650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,194700,181163330,6530,6530,6530,6530,49
|
|
20230811,194600,181163330,6530,6530,6530,6530,0
|
|
20230811,194500,181163330,6530,6530,6530,6530,0
|
|
20230811,194400,181163330,6530,6530,6530,6530,0
|
|
20230811,194300,181163330,6530,6530,6530,6530,0
|
|
20230811,194200,181163330,6530,6530,6530,6530,0
|
|
20230811,194100,181163330,6530,6530,6530,6530,0
|
|
20230811,194000,181163330,6530,6530,6530,6530,0
|
|
20230811,193900,181163330,6530,6530,6530,6530,0
|
|
20230811,193800,181163330,6530,6530,6530,6530,0
|
|
20230811,193700,181163330,6530,6530,6530,6530,0
|
|
20230811,193600,181163330,6530,6530,6530,6530,0
|
|
20230811,193500,181163330,6530,6530,6530,6530,0
|
|
20230811,193400,181163330,6530,6530,6530,6530,0
|
|
20230811,193300,181163330,6530,6530,6530,6530,0
|
|
20230811,193200,181163330,6530,6530,6530,6530,0
|
|
20230811,193100,181163330,6530,6530,6530,6530,0
|
|
20230811,193000,181163330,6530,6530,6530,6530,0
|
|
20230811,192900,181163330,6530,6530,6530,6530,0
|
|
20230811,192800,181163330,6530,6530,6530,6530,0
|
|
20230811,192700,181163330,6530,6530,6530,6530,0
|
|
20230811,192600,181163330,6530,6530,6530,6530,0
|
|
20230811,192500,181163330,6530,6530,6530,6530,0
|
|
20230811,192400,181163330,6530,6530,6530,6530,0
|
|
20230811,192300,181163330,6530,6530,6530,6530,0
|
|
20230811,192200,181163330,6530,6530,6530,6530,0
|
|
20230811,192100,181163330,6530,6530,6530,6530,0
|
|
20230811,192000,181163330,6530,6530,6530,6530,0
|
|
20230811,191900,181163330,6530,6530,6530,6530,0
|
|
20230811,191800,181163330,6530,6530,6530,6530,0
|
|
20230811,191700,181163330,6530,6530,6530,6530,49
|
|
20230811,191600,181163330,6530,6530,6530,6530,0
|
|
20230811,191500,181163330,6530,6530,6530,6530,0
|
|
20230811,191400,181163330,6530,6530,6530,6530,0
|
|
20230811,191300,181163330,6530,6530,6530,6530,0
|
|
20230811,191200,181163330,6530,6530,6530,6530,0
|
|
20230811,191100,181163330,6530,6530,6530,6530,0
|
|
20230811,191000,181163330,6530,6530,6530,6530,0
|
|
20230811,190900,181163330,6530,6530,6530,6530,0
|
|
20230811,190800,181163330,6530,6530,6530,6530,0
|
|
20230811,190700,181163330,6530,6530,6530,6530,0
|
|
20230811,190600,181163330,6530,6530,6530,6530,0
|
|
20230811,190500,181163330,6530,6530,6530,6530,0
|
|
20230811,190400,181163330,6530,6530,6530,6530,0
|
|
20230811,190300,181163330,6530,6530,6530,6530,0
|
|
20230811,190200,181163330,6530,6530,6530,6530,0
|
|
20230811,190100,181163330,6530,6530,6530,6530,0
|
|
20230811,190000,181163330,6530,6530,6530,6530,0
|
|
20230811,185900,181163330,6530,6530,6530,6530,0
|
|
20230811,185800,181163330,6530,6530,6530,6530,0
|
|
20230811,185700,181163330,6530,6530,6530,6530,0
|
|
20230811,185600,181163330,6530,6530,6530,6530,0
|
|
20230811,185500,181163330,6530,6530,6530,6530,0
|
|
20230811,185400,181163330,6530,6530,6530,6530,0
|
|
20230811,185300,181163330,6530,6530,6530,6530,0
|
|
20230811,185200,181163330,6530,6530,6530,6530,0
|
|
20230811,185100,181163330,6530,6530,6530,6530,0
|
|
20230811,185000,181163330,6530,6530,6530,6530,0
|
|
20230811,184900,181163330,6530,6530,6530,6530,0
|
|
20230811,184800,181163330,6530,6530,6530,6530,0
|
|
20230811,184700,181163330,6530,6530,6530,6530,49
|
|
20230811,184600,181163330,6530,6530,6530,6530,0
|
|
20230811,184500,181163330,6530,6530,6530,6530,0
|
|
20230811,184400,181163330,6530,6530,6530,6530,0
|
|
20230811,184300,181163330,6530,6530,6530,6530,0
|
|
20230811,184200,181163330,6530,6530,6530,6530,0
|
|
20230811,184100,181163330,6530,6530,6530,6530,0
|
|
20230811,184000,181163330,6530,6530,6530,6530,0
|
|
20230811,183900,181163330,6530,6530,6530,6530,0
|
|
20230811,183800,181163330,6530,6530,6530,6530,0
|
|
20230811,183700,181163330,6530,6530,6530,6530,0
|
|
20230811,183600,181163330,6530,6530,6530,6530,0
|
|
20230811,183500,181163330,6530,6530,6530,6530,0
|
|
20230811,183400,181163330,6530,6530,6530,6530,0
|
|
20230811,183300,181163330,6530,6530,6530,6530,0
|
|
20230811,183200,181163330,6530,6530,6530,6530,0
|
|
20230811,183100,181163330,6530,6530,6530,6530,0
|
|
20230811,183000,181163330,6530,6530,6530,6530,0
|
|
20230811,182900,181163330,6530,6530,6530,6530,0
|
|
20230811,182800,181163330,6530,6530,6530,6530,0
