647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,194400,53832940,6500,6500,6500,6500,148
|
|
20230811,194300,53832940,6500,6500,6500,6500,0
|
|
20230811,194200,53832940,6500,6500,6500,6500,0
|
|
20230811,194100,53832940,6500,6500,6500,6500,0
|
|
20230811,194000,53832940,6500,6500,6500,6500,0
|
|
20230811,193900,53832940,6500,6500,6500,6500,0
|
|
20230811,193800,53832940,6500,6500,6500,6500,0
|
|
20230811,193700,53832940,6500,6500,6500,6500,0
|
|
20230811,193600,53832940,6500,6500,6500,6500,0
|
|
20230811,193500,53832940,6500,6500,6500,6500,0
|
|
20230811,193400,53832940,6500,6500,6500,6500,0
|
|
20230811,193300,53832940,6500,6500,6500,6500,0
|
|
20230811,193200,53832940,6500,6500,6500,6500,0
|
|
20230811,193100,53832940,6500,6500,6500,6500,0
|
|
20230811,193000,53832940,6500,6500,6500,6500,0
|
|
20230811,192900,53832940,6500,6500,6500,6500,0
|
|
20230811,192800,53832940,6500,6500,6500,6500,0
|
|
20230811,192700,53832940,6500,6500,6500,6500,0
|
|
20230811,192600,53832940,6500,6500,6500,6500,0
|
|
20230811,192500,53832940,6500,6500,6500,6500,0
|
|
20230811,192400,53832940,6500,6500,6500,6500,0
|
|
20230811,192300,53832940,6500,6500,6500,6500,0
|
|
20230811,192200,53832940,6500,6500,6500,6500,0
|
|
20230811,192100,53832940,6500,6500,6500,6500,0
|
|
20230811,192000,53832940,6500,6500,6500,6500,0
|
|
20230811,191900,53832940,6500,6500,6500,6500,0
|
|
20230811,191800,53832940,6500,6500,6500,6500,0
|
|
20230811,191700,53832940,6500,6500,6500,6500,0
|
|
20230811,191600,53832940,6500,6500,6500,6500,0
|
|
20230811,191500,53832940,6500,6500,6500,6500,0
|
|
20230811,191400,53832940,6500,6500,6500,6500,148
|
|
20230811,191300,53832940,6500,6500,6500,6500,0
|
|
20230811,191200,53832940,6500,6500,6500,6500,0
|
|
20230811,191100,53832940,6500,6500,6500,6500,0
|
|
20230811,191000,53832940,6500,6500,6500,6500,0
|
|
20230811,190900,53832940,6500,6500,6500,6500,0
|
|
20230811,190800,53832940,6500,6500,6500,6500,0
|
|
20230811,190700,53832940,6500,6500,6500,6500,0
|
|
20230811,190600,53832940,6500,6500,6500,6500,0
|
|
20230811,190500,53832940,6500,6500,6500,6500,0
|
|
20230811,190400,53832940,6500,6500,6500,6500,0
|
|
20230811,190300,53832940,6500,6500,6500,6500,0
|
|
20230811,190200,53832940,6500,6500,6500,6500,0
|
|
20230811,190100,53832940,6500,6500,6500,6500,0
|
|
20230811,190000,53832940,6500,6500,6500,6500,0
|
|
20230811,185900,53832940,6500,6500,6500,6500,0
|
|
20230811,185800,53832940,6500,6500,6500,6500,0
|
|
20230811,185700,53832940,6500,6500,6500,6500,0
|
|
20230811,185600,53832940,6500,6500,6500,6500,0
|
|
20230811,185500,53832940,6500,6500,6500,6500,0
|
|
20230811,185400,53832940,6500,6500,6500,6500,0
|
|
20230811,185300,53832940,6500,6500,6500,6500,0
|
|
20230811,185200,53832940,6500,6500,6500,6500,0
