
|
20230810,170100,218480480,6520,6520,6520,6520,0
|
|
20230810,170000,218480480,6520,6520,6520,6520,0
|
|
20230810,165900,218480480,6520,6520,6520,6520,0
|
|
20230810,165800,218480480,6520,6520,6520,6520,0
|
|
20230810,165700,218480480,6520,6520,6520,6520,0
|
|
20230810,165600,218480480,6520,6520,6520,6520,0
|
|
20230810,165500,218480480,6520,6520,6520,6520,0
|
|
20230810,165400,218480480,6520,6520,6520,6520,0
|
|
20230810,165300,218480480,6520,6520,6520,6520,0
|
|
20230810,165200,218480480,6520,6520,6520,6520,0
|
|
20230810,165100,218480480,6520,6520,6520,6520,0
|
|
20230810,165000,218480480,6520,6520,6520,6520,0
|
|
20230810,164900,218480480,6520,6520,6520,6520,0
|
|
20230810,164800,218480480,6520,6520,6520,6520,0
|
|
20230810,164700,218480480,6520,6520,6520,6520,0
|
|
20230810,164600,218480480,6520,6520,6520,6520,0
|
|
20230810,164500,218480480,6520,6520,6520,6520,0
|
|
20230810,164400,218480480,6520,6520,6520,6520,0
|
|
20230810,164300,218480480,6520,6520,6520,6520,0
|
|
20230810,164200,218480480,6520,6520,6520,6520,1072
|
|
20230810,164100,218480480,6520,6520,6520,6520,0
|
|
20230810,164000,218480480,6520,6520,6520,6520,0
|
|
20230810,163900,218480480,6520,6520,6520,6520,0
|
|
20230810,163800,218480480,6520,6520,6520,6520,0
|
|
20230810,163700,218480480,6520,6520,6520,6520,0
|
|
20230810,163600,218480480,6520,6520,6520,6520,0
|
|
20230810,163500,218480480,6520,6520,6520,6520,0
|
|
20230810,163400,218480480,6520,6520,6520,6520,0
|
|
20230810,163300,218480480,6520,6520,6520,6520,0
|
|
20230810,163200,218480480,6520,6520,6520,6520,0
|
|
20230810,163100,218480480,6520,6520,6520,6520,0
|
|
20230810,163000,218480480,6520,6520,6520,6520,0
|
|
20230810,162900,218480480,6520,6520,6520,6520,0
|
|
20230810,162800,218480480,6520,6520,6520,6520,0
|
|
20230810,162700,218480480,6520,6520,6520,6520,0
|
|
20230810,162600,218480480,6520,6520,6520,6520,0
|
|
20230810,162500,218480480,6520,6520,6520,6520,0
|
|
20230810,162400,218480480,6520,6520,6520,6520,0
|
|
20230810,162300,218480480,6520,6520,6520,6520,0
|
|
20230810,162200,218480480,6520,6520,6520,6520,0
|
|
20230810,162100,218480480,6520,6520,6520,6520,0
|
|
20230810,162000,218480480,6520,6520,6520,6520,0
|
|
20230810,161900,218480480,6520,6520,6520,6520,0
|
|
20230810,161800,218480480,6520,6520,6520,6520,0
|
|
20230810,161700,218480480,6520,6520,6520,6520,0
|
|
20230810,161600,218480480,6520,6520,6520,6520,0
|
|
20230810,161500,218480480,6520,6520,6520,6520,0
|
|
20230810,161400,218480480,6520,6520,6520,6520,0
|
|
20230810,161300,218480480,6520,6520,6520,6520,0
|
|
20230810,161200,218480480,6520,6520,6520,6520,1072
|
|
20230810,161100,218480480,6520,6520,6520,6520,0
|
|
20230810,161000,218480480,6520,6520,6520,6520,0
|
|
20230810,160900,218480480,6520,6520,6520,6520,0
|
|
20230810,160800,218480480,6520,6520,6520,6520,0
|
|
20230810,160700,218480480,6520,6520,6520,6520,0
|
|
20230810,160600,218480480,6520,6520,6520,6520,0
|
|
20230810,160500,218480480,6520,6520,6520,6520,0
|
|
20230810,160400,218480480,6520,6520,6520,6520,0
|
|
20230810,160300,218480480,6520,6520,6520,6520,0
|
|
20230810,160200,218480480,6520,6520,6520,6520,0
|
|