|
|
20230811,182700,181163330,6530,6530,6530,6530,0
|
|
20230811,182600,181163330,6530,6530,6530,6530,0
|
|
20230811,182500,181163330,6530,6530,6530,6530,0
|
|
20230811,182400,181163330,6530,6530,6530,6530,0
|
|
20230811,182300,181163330,6530,6530,6530,6530,0
|
|
20230811,182200,181163330,6530,6530,6530,6530,0
|
|
20230811,182100,181163330,6530,6530,6530,6530,0
|
|
20230811,182000,181163330,6530,6530,6530,6530,0
|
|
20230811,181900,181163330,6530,6530,6530,6530,0
|
|
20230811,181800,181163330,6530,6530,6530,6530,0
|
|
20230811,181700,181163330,6530,6530,6530,6530,49
|
|
20230811,181600,181163330,6530,6530,6530,6530,0
|
|
20230811,181500,181163330,6530,6530,6530,6530,0
|
|
20230811,181400,181163330,6530,6530,6530,6530,0
|
|
20230811,181300,181163330,6530,6530,6530,6530,0
|
|
20230811,181200,181163330,6530,6530,6530,6530,0
|
|
20230811,181100,181163330,6530,6530,6530,6530,0
|
|
20230811,181000,181163330,6530,6530,6530,6530,0
|
|
20230811,180900,181163330,6530,6530,6530,6530,0
|
|
20230811,180800,181163330,6530,6530,6530,6530,0
|
|
20230811,180700,181163330,6530,6530,6530,6530,0
|
|
20230811,180600,181163330,6530,6530,6530,6530,0
|
|
20230811,180500,181163330,6530,6530,6530,6530,0
|
|
20230811,180400,181163330,6530,6530,6530,6530,0
|
|
20230811,180300,181163330,6530,6530,6530,6530,0
|
|
20230811,180200,181163330,6530,6530,6530,6530,0
|
|
20230811,180100,181163330,6530,6530,6530,6530,0
|
|
20230811,180000,181163330,6530,6530,6530,6530,0
|
|
20230811,175900,181163330,6530,6530,6530,6530,0
|
|
20230811,175800,181163330,6530,6530,6530,6530,0
|
|
20230811,175700,181163330,6530,6530,6530,6530,0
|
|
20230811,175600,181163330,6530,6530,6530,6530,0
|
|
20230811,175500,181163330,6530,6530,6530,6530,0
|
|
20230811,175400,181163330,6530,6530,6530,6530,0
|
|
20230811,175300,181163330,6530,6530,6530,6530,0
|
|
20230811,175200,181163330,6530,6530,6530,6530,0
|
|
20230811,175100,181163330,6530,6530,6530,6530,0
|
|
20230811,175000,181163330,6530,6530,6530,6530,0
|
|
20230811,174900,181163330,6530,6530,6530,6530,0
|
|
20230811,174800,181163330,6530,6530,6530,6530,0
|
|
20230811,174700,181163330,6530,6530,6530,6530,49
|
|
20230811,174600,181163330,6530,6530,6530,6530,0
|
|
20230811,174500,181163330,6530,6530,6530,6530,0
|
|
20230811,174400,181163330,6530,6530,6530,6530,0
|
|
20230811,174300,181163330,6530,6530,6530,6530,0
|
|
20230811,174200,181163330,6530,6530,6530,6530,0
|
|
20230811,174100,181163330,6530,6530,6530,6530,0
|
|
20230811,174000,181163330,6530,6530,6530,6530,0
|
|
20230811,173900,181163330,6530,6530,6530,6530,0
|
|
20230811,173800,181163330,6530,6530,6530,6530,0
|
|
20230811,173700,181163330,6530,6530,6530,6530,0
|
|
20230811,173600,181163330,6530,6530,6530,6530,0
|
|
20230811,173500,181163330,6530,6530,6530,6530,0
|
|
20230811,173400,181163330,6530,6530,6530,6530,0
|
|
20230811,173300,181163330,6530,6530,6530,6530,0
|
|
20230811,173200,181163330,6530,6530,6530,6530,0
|
|
20230811,173100,181163330,6530,6530,6530,6530,0
|
|
20230811,173000,181163330,6530,6530,6530,6530,0
|
|
20230811,172900,181163330,6530,6530,6530,6530,0
|
|
20230811,172800,181163330,6530,6530,6530,6530,0
|
|
20230811,172700,181163330,6530,6530,6530,6530,0
|
|
20230811,172600,181163330,6530,6530,6530,6530,0
|
|
20230811,172500,181163330,6530,6530,6530,6530,0
|
|
20230811,172400,181163330,6530,6530,6530,6530,0
|
|
20230811,172300,181163330,6530,6530,6530,6530,0
|
|
20230811,172200,181163330,6530,6530,6530,6530,0
|
|
20230811,172100,181163330,6530,6530,6530,6530,0
|
|
20230811,172000,181163330,6530,6530,6530,6530,0
|
|
20230811,171900,181163330,6530,6530,6530,6530,0
|
|
20230811,171800,181163330,6530,6530,6530,6530,0
|
|
20230811,171700,181163330,6530,6530,6530,6530,49
|
|
20230811,171600,181163330,6530,6530,6530,6530,0
|
|
20230811,171500,181163330,6530,6530,6530,6530,0
|
|
20230811,171400,181163330,6530,6530,6530,6530,0
|
|
20230811,171300,181163330,6530,6530,6530,6530,0
|
|
20230811,171200,181163330,6530,6530,6530,6530,0
|
|
20230811,171100,181163330,6530,6530,6530,6530,0
|
|
20230811,171000,181163330,6530,6530,6530,6530,0
|
|
20230811,170900,181163330,6530,6530,6530,6530,0
|
|
20230811,170800,181163330,6530,6530,6530,6530,0
|
|