|
|
20230811,185100,53832940,6500,6500,6500,6500,0
|
|
20230811,185000,53832940,6500,6500,6500,6500,0
|
|
20230811,184900,53832940,6500,6500,6500,6500,0
|
|
20230811,184800,53832940,6500,6500,6500,6500,0
|
|
20230811,184700,53832940,6500,6500,6500,6500,0
|
|
20230811,184600,53832940,6500,6500,6500,6500,0
|
|
20230811,184500,53832940,6500,6500,6500,6500,0
|
|
20230811,184400,53832940,6500,6500,6500,6500,148
|
|
20230811,184300,53832940,6500,6500,6500,6500,0
|
|
20230811,184200,53832940,6500,6500,6500,6500,0
|
|
20230811,184100,53832940,6500,6500,6500,6500,0
|
|
20230811,184000,53832940,6500,6500,6500,6500,0
|
|
20230811,183900,53832940,6500,6500,6500,6500,0
|
|
20230811,183800,53832940,6500,6500,6500,6500,0
|
|
20230811,183700,53832940,6500,6500,6500,6500,0
|
|
20230811,183600,53832940,6500,6500,6500,6500,0
|
|
20230811,183500,53832940,6500,6500,6500,6500,0
|
|
20230811,183400,53832940,6500,6500,6500,6500,0
|
|
20230811,183300,53832940,6500,6500,6500,6500,0
|
|
20230811,183200,53832940,6500,6500,6500,6500,0
|
|
20230811,183100,53832940,6500,6500,6500,6500,0
|
|
20230811,183000,53832940,6500,6500,6500,6500,0
|
|
20230811,182900,53832940,6500,6500,6500,6500,0
|
|
20230811,182800,53832940,6500,6500,6500,6500,0
|
|
20230811,182700,53832940,6500,6500,6500,6500,0
|
|
20230811,182600,53832940,6500,6500,6500,6500,0
|
|
20230811,182500,53832940,6500,6500,6500,6500,0
|
|
20230811,182400,53832940,6500,6500,6500,6500,0
|
|
20230811,182300,53832940,6500,6500,6500,6500,0
|
|
20230811,182200,53832940,6500,6500,6500,6500,0
|
|
20230811,182100,53832940,6500,6500,6500,6500,0
|
|
20230811,182000,53832940,6500,6500,6500,6500,0
|
|
20230811,181900,53832940,6500,6500,6500,6500,0
|
|
20230811,181800,53832940,6500,6500,6500,6500,0
|
|
20230811,181700,53832940,6500,6500,6500,6500,0
|
|
20230811,181600,53832940,6500,6500,6500,6500,0
|
|
20230811,181500,53832940,6500,6500,6500,6500,0
|
|
20230811,181400,53832940,6500,6500,6500,6500,148
|
|
20230811,181300,53832940,6500,6500,6500,6500,0
|
|
20230811,181200,53832940,6500,6500,6500,6500,0
|
|
20230811,181100,53832940,6500,6500,6500,6500,0
|
|
20230811,181000,53832940,6500,6500,6500,6500,0
|
|
20230811,180900,53832940,6500,6500,6500,6500,0
|
|
20230811,180800,53832940,6500,6500,6500,6500,0
|
|
20230811,180700,53832940,6500,6500,6500,6500,0
|
|
20230811,180600,53832940,6500,6500,6500,6500,0
|
|
20230811,180500,53832940,6500,6500,6500,6500,0
|
|
20230811,180400,53832940,6500,6500,6500,6500,0
|
|
20230811,180300,53832940,6500,6500,6500,6500,0
|
|
20230811,180200,53832940,6500,6500,6500,6500,0
|
|
20230811,180100,53832940,6500,6500,6500,6500,0
|
|
20230811,180000,53832940,6500,6500,6500,6500,0
|
|
20230811,175900,53832940,6500,6500,6500,6500,0
|
|