20230810,160100,218480480,6520,6520,6520,6520,0
|
|
20230810,160000,218480480,6520,6520,6520,6520,0
|
|
20230810,155900,218480480,6520,6520,6520,6520,0
|
|
20230810,155800,218480480,6520,6520,6520,6520,0
|
|
20230810,155700,218480480,6520,6520,6520,6520,0
|
|
20230810,155600,218480480,6520,6520,6520,6520,0
|
|
20230810,155500,218480480,6520,6520,6520,6520,0
|
|
20230810,155400,218480480,6520,6520,6520,6520,0
|
|
20230810,155300,218480480,6520,6520,6520,6520,0
|
|
20230810,155200,218480480,6520,6520,6520,6520,0
|
|
20230810,155100,218480480,6520,6520,6520,6520,0
|
|
20230810,155000,218480480,6520,6520,6520,6520,0
|
|
20230810,154900,218480480,6520,6520,6520,6520,0
|
|
20230810,154800,218480480,6520,6520,6520,6520,0
|
|
20230810,154700,218480480,6520,6520,6520,6520,0
|
|
20230810,154600,218480480,6520,6520,6520,6520,0
|
|
20230810,154500,218480480,6520,6520,6520,6520,0
|
|
20230810,154400,218480480,6520,6520,6520,6520,0
|
|
20230810,154300,218480480,6520,6520,6520,6520,0
|
|
20230810,154200,218480480,6520,6520,6520,6520,1072
|
|
20230810,154100,218480480,6520,6520,6520,6520,0
|
|
20230810,154000,218480480,6520,6520,6520,6520,0
|
|
20230810,153900,218480480,6520,6520,6520,6520,0
|
|
20230810,153800,218480480,6520,6520,6520,6520,0
|
|
20230810,153700,218480480,6520,6520,6520,6520,0
|
|
20230810,153600,218480480,6520,6520,6520,6520,0
|
|
20230810,153500,218480480,6520,6520,6520,6520,0
|
|
20230810,153400,218480480,6520,6520,6520,6520,0
|
|
20230810,153300,218480480,6520,6520,6520,6520,0
|
|
20230810,153200,218480480,6520,6520,6520,6520,0
|
|
20230810,153100,218480480,6520,6520,6520,6520,0
|
|
20230810,153000,218480480,6520,6520,6520,6520,1072
|
|
20230810,152900,211491040,6520,6520,6520,6520,0
|
|
20230810,152800,211491040,6520,6520,6520,6520,0
|
|
20230810,152700,211491040,6520,6520,6520,6520,0
|
|
20230810,152600,211491040,6520,6520,6520,6520,0
|
|
20230810,152500,211491040,6520,6520,6520,6520,0
|
|
20230810,152400,211491040,6520,6520,6520,6520,0
|
|
20230810,152300,211491040,6520,6520,6520,6520,0
|
|
20230810,152200,211491040,6520,6520,6520,6520,0
|
|
20230810,152100,211491040,6520,6520,6520,6520,0
|
|
20230810,152000,211491040,6520,6520,6520,6520,0
|
|
20230810,151900,211491040,6520,6480,6520,6470,831
|
|
20230810,151800,206106200,6490,6510,6510,6490,1726
|
|
20230810,151700,194895850,6520,6520,6520,6520,0
|
|
20230810,151600,194895850,6520,6520,6520,6520,0
|
|
20230810,151500,194895850,6520,6520,6520,6520,0
|
|
20230810,151400,194895850,6520,6520,6520,6520,0
|
|
20230810,151300,194895850,6520,6520,6520,6520,0
|
|
20230810,151200,194895850,6520,6520,6520,6520,0
|
|
20230810,151100,194895850,6520,6520,6520,6520,0
|
|
20230810,151000,194895850,6520,6520,6520,6520,1
|
|
20230810,150900,194889330,6530,6530,6530,6530,0
|
|
20230810,150800,194889330,6530,6530,6530,6530,0
|
|
20230810,150700,194889330,6530,6530,6530,6530,0
|
|
20230810,150600,194889330,6530,6530,6530,6530,1
|
|
20230810,150500,194882800,6520,6520,6520,6520,0
|
|
20230810,150400,194882800,6520,6520,6520,6520,283
|
|
20230810,150300,193037640,6520,6520,6520,6520,3
|
|
20230810,150200,193018080,6500,6500,6500,6500,0
|
|