20230811,170700,181163330,6530,6530,6530,6530,0
|
|
20230811,170600,181163330,6530,6530,6530,6530,0
|
|
20230811,170500,181163330,6530,6530,6530,6530,0
|
|
20230811,170400,181163330,6530,6530,6530,6530,0
|
|
20230811,170300,181163330,6530,6530,6530,6530,0
|
|
20230811,170200,181163330,6530,6530,6530,6530,0
|
|
20230811,170100,181163330,6530,6530,6530,6530,0
|
|
20230811,170000,181163330,6530,6530,6530,6530,0
|
|
20230811,165900,181163330,6530,6530,6530,6530,0
|
|
20230811,165800,181163330,6530,6530,6530,6530,0
|
|
20230811,165700,181163330,6530,6530,6530,6530,0
|
|
20230811,165600,181163330,6530,6530,6530,6530,0
|
|
20230811,165500,181163330,6530,6530,6530,6530,0
|
|
20230811,165400,181163330,6530,6530,6530,6530,0
|
|
20230811,165300,181163330,6530,6530,6530,6530,0
|
|
20230811,165200,181163330,6530,6530,6530,6530,0
|
|
20230811,165100,181163330,6530,6530,6530,6530,0
|
|
20230811,165000,181163330,6530,6530,6530,6530,0
|
|
20230811,164900,181163330,6530,6530,6530,6530,0
|
|
20230811,164800,181163330,6530,6530,6530,6530,0
|
|
20230811,164700,181163330,6530,6530,6530,6530,49
|
|
20230811,164600,181163330,6530,6530,6530,6530,0
|
|
20230811,164500,181163330,6530,6530,6530,6530,0
|
|
20230811,164400,181163330,6530,6530,6530,6530,0
|
|
20230811,164300,181163330,6530,6530,6530,6530,0
|
|
20230811,164200,181163330,6530,6530,6530,6530,0
|
|
20230811,164100,181163330,6530,6530,6530,6530,0
|
|
20230811,164000,181163330,6530,6530,6530,6530,0
|
|
20230811,163900,181163330,6530,6530,6530,6530,0
|
|
20230811,163800,181163330,6530,6530,6530,6530,0
|
|
20230811,163700,181163330,6530,6530,6530,6530,0
|
|
20230811,163600,181163330,6530,6530,6530,6530,0
|
|
20230811,163500,181163330,6530,6530,6530,6530,0
|
|
20230811,163400,181163330,6530,6530,6530,6530,0
|
|
20230811,163300,181163330,6530,6530,6530,6530,0
|
|
20230811,163200,181163330,6530,6530,6530,6530,0
|
|
20230811,163100,181163330,6530,6530,6530,6530,0
|
|
20230811,163000,181163330,6530,6530,6530,6530,0
|
|
20230811,162900,181163330,6530,6530,6530,6530,0
|
|
20230811,162800,181163330,6530,6530,6530,6530,0
|
|
20230811,162700,181163330,6530,6530,6530,6530,0
|
|
20230811,162600,181163330,6530,6530,6530,6530,0
|
|
20230811,162500,181163330,6530,6530,6530,6530,0
|
|
20230811,162400,181163330,6530,6530,6530,6530,0
|
|
20230811,162300,181163330,6530,6530,6530,6530,0
|
|
20230811,162200,181163330,6530,6530,6530,6530,0
|
|
20230811,162100,181163330,6530,6530,6530,6530,0
|
|
20230811,162000,181163330,6530,6530,6530,6530,0
|
|
20230811,161900,181163330,6530,6530,6530,6530,0
|
|
20230811,161800,181163330,6530,6530,6530,6530,0
|
|
20230811,161700,181163330,6530,6530,6530,6530,49
|
|
20230811,161600,181163330,6530,6530,6530,6530,0
|
|
20230811,161500,181163330,6530,6530,6530,6530,0
|
|
20230811,161400,181163330,6530,6530,6530,6530,0
|
|
20230811,161300,181163330,6530,6530,6530,6530,0
|
|
20230811,161200,181163330,6530,6530,6530,6530,0
|
|
20230811,161100,181163330,6530,6530,6530,6530,0
|
|
20230811,161000,181163330,6530,6530,6530,6530,0
|
|
20230811,160900,181163330,6530,6530,6530,6530,0
|
|
20230811,160800,181163330,6530,6530,6530,6530,0
|
|
20230811,160700,181163330,6530,6530,6530,6530,0
|
|
20230811,160600,181163330,6530,6530,6530,6530,0
|
|
20230811,160500,181163330,6530,6530,6530,6530,0
|
|
20230811,160400,181163330,6530,6530,6530,6530,0
|
|
20230811,160300,181163330,6530,6530,6530,6530,0
|
|
20230811,160200,181163330,6530,6530,6530,6530,0
|
|
20230811,160100,181163330,6530,6530,6530,6530,0
|
|
20230811,160000,181163330,6530,6530,6530,6530,0
|
|
20230811,155900,181163330,6530,6530,6530,6530,0
|
|
20230811,155800,181163330,6530,6530,6530,6530,0
|
|
20230811,155700,181163330,6530,6530,6530,6530,0
|
|
20230811,155600,181163330,6530,6530,6530,6530,0
|
|
20230811,155500,181163330,6530,6530,6530,6530,0
|
|
20230811,155400,181163330,6530,6530,6530,6530,0
|
|
20230811,155300,181163330,6530,6530,6530,6530,0
|
|
20230811,155200,181163330,6530,6530,6530,6530,0
|
|
20230811,155100,181163330,6530,6530,6530,6530,0
|
|
20230811,155000,181163330,6530,6530,6530,6530,0
|
|
20230811,154900,181163330,6530,6530,6530,6530,0
|
|
20230811,154800,181163330,6530,6530,6530,6530,0
|
|
20230811,154700,181163330,6530,6530,6530,6530,49