20230811,175800,53832940,6500,6500,6500,6500,0
|
|
20230811,175700,53832940,6500,6500,6500,6500,0
|
|
20230811,175600,53832940,6500,6500,6500,6500,0
|
|
20230811,175500,53832940,6500,6500,6500,6500,0
|
|
20230811,175400,53832940,6500,6500,6500,6500,0
|
|
20230811,175300,53832940,6500,6500,6500,6500,0
|
|
20230811,175200,53832940,6500,6500,6500,6500,0
|
|
20230811,175100,53832940,6500,6500,6500,6500,0
|
|
20230811,175000,53832940,6500,6500,6500,6500,0
|
|
20230811,174900,53832940,6500,6500,6500,6500,0
|
|
20230811,174800,53832940,6500,6500,6500,6500,0
|
|
20230811,174700,53832940,6500,6500,6500,6500,0
|
|
20230811,174600,53832940,6500,6500,6500,6500,0
|
|
20230811,174500,53832940,6500,6500,6500,6500,0
|
|
20230811,174400,53832940,6500,6500,6500,6500,148
|
|
20230811,174300,53832940,6500,6500,6500,6500,0
|
|
20230811,174200,53832940,6500,6500,6500,6500,0
|
|
20230811,174100,53832940,6500,6500,6500,6500,0
|
|
20230811,174000,53832940,6500,6500,6500,6500,0
|
|
20230811,173900,53832940,6500,6500,6500,6500,0
|
|
20230811,173800,53832940,6500,6500,6500,6500,0
|
|
20230811,173700,53832940,6500,6500,6500,6500,0
|
|
20230811,173600,53832940,6500,6500,6500,6500,0
|
|
20230811,173500,53832940,6500,6500,6500,6500,0
|
|
20230811,173400,53832940,6500,6500,6500,6500,0
|
|
20230811,173300,53832940,6500,6500,6500,6500,0
|
|
20230811,173200,53832940,6500,6500,6500,6500,0
|
|
20230811,173100,53832940,6500,6500,6500,6500,0
|
|
20230811,173000,53832940,6500,6500,6500,6500,0
|
|
20230811,172900,53832940,6500,6500,6500,6500,0
|
|
20230811,172800,53832940,6500,6500,6500,6500,0
|
|
20230811,172700,53832940,6500,6500,6500,6500,0
|
|
20230811,172600,53832940,6500,6500,6500,6500,0
|
|
20230811,172500,53832940,6500,6500,6500,6500,0
|
|
20230811,172400,53832940,6500,6500,6500,6500,0
|
|
20230811,172300,53832940,6500,6500,6500,6500,0
|
|
20230811,172200,53832940,6500,6500,6500,6500,0
|
|
20230811,172100,53832940,6500,6500,6500,6500,0
|
|
20230811,172000,53832940,6500,6500,6500,6500,0
|
|
20230811,171900,53832940,6500,6500,6500,6500,0
|
|
20230811,171800,53832940,6500,6500,6500,6500,0
|
|
20230811,171700,53832940,6500,6500,6500,6500,0
|
|
20230811,171600,53832940,6500,6500,6500,6500,0
|
|
20230811,171500,53832940,6500,6500,6500,6500,0
|
|
20230811,171400,53832940,6500,6500,6500,6500,148
|
|
20230811,171300,53832940,6500,6500,6500,6500,0
|
|
20230811,171200,53832940,6500,6500,6500,6500,0
|
|
20230811,171100,53832940,6500,6500,6500,6500,0
|
|
20230811,171000,53832940,6500,6500,6500,6500,0
|
|
20230811,170900,53832940,6500,6500,6500,6500,0
|
|
20230811,170800,53832940,6500,6500,6500,6500,0
|
|
20230811,170700,53832940,6500,6500,6500,6500,0
|
|
20230811,170600,53832940,6500,6500,6500,6500,0
|
|
20230811,170500,53832940,6500,6500,6500,6500,0
|
|