20230810,150100,193018080,6500,6500,6500,6500,110
|
|
20230810,150000,192303080,6500,6500,6500,6500,0
|
|
20230810,145900,192303080,6500,6500,6500,6500,0
|
|
20230810,145800,192303080,6500,6500,6500,6500,0
|
|
20230810,145700,192303080,6500,6500,6500,6500,0
|
|
20230810,145600,192303080,6500,6500,6500,6500,7
|
|
20230810,145500,192257580,6520,6520,6520,6520,0
|
|
20230810,145400,192257580,6520,6520,6520,6520,0
|
|
20230810,145300,192257580,6520,6520,6520,6520,0
|
|
20230810,145200,192257580,6520,6510,6520,6500,621
|
|
20230810,145100,188218380,6520,6510,6520,6510,5
|
|
20230810,145000,188185800,6530,6530,6530,6530,0
|
|
20230810,144900,188185800,6530,6530,6530,6530,0
|
|
20230810,144800,188185800,6530,6530,6530,6530,0
|
|
20230810,144700,188185800,6530,6530,6530,6530,0
|
|
20230810,144600,188185800,6530,6530,6530,6530,0
|
|
20230810,144500,188185800,6530,6530,6530,6530,0
|
|
20230810,144400,188185800,6530,6530,6530,6530,0
|
|
20230810,144300,188185800,6530,6530,6530,6530,0
|
|
20230810,144200,188185800,6530,6530,6530,6530,0
|
|
20230810,144100,188185800,6530,6530,6530,6530,0
|
|
20230810,144000,188185800,6530,6530,6530,6530,0
|
|
20230810,143900,188185800,6530,6530,6530,6530,1
|
|
20230810,143800,188179270,6510,6510,6510,6510,1
|
|
20230810,143700,188172760,6540,6540,6540,6540,0
|
|
20230810,143600,188172760,6540,6540,6540,6540,0
|
|
20230810,143500,188172760,6540,6540,6540,6540,0
|
|
20230810,143400,188172760,6540,6540,6540,6540,0
|
|
20230810,143300,188172760,6540,6540,6540,6540,0
|
|
20230810,143200,188172760,6540,6540,6540,6540,0
|
|
20230810,143100,188172760,6540,6540,6540,6540,0
|
|
20230810,143000,188172760,6540,6540,6540,6540,0
|
|
20230810,142900,188172760,6540,6540,6540,6540,0
|
|
20230810,142800,188172760,6540,6530,6540,6530,3
|
|
20230810,142700,188153160,6530,6530,6530,6530,58
|
|
20230810,142600,187774420,6530,6540,6540,6530,3
|
|
20230810,142500,187754820,6530,6530,6530,6530,0
|
|
20230810,142400,187754820,6530,6520,6530,6520,940
|
|
20230810,142300,181625220,6520,6520,6520,6520,0
|
|
20230810,142200,181625220,6520,6520,6520,6520,0
|
|
20230810,142100,181625220,6520,6520,6520,6520,0
|
|
20230810,142000,181625220,6520,6520,6520,6520,0
|
|
20230810,141900,181625220,6520,6520,6520,6520,0
|
|
20230810,141800,181625220,6520,6520,6520,6520,0
|
|
20230810,141700,181625220,6520,6520,6520,6520,0
|
|
20230810,141600,181625220,6520,6520,6520,6520,0
|
|
20230810,141500,181625220,6520,6520,6520,6520,0
|
|
20230810,141400,181625220,6520,6520,6520,6520,0
|
|
20230810,141300,181625220,6520,6520,6520,6520,0
|
|
20230810,141200,181625220,6520,6520,6520,6520,0
|
|
20230810,141100,181625220,6520,6520,6520,6520,0
|
|
20230810,141000,181625220,6520,6520,6520,6520,0
|
|
20230810,140900,181625220,6520,6520,6520,6520,0
|
|
20230810,140800,181625220,6520,6520,6520,6520,0
|
|
20230810,140700,181625220,6520,6520,6520,6520,0
|
|
20230810,140600,181625220,6520,6520,6520,6520,0
|
|
20230810,140500,181625220,6520,6520,6520,6520,0
|
|
20230810,140400,181625220,6520,6520,6520,6520,0
|
|
20230810,140300,181625220,6520,6520,6520,6520,0
|
|
20230810,140200,181625220,6520,6520,6520,6520,0
|
|
20230810,140100,181625220,6520,6520,6520,6520,0