|
|
20230811,154600,181163330,6530,6530,6530,6530,0
|
|
20230811,154500,181163330,6530,6530,6530,6530,0
|
|
20230811,154400,181163330,6530,6530,6530,6530,0
|
|
20230811,154300,181163330,6530,6530,6530,6530,0
|
|
20230811,154200,181163330,6530,6530,6530,6530,0
|
|
20230811,154100,181163330,6530,6530,6530,6530,0
|
|
20230811,154000,181163330,6530,6530,6530,6530,0
|
|
20230811,153900,181163330,6530,6530,6530,6530,0
|
|
20230811,153800,181163330,6530,6530,6530,6530,0
|
|
20230811,153700,181163330,6530,6530,6530,6530,0
|
|
20230811,153600,181163330,6530,6530,6530,6530,0
|
|
20230811,153500,181163330,6530,6530,6530,6530,0
|
|
20230811,153400,181163330,6530,6530,6530,6530,0
|
|
20230811,153300,181163330,6530,6530,6530,6530,0
|
|
20230811,153200,181163330,6530,6530,6530,6530,0
|
|
20230811,153100,181163330,6530,6530,6530,6530,0
|
|
20230811,153000,181163330,6530,6530,6530,6530,49
|
|
20230811,152900,180843360,6520,6520,6520,6520,0
|
|
20230811,152800,180843360,6520,6520,6520,6520,0
|
|
20230811,152700,180843360,6520,6520,6520,6520,0
|
|
20230811,152600,180843360,6520,6520,6520,6520,0
|
|
20230811,152500,180843360,6520,6520,6520,6520,0
|
|
20230811,152400,180843360,6520,6520,6520,6520,0
|
|
20230811,152300,180843360,6520,6520,6520,6520,0
|
|
20230811,152200,180843360,6520,6520,6520,6520,0
|
|
20230811,152100,180843360,6520,6520,6520,6520,0
|
|
20230811,152000,180843360,6520,6520,6520,6520,0
|
|
20230811,151900,180843360,6520,6520,6520,6520,24
|
|
20230811,151800,180686880,6540,6540,6540,6540,0
|
|
20230811,151700,180686880,6540,6540,6540,6540,0
|
|
20230811,151600,180686880,6540,6540,6540,6540,0
|
|
20230811,151500,180686880,6540,6540,6540,6540,0
|
|
20230811,151400,180686880,6540,6540,6540,6540,0
|
|
20230811,151300,180686880,6540,6540,6540,6540,0
|
|
20230811,151200,180686880,6540,6540,6540,6540,0
|
|
20230811,151100,180686880,6540,6540,6540,6540,0
|
|
20230811,151000,180686880,6540,6540,6540,6540,0
|
|
20230811,150900,180686880,6540,6540,6540,6540,0
|
|
20230811,150800,180686880,6540,6540,6540,6540,0
|
|
20230811,150700,180686880,6540,6540,6540,6540,0
|
|
20230811,150600,180686880,6540,6530,6540,6530,200
|
|
20230811,150500,179380570,6500,6500,6500,6500,0
|
|
20230811,150400,179380570,6500,6500,6500,6500,0
|
|
20230811,150300,179380570,6500,6500,6500,6500,0
|
|
20230811,150200,179380570,6500,6500,6500,6500,0
|
|
20230811,150100,179380570,6500,6500,6500,6500,0
|
|
20230811,150000,179380570,6500,6500,6500,6500,0
|
|
20230811,145900,179380570,6500,6500,6500,6500,30
|
|
20230811,145800,179185570,6530,6530,6530,6530,0
|
|
20230811,145700,179185570,6530,6530,6530,6530,0
|
|
20230811,145600,179185570,6530,6530,6530,6530,0
|
|
20230811,145500,179185570,6530,6520,6530,6520,300
|
|
20230811,145400,177229470,6490,6490,6490,6490,88
|
|
20230811,145300,176658350,6520,6520,6520,6520,0
|
|
20230811,145200,176658350,6520,6520,6520,6520,0
|
|
20230811,145100,176658350,6520,6520,6520,6520,0
|
|
20230811,145000,176658350,6520,6500,6520,6500,1000
|
|
20230811,144900,170158070,6470,6470,6470,6470,0
|
|
20230811,144800,170158070,6470,6470,6470,6470,0
|
|
20230811,144700,170158070,6470,6470,6470,6470,0
|
|
20230811,144600,170158070,6470,6470,6470,6470,0
|
|
20230811,144500,170158070,6470,6470,6470,6470,0
|
|
20230811,144400,170158070,6470,6470,6470,6470,0
|
|
20230811,144300,170158070,6470,6470,6470,6470,0
|
|
20230811,144200,170158070,6470,6470,6470,6470,0
|
|
20230811,144100,170158070,6470,6470,6470,6470,0
|
|
20230811,144000,170158070,6470,6480,6480,6470,180
|
|
20230811,143900,168993280,6490,6490,6490,6490,0
|
|
20230811,143800,168993280,6490,6490,6490,6490,0
|
|
20230811,143700,168993280,6490,6490,6490,6490,0
|
|
20230811,143600,168993280,6490,6490,6490,6490,0
|
|
20230811,143500,168993280,6490,6490,6490,6490,23
|
|
20230811,143400,168844010,6490,6490,6490,6490,0
|
|
20230811,143300,168844010,6490,6490,6490,6490,0
|
|
20230811,143200,168844010,6490,6490,6490,6490,0
|
|
20230811,143100,168844010,6490,6490,6490,6490,10
|
|
20230811,143000,168779110,6500,6500,6500,6500,0
|
|
20230811,142900,168779110,6500,6500,6500,6500,0
|
|
20230811,142800,168779110,6500,6500,6500,6500,0
|
|
20230811,142700,168779110,6500,6500,6500,6500,10