20230811,170400,53832940,6500,6500,6500,6500,0
|
|
20230811,170300,53832940,6500,6500,6500,6500,0
|
|
20230811,170200,53832940,6500,6500,6500,6500,0
|
|
20230811,170100,53832940,6500,6500,6500,6500,0
|
|
20230811,170000,53832940,6500,6500,6500,6500,0
|
|
20230811,165900,53832940,6500,6500,6500,6500,0
|
|
20230811,165800,53832940,6500,6500,6500,6500,0
|
|
20230811,165700,53832940,6500,6500,6500,6500,0
|
|
20230811,165600,53832940,6500,6500,6500,6500,0
|
|
20230811,165500,53832940,6500,6500,6500,6500,0
|
|
20230811,165400,53832940,6500,6500,6500,6500,0
|
|
20230811,165300,53832940,6500,6500,6500,6500,0
|
|
20230811,165200,53832940,6500,6500,6500,6500,0
|
|
20230811,165100,53832940,6500,6500,6500,6500,0
|
|
20230811,165000,53832940,6500,6500,6500,6500,0
|
|
20230811,164900,53832940,6500,6500,6500,6500,0
|
|
20230811,164800,53832940,6500,6500,6500,6500,0
|
|
20230811,164700,53832940,6500,6500,6500,6500,0
|
|
20230811,164600,53832940,6500,6500,6500,6500,0
|
|
20230811,164500,53832940,6500,6500,6500,6500,0
|
|
20230811,164400,53832940,6500,6500,6500,6500,148
|
|
20230811,164300,53832940,6500,6500,6500,6500,0
|
|
20230811,164200,53832940,6500,6500,6500,6500,0
|
|
20230811,164100,53832940,6500,6500,6500,6500,0
|
|
20230811,164000,53832940,6500,6500,6500,6500,0
|
|
20230811,163900,53832940,6500,6500,6500,6500,0
|
|
20230811,163800,53832940,6500,6500,6500,6500,0
|
|
20230811,163700,53832940,6500,6500,6500,6500,0
|
|
20230811,163600,53832940,6500,6500,6500,6500,0
|
|
20230811,163500,53832940,6500,6500,6500,6500,0
|
|
20230811,163400,53832940,6500,6500,6500,6500,0
|
|
20230811,163300,53832940,6500,6500,6500,6500,0
|
|
20230811,163200,53832940,6500,6500,6500,6500,0
|
|
20230811,163100,53832940,6500,6500,6500,6500,0
|
|
20230811,163000,53832940,6500,6500,6500,6500,0
|
|
20230811,162900,53832940,6500,6500,6500,6500,0
|
|
20230811,162800,53832940,6500,6500,6500,6500,0
|
|
20230811,162700,53832940,6500,6500,6500,6500,0
|
|
20230811,162600,53832940,6500,6500,6500,6500,0
|
|
20230811,162500,53832940,6500,6500,6500,6500,0
|
|
20230811,162400,53832940,6500,6500,6500,6500,0
|
|
20230811,162300,53832940,6500,6500,6500,6500,0
|
|
20230811,162200,53832940,6500,6500,6500,6500,0
|
|
20230811,162100,53832940,6500,6500,6500,6500,0
|
|
20230811,162000,53832940,6500,6500,6500,6500,0
|
|
20230811,161900,53832940,6500,6500,6500,6500,0
|
|
20230811,161800,53832940,6500,6500,6500,6500,0
|
|
20230811,161700,53832940,6500,6500,6500,6500,0
|
|
20230811,161600,53832940,6500,6500,6500,6500,0
|
|
20230811,161500,53832940,6500,6500,6500,6500,0
|
|
20230811,161400,53832940,6500,6500,6500,6500,148
|
|
20230811,161300,53832940,6500,6500,6500,6500,0
|
|
20230811,161200,53832940,6500,6500,6500,6500,0
|
|
20230811,161100,53832940,6500,6500,6500,6500,0