|
|
20230810,140000,181625220,6520,6520,6520,6520,0
|
|
20230810,135900,181625220,6520,6520,6520,6520,1
|
|
20230810,135800,181618700,6520,6520,6520,6520,0
|
|
20230810,135700,181618700,6520,6520,6520,6520,10
|
|
20230810,135600,181553500,6520,6520,6520,6520,0
|
|
20230810,135500,181553500,6520,6520,6520,6520,0
|
|
20230810,135400,181553500,6520,6520,6520,6520,20
|
|
20230810,135300,181423100,6520,6520,6520,6520,150
|
|
20230810,135200,180445100,6520,6520,6520,6520,0
|
|
20230810,135100,180445100,6520,6520,6520,6520,0
|
|
20230810,135000,180445100,6520,6520,6520,6520,0
|
|
20230810,134900,180445100,6520,6520,6520,6520,2
|
|
20230810,134800,180432060,6500,6500,6500,6500,0
|
|
20230810,134700,180432060,6500,6500,6500,6500,500
|
|
20230810,134600,177182060,6500,6500,6500,6500,0
|
|
20230810,134500,177182060,6500,6500,6500,6500,0
|
|
20230810,134400,177182060,6500,6500,6500,6500,0
|
|
20230810,134300,177182060,6500,6500,6500,6500,0
|
|
20230810,134200,177182060,6500,6500,6500,6500,0
|
|
20230810,134100,177182060,6500,6500,6500,6500,0
|
|
20230810,134000,177182060,6500,6500,6500,6500,1097
|
|
20230810,133900,170051560,6500,6520,6520,6500,6
|
|
20230810,133800,170012540,6500,6500,6500,6500,516
|
|
20230810,133700,166658540,6500,6500,6500,6500,0
|
|
20230810,133600,166658540,6500,6500,6500,6500,0
|
|
20230810,133500,166658540,6500,6500,6500,6500,0
|
|
20230810,133400,166658540,6500,6500,6500,6500,0
|
|
20230810,133300,166658540,6500,6500,6500,6500,0
|
|
20230810,133200,166658540,6500,6500,6500,6500,0
|
|
20230810,133100,166658540,6500,6500,6500,6500,0
|
|
20230810,133000,166658540,6500,6500,6500,6500,0
|
|
20230810,132900,166658540,6500,6500,6500,6500,27
|
|
20230810,132800,166483040,6550,6550,6550,6550,0
|
|
20230810,132700,166483040,6550,6550,6550,6550,0
|
|
20230810,132600,166483040,6550,6550,6550,6550,0
|
|
20230810,132500,166483040,6550,6550,6550,6550,0
|
|
20230810,132400,166483040,6550,6550,6550,6550,0
|
|
20230810,132300,166483040,6550,6550,6550,6550,0
|
|
20230810,132200,166483040,6550,6550,6550,6550,0
|
|
20230810,132100,166483040,6550,6550,6550,6550,0
|
|
20230810,132000,166483040,6550,6550,6550,6550,0
|
|
20230810,131900,166483040,6550,6550,6550,6550,0
|
|
20230810,131800,166483040,6550,6550,6550,6550,0
|
|
20230810,131700,166483040,6550,6550,6550,6550,0
|
|
20230810,131600,166483040,6550,6550,6550,6550,0
|
|
20230810,131500,166483040,6550,6550,6550,6550,0
|
|
20230810,131400,166483040,6550,6550,6550,6550,0
|
|
20230810,131300,166483040,6550,6550,6550,6550,0
|
|
20230810,131200,166483040,6550,6550,6550,6550,0
|
|
20230810,131100,166483040,6550,6550,6550,6550,6
|
|
20230810,131000,166443740,6550,6550,6550,6550,0
|
|
20230810,130900,166443740,6550,6550,6550,6550,0
|
|
20230810,130800,166443740,6550,6550,6550,6550,0
|
|
20230810,130700,166443740,6550,6550,6550,6550,0
|
|
20230810,130600,166443740,6550,6550,6550,6550,0
|
|
20230810,130500,166443740,6550,6550,6550,6550,0
|
|
20230810,130400,166443740,6550,6550,6550,6550,0
|
|
20230810,130300,166443740,6550,6550,6550,6550,0
|
|
20230810,130200,166443740,6550,6550,6550,6550,0
|
|
20230810,130100,166443740,6550,6550,6550,6550,0
|