|
|
20230811,142600,168714110,6500,6500,6500,6500,0
|
|
20230811,142500,168714110,6500,6500,6500,6500,0
|
|
20230811,142400,168714110,6500,6500,6500,6500,0
|
|
20230811,142300,168714110,6500,6500,6500,6500,13
|
|
20230811,142200,168629610,6500,6500,6500,6500,0
|
|
20230811,142100,168629610,6500,6500,6500,6500,0
|
|
20230811,142000,168629610,6500,6500,6500,6500,3
|
|
20230811,141900,168610110,6500,6500,6500,6500,18
|
|
20230811,141800,168493110,6500,6500,6500,6500,0
|
|
20230811,141700,168493110,6500,6500,6500,6500,0
|
|
20230811,141600,168493110,6500,6500,6500,6500,0
|
|
20230811,141500,168493110,6500,6500,6500,6500,0
|
|
20230811,141400,168493110,6500,6500,6500,6500,0
|
|
20230811,141300,168493110,6500,6500,6500,6500,2014
|
|
20230811,141200,155402110,6500,6500,6500,6500,0
|
|
20230811,141100,155402110,6500,6500,6500,6500,700
|
|
20230811,141000,150852110,6500,6500,6500,6500,0
|
|
20230811,140900,150852110,6500,6500,6500,6500,0
|
|
20230811,140800,150852110,6500,6500,6500,6500,11
|
|
20230811,140700,150780610,6500,6500,6500,6500,0
|
|
20230811,140600,150780610,6500,6500,6500,6500,555
|
|
20230811,140500,147173110,6510,6510,6510,6510,0
|
|
20230811,140400,147173110,6510,6510,6510,6510,0
|
|
20230811,140300,147173110,6510,6510,6510,6510,910
|
|
20230811,140200,141249010,6520,6520,6520,6520,0
|
|
20230811,140100,141249010,6520,6520,6520,6520,0
|
|
20230811,140000,141249010,6520,6520,6520,6520,11
|
|
20230811,135900,141177290,6530,6530,6530,6530,0
|
|
20230811,135800,141177290,6530,6530,6530,6530,0
|
|
20230811,135700,141177290,6530,6530,6530,6530,0
|
|
20230811,135600,141177290,6530,6530,6530,6530,0
|
|
20230811,135500,141177290,6530,6530,6530,6530,0
|
|
20230811,135400,141177290,6530,6530,6530,6530,0
|
|
20230811,135300,141177290,6530,6530,6530,6530,0
|
|
20230811,135200,141177290,6530,6530,6530,6530,0
|
|
20230811,135100,141177290,6530,6530,6530,6530,0
|
|
20230811,135000,141177290,6530,6530,6530,6530,0
|
|
20230811,134900,141177290,6530,6530,6530,6530,5
|
|
20230811,134800,141144640,6530,6530,6530,6530,0
|
|
20230811,134700,141144640,6530,6530,6530,6530,0
|
|
20230811,134600,141144640,6530,6530,6530,6530,0
|
|
20230811,134500,141144640,6530,6530,6530,6530,0
|
|
20230811,134400,141144640,6530,6530,6530,6530,0
|
|
20230811,134300,141144640,6530,6530,6530,6530,700
|
|
20230811,134200,136573640,6530,6530,6530,6530,0
|
|
20230811,134100,136573640,6530,6530,6530,6530,1
|
|
20230811,134000,136567110,6530,6530,6530,6530,2
|
|
20230811,133900,136554050,6510,6510,6510,6510,100
|
|
20230811,133800,135903050,6520,6520,6520,6520,0
|
|
20230811,133700,135903050,6520,6520,6520,6520,0
|
|
20230811,133600,135903050,6520,6520,6520,6520,0
|
|
20230811,133500,135903050,6520,6520,6520,6520,0
|
|
20230811,133400,135903050,6520,6520,6520,6520,0
|
|
20230811,133300,135903050,6520,6520,6520,6520,0
|
|
20230811,133200,135903050,6520,6520,6520,6520,0
|
|
20230811,133100,135903050,6520,6520,6520,6520,0
|
|
20230811,133000,135903050,6520,6520,6520,6520,0
|
|
20230811,132900,135903050,6520,6520,6520,6520,0
|
|
20230811,132800,135903050,6520,6520,6520,6520,0
|
|
20230811,132700,135903050,6520,6500,6520,6500,117
|
|
20230811,132600,135140410,6500,6500,6500,6500,0
|
|
20230811,132500,135140410,6500,6500,6500,6500,0
|
|
20230811,132400,135140410,6500,6500,6500,6500,0
|
|
20230811,132300,135140410,6500,6500,6500,6500,0
|
|
20230811,132200,135140410,6500,6500,6500,6500,900
|
|
20230811,132100,129290410,6500,6500,6500,6500,0
|
|
20230811,132000,129290410,6500,6510,6510,6500,3064
|
|
20230811,131900,109348770,6520,6520,6520,6520,0
|
|
20230811,131800,109348770,6520,6520,6520,6520,0
|
|
20230811,131700,109348770,6520,6520,6520,6520,419
|
|
20230811,131600,106616890,6550,6550,6550,6550,0
|
|
20230811,131500,106616890,6550,6550,6550,6550,0
|
|
20230811,131400,106616890,6550,6550,6550,6550,0
|
|
20230811,131300,106616890,6550,6550,6550,6550,0
|
|
20230811,131200,106616890,6550,6550,6550,6550,0
|
|
20230811,131100,106616890,6550,6550,6550,6550,0
|
|
20230811,131000,106616890,6550,6550,6550,6550,1
|
|
20230811,130900,106610340,6520,6520,6520,6520,0
|
|
20230811,130800,106610340,6520,6520,6520,6520,0
|
|
20230811,130700,106610340,6520,6520,6520,6520,0