|
|
20230811,161000,53832940,6500,6500,6500,6500,0
|
|
20230811,160900,53832940,6500,6500,6500,6500,0
|
|
20230811,160800,53832940,6500,6500,6500,6500,0
|
|
20230811,160700,53832940,6500,6500,6500,6500,0
|
|
20230811,160600,53832940,6500,6500,6500,6500,0
|
|
20230811,160500,53832940,6500,6500,6500,6500,0
|
|
20230811,160400,53832940,6500,6500,6500,6500,0
|
|
20230811,160300,53832940,6500,6500,6500,6500,0
|
|
20230811,160200,53832940,6500,6500,6500,6500,0
|
|
20230811,160100,53832940,6500,6500,6500,6500,0
|
|
20230811,160000,53832940,6500,6500,6500,6500,0
|
|
20230811,155900,53832940,6500,6500,6500,6500,0
|
|
20230811,155800,53832940,6500,6500,6500,6500,0
|
|
20230811,155700,53832940,6500,6500,6500,6500,0
|
|
20230811,155600,53832940,6500,6500,6500,6500,0
|
|
20230811,155500,53832940,6500,6500,6500,6500,0
|
|
20230811,155400,53832940,6500,6500,6500,6500,0
|
|
20230811,155300,53832940,6500,6500,6500,6500,0
|
|
20230811,155200,53832940,6500,6500,6500,6500,0
|
|
20230811,155100,53832940,6500,6500,6500,6500,0
|
|
20230811,155000,53832940,6500,6500,6500,6500,0
|
|
20230811,154900,53832940,6500,6500,6500,6500,0
|
|
20230811,154800,53832940,6500,6500,6500,6500,0
|
|
20230811,154700,53832940,6500,6500,6500,6500,0
|
|
20230811,154600,53832940,6500,6500,6500,6500,0
|
|
20230811,154500,53832940,6500,6500,6500,6500,0
|
|
20230811,154400,53832940,6500,6500,6500,6500,148
|
|
20230811,154300,53832940,6500,6500,6500,6500,0
|
|
20230811,154200,53832940,6500,6500,6500,6500,0
|
|
20230811,154100,53832940,6500,6500,6500,6500,0
|
|
20230811,154000,53832940,6500,6500,6500,6500,0
|
|
20230811,153900,53832940,6500,6500,6500,6500,0
|
|
20230811,153800,53832940,6500,6500,6500,6500,0
|
|
20230811,153700,53832940,6500,6500,6500,6500,0
|
|
20230811,153600,53832940,6500,6500,6500,6500,0
|
|
20230811,153500,53832940,6500,6500,6500,6500,0
|
|
20230811,153400,53832940,6500,6500,6500,6500,0
|
|
20230811,153300,53832940,6500,6500,6500,6500,0
|
|
20230811,153200,53832940,6500,6500,6500,6500,0
|
|
20230811,153100,53832940,6500,6500,6500,6500,0
|
|
20230811,153000,53832940,6500,6500,6500,6500,148
|
|
20230811,152900,52870940,6490,6490,6490,6490,0
|
|
20230811,152800,52870940,6490,6490,6490,6490,0
|
|
20230811,152700,52870940,6490,6490,6490,6490,0
|
|
20230811,152600,52870940,6490,6490,6490,6490,0
|
|
20230811,152500,52870940,6490,6490,6490,6490,0
|
|
20230811,152400,52870940,6490,6490,6490,6490,0
|
|
20230811,152300,52870940,6490,6490,6490,6490,0
|
|
20230811,152200,52870940,6490,6490,6490,6490,0
|
|
20230811,152100,52870940,6490,6490,6490,6490,0
|
|
20230811,152000,52870940,6490,6490,6490,6490,0
|
|
20230811,151900,52870940,6490,6490,6490,6490,0
|
|
20230811,151800,52870940,6490,6480,6490,6480,9
|
|