|
20230810,130000,166443740,6550,6500,6550,6480,1001
|
|
20230810,125900,159940330,6510,6510,6510,6510,0
|
|
20230810,125800,159940330,6510,6510,6510,6510,10
|
|
20230810,125700,159875230,6550,6550,6550,6550,0
|
|
20230810,125600,159875230,6550,6550,6550,6550,0
|
|
20230810,125500,159875230,6550,6550,6550,6550,0
|
|
20230810,125400,159875230,6550,6550,6550,6550,0
|
|
20230810,125300,159875230,6550,6550,6550,6550,0
|
|
20230810,125200,159875230,6550,6550,6550,6550,0
|
|
20230810,125100,159875230,6550,6550,6550,6550,0
|
|
20230810,125000,159875230,6550,6550,6550,6550,2
|
|
20230810,124900,159862130,6510,6510,6510,6510,368
|
|
20230810,124800,157466450,6500,6540,6540,6500,2000
|
|
20230810,124700,144436280,6570,6570,6570,6570,0
|
|
20230810,124600,144436280,6570,6570,6570,6570,0
|
|
20230810,124500,144436280,6570,6570,6570,6570,0
|
|
20230810,124400,144436280,6570,6570,6570,6570,0
|
|
20230810,124300,144436280,6570,6570,6570,6570,0
|
|
20230810,124200,144436280,6570,6570,6570,6570,0
|
|
20230810,124100,144436280,6570,6570,6570,6570,2
|
|
20230810,124000,144423140,6570,6570,6570,6570,0
|
|
20230810,123900,144423140,6570,6570,6570,6570,0
|
|
20230810,123800,144423140,6570,6570,6570,6570,0
|
|
20230810,123700,144423140,6570,6570,6570,6570,0
|
|
20230810,123600,144423140,6570,6570,6570,6570,0
|
|
20230810,123500,144423140,6570,6570,6570,6570,0
|
|
20230810,123400,144423140,6570,6570,6570,6570,0
|
|
20230810,123300,144423140,6570,6570,6570,6570,0
|
|
20230810,123200,144423140,6570,6570,6570,6570,0
|
|
20230810,123100,144423140,6570,6570,6570,6570,0
|
|
20230810,123000,144423140,6570,6570,6570,6570,0
|
|
20230810,122900,144423140,6570,6570,6570,6570,0
|
|
20230810,122800,144423140,6570,6570,6570,6570,0
|
|
20230810,122700,144423140,6570,6570,6570,6570,0
|
|
20230810,122600,144423140,6570,6570,6570,6570,0
|
|
20230810,122500,144423140,6570,6570,6570,6570,0
|
|
20230810,122400,144423140,6570,6570,6570,6570,1
|
|
20230810,122300,144416570,6530,6530,6530,6530,0
|
|
20230810,122200,144416570,6530,6530,6530,6530,0
|
|
20230810,122100,144416570,6530,6530,6530,6530,156
|
|
20230810,122000,143397890,6570,6570,6570,6570,0
|
|
20230810,121900,143397890,6570,6570,6570,6570,0
|
|
20230810,121800,143397890,6570,6570,6570,6570,0
|
|
20230810,121700,143397890,6570,6570,6570,6570,15
|
|
20230810,121600,143299340,6570,6570,6570,6570,0
|
|
20230810,121500,143299340,6570,6570,6570,6570,0
|
|
20230810,121400,143299340,6570,6570,6570,6570,0
|
|
20230810,121300,143299340,6570,6570,6570,6570,0
|
|
20230810,121200,143299340,6570,6570,6570,6570,0
|
|
20230810,121100,143299340,6570,6570,6570,6570,1
|
|
20230810,121000,143292770,6520,6520,6520,6520,0
|
|
20230810,120900,143292770,6520,6550,6550,6520,853
|
|
20230810,120800,137717430,6570,6570,6570,6570,0
|
|
20230810,120700,137717430,6570,6570,6570,6570,0
|
|
20230810,120600,137717430,6570,6570,6570,6570,0
|
|
20230810,120500,137717430,6570,6570,6570,6570,0
|
|
20230810,120400,137717430,6570,6570,6570,6570,1
|
|
20230810,120300,137710860,6570,6570,6570,6570,0
|
|
20230810,120200,137710860,6570,6570,6570,6570,0
|
|
20230810,120100,137710860,6570,6570,6570,6570,0
|
|