|
|
20230811,130600,106610340,6520,6520,6520,6520,0
|
|
20230811,130500,106610340,6520,6520,6520,6520,0
|
|
20230811,130400,106610340,6520,6520,6520,6520,0
|
|
20230811,130300,106610340,6520,6520,6520,6520,0
|
|
20230811,130200,106610340,6520,6520,6520,6520,0
|
|
20230811,130100,106610340,6520,6520,6520,6520,0
|
|
20230811,130000,106610340,6520,6520,6520,6520,0
|
|
20230811,125900,106610340,6520,6520,6520,6520,0
|
|
20230811,125800,106610340,6520,6520,6520,6520,0
|
|
20230811,125700,106610340,6520,6520,6520,6520,0
|
|
20230811,125600,106610340,6520,6520,6520,6520,0
|
|
20230811,125500,106610340,6520,6520,6520,6520,0
|
|
20230811,125400,106610340,6520,6520,6520,6520,0
|
|
20230811,125300,106610340,6520,6520,6520,6520,0
|
|
20230811,125200,106610340,6520,6520,6520,6520,0
|
|
20230811,125100,106610340,6520,6520,6520,6520,0
|
|
20230811,125000,106610340,6520,6530,6530,6520,181
|
|
20230811,124900,105428420,6530,6530,6530,6530,220
|
|
20230811,124800,103991820,6530,6530,6530,6530,0
|
|
20230811,124700,103991820,6530,6530,6530,6530,0
|
|
20230811,124600,103991820,6530,6530,6530,6530,0
|
|
20230811,124500,103991820,6530,6530,6530,6530,0
|
|
20230811,124400,103991820,6530,6530,6530,6530,0
|
|
20230811,124300,103991820,6530,6530,6530,6530,0
|
|
20230811,124200,103991820,6530,6530,6530,6530,38
|
|
20230811,124100,103743680,6510,6510,6510,6510,0
|
|
20230811,124000,103743680,6510,6540,6540,6510,1000
|
|
20230811,123900,97224670,6550,6550,6550,6550,0
|
|
20230811,123800,97224670,6550,6550,6550,6550,0
|
|
20230811,123700,97224670,6550,6550,6550,6550,0
|
|
20230811,123600,97224670,6550,6560,6560,6550,687
|
|
20230811,123500,92724680,6570,6570,6570,6570,0
|
|
20230811,123400,92724680,6570,6570,6570,6570,50
|
|
20230811,123300,92396180,6570,6570,6570,6570,107
|
|
20230811,123200,91693190,6570,6570,6570,6570,0
|
|
20230811,123100,91693190,6570,6570,6570,6570,1
|
|
20230811,123000,91686620,6550,6550,6550,6550,604
|
|
20230811,122900,87730420,6560,6560,6560,6560,0
|
|
20230811,122800,87730420,6560,6560,6560,6560,26
|
|
20230811,122700,87559860,6570,6540,6570,6540,750
|
|
20230811,122600,82650740,6540,6540,6540,6540,0
|
|
20230811,122500,82650740,6540,6540,6540,6540,0
|
|
20230811,122400,82650740,6540,6540,6540,6540,0
|
|
20230811,122300,82650740,6540,6540,6540,6540,0
|
|
20230811,122200,82650740,6540,6540,6540,6540,0
|
|
20230811,122100,82650740,6540,6540,6540,6540,0
|
|
20230811,122000,82650740,6540,6540,6540,6540,0
|
|
20230811,121900,82650740,6540,6540,6540,6540,0
|
|
20230811,121800,82650740,6540,6540,6540,6540,0
|
|
20230811,121700,82650740,6540,6540,6540,6540,0
|
|
20230811,121600,82650740,6540,6540,6540,6540,0
|
|
20230811,121500,82650740,6540,6540,6540,6540,0
|
|
20230811,121400,82650740,6540,6540,6540,6540,0
|
|
20230811,121300,82650740,6540,6540,6540,6540,0
|
|
20230811,121200,82650740,6540,6540,6540,6540,0
|
|
20230811,121100,82650740,6540,6540,6540,6540,0
|
|
20230811,121000,82650740,6540,6540,6540,6540,0
|
|
20230811,120900,82650740,6540,6540,6540,6540,0
|
|
20230811,120800,82650740,6540,6540,6540,6540,0
|
|
20230811,120700,82650740,6540,6540,6540,6540,10
|
|
20230811,120600,82585340,6550,6550,6550,6550,610
|
|
20230811,120500,78589840,6580,6580,6580,6580,0
|
|
20230811,120400,78589840,6580,6580,6580,6580,0
|
|
20230811,120300,78589840,6580,6580,6580,6580,0
|
|
20230811,120200,78589840,6580,6580,6580,6580,0
|
|
20230811,120100,78589840,6580,6580,6580,6580,0
|
|
20230811,120000,78589840,6580,6580,6580,6580,0
|
|
20230811,115900,78589840,6580,6580,6580,6580,0
|
|
20230811,115800,78589840,6580,6580,6580,6580,0
|
|
20230811,115700,78589840,6580,6580,6580,6580,0
|
|
20230811,115600,78589840,6580,6580,6580,6580,0
|
|
20230811,115500,78589840,6580,6580,6580,6580,0
|
|
20230811,115400,78589840,6580,6580,6580,6580,0
|
|
20230811,115300,78589840,6580,6580,6580,6580,1
|
|
20230811,115200,78583260,6550,6550,6550,6550,1002
|
|
20230811,115100,72020160,6550,6550,6550,6550,0
|
|
20230811,115000,72020160,6550,6550,6550,6550,0
|
|
20230811,114900,72020160,6550,6550,6550,6550,0
|
|
20230811,114800,72020160,6550,6550,6550,6550,0
|
|
20230811,114700,72020160,6550,6560,6560,6550,1660
|
|
20230811,114600,61146780,6560,6560,6560,6560,0
|