20230811,151700,52812560,6470,6460,6470,6460,58
|
|
20230811,151600,52437870,6460,6460,6460,6460,0
|
|
20230811,151500,52437870,6460,6460,6460,6460,0
|
|
20230811,151400,52437870,6460,6460,6460,6460,0
|
|
20230811,151300,52437870,6460,6460,6460,6460,0
|
|
20230811,151200,52437870,6460,6460,6460,6460,0
|
|
20230811,151100,52437870,6460,6460,6460,6460,0
|
|
20230811,151000,52437870,6460,6460,6460,6460,0
|
|
20230811,150900,52437870,6460,6460,6460,6460,0
|
|
20230811,150800,52437870,6460,6460,6460,6460,0
|
|
20230811,150700,52437870,6460,6460,6460,6460,0
|
|
20230811,150600,52437870,6460,6460,6460,6460,0
|
|
20230811,150500,52437870,6460,6460,6460,6460,0
|
|
20230811,150400,52437870,6460,6460,6460,6460,196
|
|
20230811,150300,51171710,6480,6480,6480,6480,113
|
|
20230811,150200,50439470,6490,6490,6490,6490,2
|
|
20230811,150100,50426490,6490,6490,6490,6490,15
|
|
20230811,150000,50329140,6480,6480,6480,6480,1
|
|
20230811,145900,50322660,6480,6480,6480,6480,0
|
|
20230811,145800,50322660,6480,6480,6480,6480,0
|
|
20230811,145700,50322660,6480,6480,6480,6480,0
|
|
20230811,145600,50322660,6480,6480,6480,6480,0
|
|
20230811,145500,50322660,6480,6480,6480,6480,0
|
|
20230811,145400,50322660,6480,6480,6480,6480,0
|
|
20230811,145300,50322660,6480,6480,6480,6480,0
|
|
20230811,145200,50322660,6480,6480,6480,6480,0
|
|
20230811,145100,50322660,6480,6480,6480,6480,0
|
|
20230811,145000,50322660,6480,6480,6480,6480,0
|
|
20230811,144900,50322660,6480,6480,6480,6480,0
|
|
20230811,144800,50322660,6480,6480,6480,6480,0
|
|
20230811,144700,50322660,6480,6480,6480,6480,0
|
|
20230811,144600,50322660,6480,6480,6480,6480,0
|
|
20230811,144500,50322660,6480,6480,6480,6480,0
|
|
20230811,144400,50322660,6480,6480,6480,6480,0
|
|
20230811,144300,50322660,6480,6480,6480,6480,0
|
|
20230811,144200,50322660,6480,6480,6480,6480,0
|
|
20230811,144100,50322660,6480,6480,6480,6480,0
|
|
20230811,144000,50322660,6480,6480,6480,6480,0
|
|
20230811,143900,50322660,6480,6480,6480,6480,0
|
|
20230811,143800,50322660,6480,6480,6480,6480,0
|
|
20230811,143700,50322660,6480,6480,6480,6480,0
|
|
20230811,143600,50322660,6480,6480,6480,6480,0
|
|
20230811,143500,50322660,6480,6480,6480,6480,0
|
|
20230811,143400,50322660,6480,6480,6480,6480,0
|
|
20230811,143300,50322660,6480,6480,6480,6480,0
|
|
20230811,143200,50322660,6480,6480,6480,6480,0
|
|
20230811,143100,50322660,6480,6480,6480,6480,0
|
|
20230811,143000,50322660,6480,6480,6480,6480,0
|
|
20230811,142900,50322660,6480,6480,6480,6480,3
|
|
20230811,142800,50303220,6490,6490,6490,6490,0
|
|
20230811,142700,50303220,6490,6490,6490,6490,0
|
|
20230811,142600,50303220,6490,6490,6490,6490,0
|
|
20230811,142500,50303220,6490,6490,6490,6490,0
|
|
20230811,142400,50303220,6490,6490,6490,6490,0
|