20230810,120000,137710860,6570,6570,6570,6570,0
|
|
20230810,115900,137710860,6570,6570,6570,6570,0
|
|
20230810,115800,137710860,6570,6570,6570,6570,0
|
|
20230810,115700,137710860,6570,6570,6570,6570,0
|
|
20230810,115600,137710860,6570,6570,6570,6570,0
|
|
20230810,115500,137710860,6570,6570,6570,6570,0
|
|
20230810,115400,137710860,6570,6570,6570,6570,0
|
|
20230810,115300,137710860,6570,6570,6570,6570,100
|
|
20230810,115200,137053860,6570,6570,6570,6570,0
|
|
20230810,115100,137053860,6570,6570,6570,6570,0
|
|
20230810,115000,137053860,6570,6570,6570,6570,0
|
|
20230810,114900,137053860,6570,6570,6570,6570,4
|
|
20230810,114800,137027580,6570,6570,6570,6570,0
|
|
20230810,114700,137027580,6570,6570,6570,6570,0
|
|
20230810,114600,137027580,6570,6560,6570,6560,4
|
|
20230810,114500,137001330,6560,6560,6560,6560,4
|
|
20230810,114400,136975090,6560,6560,6560,6560,0
|
|
20230810,114300,136975090,6560,6560,6560,6560,0
|
|
20230810,114200,136975090,6560,6560,6560,6560,0
|
|
20230810,114100,136975090,6560,6560,6560,6560,0
|
|
20230810,114000,136975090,6560,6560,6560,6560,160
|
|
20230810,113900,135925490,6560,6550,6560,6550,2
|
|
20230810,113800,135912380,6550,6550,6550,6550,0
|
|
20230810,113700,135912380,6550,6550,6550,6550,26
|
|
20230810,113600,135742080,6550,6550,6550,6550,10
|
|
20230810,113500,135676580,6560,6560,6560,6560,0
|
|
20230810,113400,135676580,6560,6560,6560,6560,0
|
|
20230810,113300,135676580,6560,6560,6560,6560,7
|
|
20230810,113200,135630660,6540,6540,6540,6540,0
|
|
20230810,113100,135630660,6540,6540,6540,6540,0
|
|
20230810,113000,135630660,6540,6540,6540,6540,0
|
|
20230810,112900,135630660,6540,6540,6540,6540,0
|
|
20230810,112800,135630660,6540,6550,6550,6540,60
|
|
20230810,112700,135237720,6550,6550,6550,6550,46
|
|
20230810,112600,134936420,6550,6570,6570,6550,302
|
|
20230810,112500,132956300,6580,6580,6580,6580,0
|
|
20230810,112400,132956300,6580,6580,6580,6580,0
|
|
20230810,112300,132956300,6580,6580,6580,6580,0
|
|
20230810,112200,132956300,6580,6580,6580,6580,0
|
|
20230810,112100,132956300,6580,6580,6580,6580,0
|
|
20230810,112000,132956300,6580,6580,6580,6580,0
|
|
20230810,111900,132956300,6580,6580,6580,6580,0
|
|
20230810,111800,132956300,6580,6580,6580,6580,1
|
|
20230810,111700,132949720,6580,6580,6580,6580,0
|
|
20230810,111600,132949720,6580,6580,6580,6580,0
|
|
20230810,111500,132949720,6580,6580,6580,6580,0
|
|
20230810,111400,132949720,6580,6580,6580,6580,0
|
|
20230810,111300,132949720,6580,6580,6580,6580,15
|
|
20230810,111200,132851020,6580,6580,6580,6580,0
|
|
20230810,111100,132851020,6580,6580,6580,6580,0
|
|
20230810,111000,132851020,6580,6580,6580,6580,1
|
|
20230810,110900,132844440,6550,6550,6550,6550,0
|
|
20230810,110800,132844440,6550,6560,6560,6550,78
|
|
20230810,110700,132333260,6560,6560,6560,6560,0
|
|
20230810,110600,132333260,6560,6560,6560,6560,0
|
|
20230810,110500,132333260,6560,6560,6560,6560,0
|
|
20230810,110400,132333260,6560,6560,6560,6560,0
|
|
20230810,110300,132333260,6560,6560,6560,6560,1
|
|
20230810,110200,132326700,6580,6580,6580,6580,1
|
|
20230810,110100,132320120,6560,6560,6560,6560,0
|
|