|
20230811,114500,61146780,6560,6560,6560,6560,1
|
|
20230811,114400,61140220,6600,6600,6600,6600,0
|
|
20230811,114300,61140220,6600,6600,6600,6600,0
|
|
20230811,114200,61140220,6600,6600,6600,6600,0
|
|
20230811,114100,61140220,6600,6600,6600,6600,0
|
|
20230811,114000,61140220,6600,6600,6600,6600,0
|
|
20230811,113900,61140220,6600,6600,6600,6600,0
|
|
20230811,113800,61140220,6600,6600,6600,6600,0
|
|
20230811,113700,61140220,6600,6600,6600,6600,0
|
|
20230811,113600,61140220,6600,6600,6600,6600,0
|
|
20230811,113500,61140220,6600,6600,6600,6600,0
|
|
20230811,113400,61140220,6600,6600,6600,6600,0
|
|
20230811,113300,61140220,6600,6600,6600,6600,0
|
|
20230811,113200,61140220,6600,6600,6600,6600,0
|
|
20230811,113100,61140220,6600,6600,6600,6600,0
|
|
20230811,113000,61140220,6600,6600,6600,6600,0
|
|
20230811,112900,61140220,6600,6600,6600,6600,0
|
|
20230811,112800,61140220,6600,6600,6600,6600,0
|
|
20230811,112700,61140220,6600,6600,6600,6600,0
|
|
20230811,112600,61140220,6600,6600,6600,6600,0
|
|
20230811,112500,61140220,6600,6600,6600,6600,0
|
|
20230811,112400,61140220,6600,6600,6600,6600,0
|
|
20230811,112300,61140220,6600,6600,6600,6600,0
|
|
20230811,112200,61140220,6600,6600,6600,6600,0
|
|
20230811,112100,61140220,6600,6600,6600,6600,0
|
|
20230811,112000,61140220,6600,6600,6600,6600,0
|
|
20230811,111900,61140220,6600,6600,6600,6600,0
|
|
20230811,111800,61140220,6600,6600,6600,6600,0
|
|
20230811,111700,61140220,6600,6600,6600,6600,0
|
|
20230811,111600,61140220,6600,6600,6600,6600,0
|
|
20230811,111500,61140220,6600,6600,6600,6600,0
|
|
20230811,111400,61140220,6600,6600,6600,6600,0
|
|
20230811,111300,61140220,6600,6600,6600,6600,0
|
|
20230811,111200,61140220,6600,6600,6600,6600,0
|
|
20230811,111100,61140220,6600,6600,6600,6600,0
|
|
20230811,111000,61140220,6600,6600,6600,6600,0
|
|
20230811,110900,61140220,6600,6600,6600,6600,0
|
|
20230811,110800,61140220,6600,6560,6600,6550,2045
|
|
20230811,110700,47745040,6610,6610,6610,6610,0
|
|
20230811,110600,47745040,6610,6610,6610,6610,0
|
|
20230811,110500,47745040,6610,6610,6610,6610,0
|
|
20230811,110400,47745040,6610,6610,6610,6610,0
|
|
20230811,110300,47745040,6610,6610,6610,6610,0
|
|
20230811,110200,47745040,6610,6610,6610,6610,1
|
|
20230811,110100,47738430,6580,6580,6580,6580,0
|
|
20230811,110000,47738430,6580,6580,6580,6580,0
|
|
20230811,105900,47738430,6580,6580,6580,6580,0
|
|
20230811,105800,47738430,6580,6600,6610,6580,103
|
|
20230811,105700,47060420,6610,6610,6610,6610,0
|
|
20230811,105600,47060420,6610,6610,6610,6610,0
|
|
20230811,105500,47060420,6610,6610,6610,6610,0
|
|
20230811,105400,47060420,6610,6590,6610,6590,41
|
|
20230811,105300,46790210,6580,6580,6580,6580,57
|
|
20230811,105200,46415150,6590,6590,6590,6590,0
|
|
20230811,105100,46415150,6590,6580,6590,6580,2
|
|
20230811,105000,46401980,6550,6580,6610,6550,5425
|
|
20230811,104900,10600810,6590,6590,6590,6590,0
|
|
20230811,104800,10600810,6590,6590,6590,6590,0
|
|
20230811,104700,10600810,6590,6590,6590,6590,0
|
|
20230811,104600,10600810,6590,6590,6590,6590,0
|
|
20230811,104500,10600810,6590,6590,6590,6590,0
|
|
20230811,104400,10600810,6590,6590,6590,6590,0
|
|
20230811,104300,10600810,6590,6590,6590,6590,0
|
|
20230811,104200,10600810,6590,6590,6590,6590,0
|
|
20230811,104100,10600810,6590,6590,6590,6590,0
|
|
20230811,104000,10600810,6590,6590,6590,6590,0
|
|
20230811,103900,10600810,6590,6590,6590,6590,0
|
|
20230811,103800,10600810,6590,6590,6590,6590,0
|
|
20230811,103700,10600810,6590,6580,6590,6580,230
|
|
20230811,103600,9085140,6590,6590,6590,6590,0
|
|
20230811,103500,9085140,6590,6590,6590,6590,0
|
|
20230811,103400,9085140,6590,6590,6590,6590,0
|
|
20230811,103300,9085140,6590,6590,6590,6590,0
|
|
20230811,103200,9085140,6590,6590,6590,6590,31
|
|
20230811,103100,8880850,6610,6610,6610,6610,0
|
|
20230811,103000,8880850,6610,6610,6610,6610,0
|
|
20230811,102900,8880850,6610,6610,6610,6610,0
|
|
20230811,102800,8880850,6610,6610,6610,6610,0
|
|
20230811,102700,8880850,6610,6610,6610,6610,0
|
|
20230811,102600,8880850,6610,6610,6610,6610,0
|
|
20230811,102500,8880850,6610,6610,6610,6610,0
|
|
20230811,102400,8880850,6610,6570,6610,6570,100
|
|