20230810,110000,132320120,6560,6560,6560,6560,0
|
|
20230810,105900,132320120,6560,6560,6560,6560,0
|
|
20230810,105800,132320120,6560,6560,6560,6560,0
|
|
20230810,105700,132320120,6560,6560,6560,6560,21
|
|
20230810,105600,132182360,6580,6580,6580,6580,0
|
|
20230810,105500,132182360,6580,6580,6580,6580,0
|
|
20230810,105400,132182360,6580,6580,6580,6580,30
|
|
20230810,105300,131984960,6580,6580,6580,6580,0
|
|
20230810,105200,131984960,6580,6580,6580,6580,16
|
|
20230810,105100,131879680,6580,6580,6580,6580,0
|
|
20230810,105000,131879680,6580,6580,6580,6580,0
|
|
20230810,104900,131879680,6580,6580,6580,6580,0
|
|
20230810,104800,131879680,6580,6580,6580,6580,0
|
|
20230810,104700,131879680,6580,6580,6580,6580,0
|
|
20230810,104600,131879680,6580,6580,6580,6580,0
|
|
20230810,104500,131879680,6580,6580,6580,6580,0
|
|
20230810,104400,131879680,6580,6580,6580,6580,0
|
|
20230810,104300,131879680,6580,6580,6580,6580,0
|
|
20230810,104200,131879680,6580,6580,6580,6580,29
|
|
20230810,104100,131688860,6580,6580,6580,6580,0
|
|
20230810,104000,131688860,6580,6580,6580,6580,0
|
|
20230810,103900,131688860,6580,6580,6580,6580,84
|
|
20230810,103800,131136140,6570,6570,6570,6570,0
|
|
20230810,103700,131136140,6570,6570,6570,6570,40
|
|
20230810,103600,130873340,6580,6580,6580,6580,1
|
|
20230810,103500,130866760,6540,6540,6540,6540,0
|
|
20230810,103400,130866760,6540,6540,6540,6540,0
|
|
20230810,103300,130866760,6540,6540,6540,6540,0
|
|
20230810,103200,130866760,6540,6540,6540,6540,0
|
|
20230810,103100,130866760,6540,6540,6540,6540,0
|
|
20230810,103000,130866760,6540,6540,6540,6540,0
|
|
20230810,102900,130866760,6540,6540,6540,6540,0
|
|
20230810,102800,130866760,6540,6550,6550,6540,16
|
|
20230810,102700,130762110,6540,6540,6540,6540,0
|
|
20230810,102600,130762110,6540,6540,6540,6540,100
|
|
20230810,102500,130108110,6540,6540,6540,6540,0
|
|
20230810,102400,130108110,6540,6540,6540,6540,0
|
|
20230810,102300,130108110,6540,6540,6540,6540,0
|
|
20230810,102200,130108110,6540,6540,6540,6540,6
|
|
20230810,102100,130068870,6580,6580,6580,6580,0
|
|
20230810,102000,130068870,6580,6580,6580,6580,0
|
|
20230810,101900,130068870,6580,6580,6580,6580,0
|
|
20230810,101800,130068870,6580,6580,6580,6580,1
|
|
20230810,101700,130062290,6550,6550,6550,6550,0
|
|
20230810,101600,130062290,6550,6550,6550,6550,90
|
|
20230810,101500,129472790,6590,6590,6590,6590,208
|
|
20230810,101400,128102070,6590,6590,6590,6590,0
|
|
20230810,101300,128102070,6590,6590,6590,6590,0
|
|
20230810,101200,128102070,6590,6560,6590,6530,1050
|
|
20230810,101100,121230570,6600,6600,6600,6600,0
|
|
20230810,101000,121230570,6600,6600,6600,6600,0
|
|
20230810,100900,121230570,6600,6600,6600,6600,0
|
|
20230810,100800,121230570,6600,6600,6600,6600,0
|
|
20230810,100700,121230570,6600,6600,6600,6600,0
|
|
20230810,100600,121230570,6600,6600,6600,6600,0
|
|
20230810,100500,121230570,6600,6600,6600,6600,0
|
|
20230810,100400,121230570,6600,6600,6600,6560,777
|
|
20230810,100300,116126680,6580,6580,6580,6580,0
|
|
20230810,100200,116126680,6580,6590,6590,6580,674
|
|
20230810,100100,111691480,6590,6590,6590,6590,5
|
|
20230810,100000,111658530,6580,6590,6590,6580,368
|
|
20230810,095900,109237010,6610,6610,6610,6610,0
|
|
20230810,095800,109237010,6610,6610,6610,6610,0
|
|
20230810,095700,109237010,6610,6600,6610,6600,371
|
|
20230810,095600,106785360,6590,6590,6590,6590,154
|
|
20230810,095500,105770500,6600,6600,6600,6600,0
|
|
20230810,095400,105770500,6600,6600,6600,6600,1300
|
|
20230810,095300,97190500,6600,6600,6600,6600,0
|
|
20230810,095200,97190500,6600,6600,6600,6600,0
|
|
20230810,095100,97190500,6600,6550,6600,6540,853
|
|
20230810,095000,91606090,6550,6550,6550,6550,0
|
|
20230810,094900,91606090,6550,6550,6550,6550,0
|
|
20230810,094800,91606090,6550,6560,6560,6550,290
|
|
20230810,094700,89705550,6560,6560,6560,6560,26
|
|
20230810,094600,89534990,6560,6560,6560,6560,124
|
|
20230810,094500,88721550,6560,6560,6560,6560,194
|
|
20230810,094400,87448910,6570,6570,6570,6570,510
|
|
20230810,094300,84098210,6570,6570,6570,6570,140
|
|
20230810,094200,83178410,6600,6600,6600,6600,0
|
|
20230810,094100,83178410,6600,6600,6600,6600,0
|
|
20230810,094000,83178410,6600,6600,6600,6600,0
|
|
20230810,093900,83178410,6600,6600,6600,6600,0
|
|
20230810,093800,83178410,6600,6590,6600,6590,1000
|
|
20230810,093700,76583280,6590,6600,6600,6590,14
|
|
20230810,093600,76491010,6590,6590,6590,6590,4
|
|
20230810,093500,76464650,6600,6600,6600,6600,0
|
|
20230810,093400,76464650,6600,6580,6600,6580,3000
|
|
20230810,093300,56684620,6570,6560,6580,6560,1050
|
|
20230810,093200,49782680,6560,6560,6560,6560,1
|
|
20230810,093100,49776120,6580,6580,6580,6580,0
|
|
20230810,093000,49776120,6580,6580,6580,6580,0
|
|
20230810,092900,49776120,6580,6560,6580,6560,30
|
|
20230810,092800,49578890,6580,6580,6580,6580,0
|
|
20230810,092700,49578890,6580,6580,6580,6580,0
|
|
20230810,092600,49578890,6580,6550,6580,6550,80
|
|
20230810,092500,49053720,6510,6510,6510,6510,0
|
|
20230810,092400,49053720,6510,6520,6520,6510,135
|
|
20230810,092300,48174600,6560,6520,6560,6520,202
|
|
20230810,092200,46857480,6530,6530,6530,6530,500
|
|
20230810,092100,43592480,6570,6570,6570,6570,0
|
|
20230810,092000,43592480,6570,6570,6570,6570,0
|
|
20230810,091900,43592480,6570,6570,6570,6570,0
|
|
20230810,091800,43592480,6570,6560,6570,6560,1000
|
|
20230810,091700,37022810,6560,6560,6560,6560,10
|
|
20230810,091600,36957210,6560,6560,6560,6560,0
|
|
20230810,091500,36957210,6560,6560,6560,6560,1
|
|
20230810,091400,36950650,6520,6520,6520,6520,147
|
|
20230810,091300,35992210,6520,6530,6560,6520,130
|
|
20230810,091200,35139710,6530,6540,6540,6530,214
|
|
20230810,091100,33741150,6540,6540,6540,6540,124
|
|
20230810,091000,32930190,6590,6590,6590,6590,10
|
|
20230810,090900,32864290,6590,6590,6590,6590,0
|
|
20230810,090800,32864290,6590,6550,6590,6550,3853
|
|
20230810,090700,7608900,6550,6550,6550,6550,0
|
|
20230810,090600,7608900,6550,6530,6550,6530,130
|
|
20230810,090500,6759290,6530,6490,6530,6490,23
|
|
20230810,090400,6609600,6480,6480,6480,6480,0
|
|
20230810,090300,6609600,6480,6480,6480,6480,1000
|
|
20230810,090200,129600,6480,6480,6480,6480,15
|
|
20230810,090100,32400,6480,6480,6480,6480,0
|
|
20230810,090000,32400,6480,6480,6480,6480,5
|