20230811,102300,8221160,6590,6590,6590,6590,0
|
|
20230811,102200,8221160,6590,6590,6590,6590,0
|
|
20230811,102100,8221160,6590,6600,6600,6590,30
|
|
20230811,102000,8023360,6600,6600,6600,6600,10
|
|
20230811,101900,7957360,6600,6600,6600,6600,10
|
|
20230811,101800,7891360,6610,6610,6610,6610,0
|
|
20230811,101700,7891360,6610,6610,6610,6610,0
|
|
20230811,101600,7891360,6610,6610,6610,6610,0
|
|
20230811,101500,7891360,6610,6610,6610,6610,0
|
|
20230811,101400,7891360,6610,6610,6610,6610,0
|
|
20230811,101300,7891360,6610,6610,6610,6610,0
|
|
20230811,101200,7891360,6610,6610,6610,6610,100
|
|
20230811,101100,7230360,6610,6610,6610,6610,0
|
|
20230811,101000,7230360,6610,6610,6610,6610,0
|
|
20230811,100900,7230360,6610,6610,6610,6610,0
|
|
20230811,100800,7230360,6610,6610,6610,6610,0
|
|
20230811,100700,7230360,6610,6610,6610,6610,0
|
|
20230811,100600,7230360,6610,6610,6610,6610,0
|
|
20230811,100500,7230360,6610,6610,6610,6610,0
|
|
20230811,100400,7230360,6610,6610,6610,6610,0
|
|
20230811,100300,7230360,6610,6610,6610,6610,10
|
|
20230811,100200,7164260,6610,6610,6610,6610,0
|
|
20230811,100100,7164260,6610,6610,6610,6610,0
|
|
20230811,100000,7164260,6610,6610,6610,6610,0
|
|
20230811,095900,7164260,6610,6610,6610,6610,0
|
|
20230811,095800,7164260,6610,6600,6610,6600,6
|
|
20230811,095700,7124610,6610,6610,6610,6610,0
|
|
20230811,095600,7124610,6610,6610,6610,6610,30
|
|
20230811,095500,6926310,6630,6630,6630,6630,0
|
|
20230811,095400,6926310,6630,6630,6630,6630,0
|
|
20230811,095300,6926310,6630,6630,6630,6630,0
|
|
20230811,095200,6926310,6630,6630,6630,6630,0
|
|
20230811,095100,6926310,6630,6560,6630,6560,800
|
|
20230811,095000,1635130,6580,6580,6580,6580,0
|
|
20230811,094900,1635130,6580,6580,6580,6580,0
|
|
20230811,094800,1635130,6580,6580,6580,6580,0
|
|
20230811,094700,1635130,6580,6580,6580,6580,0
|
|
20230811,094600,1635130,6580,6580,6580,6580,0
|
|
20230811,094500,1635130,6580,6580,6580,6580,0
|
|
20230811,094400,1635130,6580,6580,6580,6580,0
|
|
20230811,094300,1635130,6580,6580,6580,6580,0
|
|
20230811,094200,1635130,6580,6580,6580,6580,0
|
|
20230811,094100,1635130,6580,6580,6580,6580,0
|
|
20230811,094000,1635130,6580,6580,6580,6580,0
|
|
20230811,093900,1635130,6580,6580,6580,6580,0
|
|
20230811,093800,1635130,6580,6570,6580,6570,2
|
|
20230811,093700,1621980,6520,6530,6530,6520,31
|
|
20230811,093600,1419840,6590,6590,6590,6590,0
|
|
20230811,093500,1419840,6590,6590,6590,6590,0
|
|
20230811,093400,1419840,6590,6590,6590,6590,1
|
|
20230811,093300,1413250,6580,6580,6580,6580,0
|
|
20230811,093200,1413250,6580,6580,6580,6580,0
|
|
20230811,093100,1413250,6580,6580,6580,6580,35
|
|
20230811,093000,1182950,6590,6590,6590,6590,0
|
|
20230811,092900,1182950,6590,6590,6590,6590,0
|
|
20230811,092800,1182950,6590,6590,6590,6590,0
|
|
20230811,092700,1182950,6590,6590,6590,6590,0
|
|
20230811,092600,1182950,6590,6590,6590,6590,0
|
|
20230811,092500,1182950,6590,6590,6590,6590,0
|
|
20230811,092400,1182950,6590,6590,6590,6590,0
|
|
20230811,092300,1182950,6590,6590,6590,6590,0
|
|
20230811,092200,1182950,6590,6590,6590,6590,0
|
|
20230811,092100,1182950,6590,6520,6590,6520,90
|
|
20230811,092000,593300,6500,6500,6500,6500,0
|
|
20230811,091900,593300,6500,6500,6500,6500,0
|
|
20230811,091800,593300,6500,6500,6500,6500,0
|
|
20230811,091700,593300,6500,6500,6500,6500,0
|
|
20230811,091600,593300,6500,6500,6500,6500,0
|
|
20230811,091500,593300,6500,6500,6500,6500,0
|
|
20230811,091400,593300,6500,6500,6500,6500,0
|
|
20230811,091300,593300,6500,6500,6500,6500,1
|
|
20230811,091200,586800,6520,6520,6520,6520,10
|
|
20230811,091100,521600,6520,6520,6520,6520,0
|
|
20230811,091000,521600,6520,6520,6520,6520,0
|
|
20230811,090900,521600,6520,6520,6520,6520,0
|
|
20230811,090800,521600,6520,6520,6520,6520,0
|
|
20230811,090700,521600,6520,6520,6520,6520,0
|
|
20230811,090600,521600,6520,6520,6520,6520,0
|
|
20230811,090500,521600,6520,6520,6520,6520,0
|
|
20230811,090400,521600,6520,6520,6520,6520,0
|
|
20230811,090300,521600,6520,6520,6520,6520,15
|
|
20230811,090200,423800,6520,6520,6520,6520,0
|
|
20230811,090100,423800,6520,6520,6520,6520,0
|
|
20230811,090000,423800,6520,6520,6520,6520,65
|