|
20230811,142300,50303220,6490,6490,6490,6490,0
|
|
20230811,142200,50303220,6490,6490,6490,6490,0
|
|
20230811,142100,50303220,6490,6490,6490,6490,0
|
|
20230811,142000,50303220,6490,6490,6490,6490,0
|
|
20230811,141900,50303220,6490,6490,6490,6490,0
|
|
20230811,141800,50303220,6490,6490,6490,6490,0
|
|
20230811,141700,50303220,6490,6490,6490,6490,0
|
|
20230811,141600,50303220,6490,6490,6490,6490,0
|
|
20230811,141500,50303220,6490,6490,6490,6490,154
|
|
20230811,141400,49303760,6490,6490,6490,6490,0
|
|
20230811,141300,49303760,6490,6490,6490,6490,0
|
|
20230811,141200,49303760,6490,6490,6490,6490,0
|
|
20230811,141100,49303760,6490,6490,6490,6490,0
|
|
20230811,141000,49303760,6490,6490,6490,6490,0
|
|
20230811,140900,49303760,6490,6490,6490,6490,0
|
|
20230811,140800,49303760,6490,6490,6490,6490,0
|
|
20230811,140700,49303760,6490,6490,6490,6490,0
|
|
20230811,140600,49303760,6490,6490,6490,6490,0
|
|
20230811,140500,49303760,6490,6490,6490,6490,86
|
|
20230811,140400,48745620,6510,6510,6510,6510,0
|
|
20230811,140300,48745620,6510,6510,6510,6510,0
|
|
20230811,140200,48745620,6510,6510,6510,6510,0
|
|
20230811,140100,48745620,6510,6510,6510,6510,0
|
|
20230811,140000,48745620,6510,6510,6510,6510,0
|
|
20230811,135900,48745620,6510,6510,6510,6510,0
|
|
20230811,135800,48745620,6510,6510,6510,6510,0
|
|
20230811,135700,48745620,6510,6510,6510,6510,8
|
|
20230811,135600,48693540,6510,6510,6510,6510,0
|
|
20230811,135500,48693540,6510,6510,6510,6510,0
|
|
20230811,135400,48693540,6510,6510,6510,6510,0
|
|
20230811,135300,48693540,6510,6510,6510,6510,0
|
|
20230811,135200,48693540,6510,6510,6510,6510,0
|
|
20230811,135100,48693540,6510,6510,6510,6510,0
|
|
20230811,135000,48693540,6510,6510,6510,6510,0
|
|
20230811,134900,48693540,6510,6510,6510,6510,0
|
|
20230811,134800,48693540,6510,6510,6510,6510,0
|
|
20230811,134700,48693540,6510,6510,6510,6510,0
|
|
20230811,134600,48693540,6510,6510,6510,6510,0
|
|
20230811,134500,48693540,6510,6510,6510,6510,0
|
|
20230811,134400,48693540,6510,6510,6510,6510,0
|
|
20230811,134300,48693540,6510,6510,6510,6510,4
|
|
20230811,134200,48667500,6490,6490,6490,6490,0
|
|
20230811,134100,48667500,6490,6490,6490,6490,0
|
|
20230811,134000,48667500,6490,6490,6490,6490,0
|
|
20230811,133900,48667500,6490,6490,6490,6490,0
|
|
20230811,133800,48667500,6490,6510,6510,6490,1275
|
|
20230811,133700,40367530,6510,6510,6510,6510,0
|
|
20230811,133600,40367530,6510,6510,6510,6510,0
|
|
20230811,133500,40367530,6510,6510,6510,6510,0
|
|
20230811,133400,40367530,6510,6510,6510,6510,0
|
|
20230811,133300,40367530,6510,6510,6510,6510,0
|
|
20230811,133200,40367530,6510,6510,6510,6510,3
|
|
20230811,133100,40348000,6510,6510,6510,6510,3
|
|
20230811,133000,40328470,6510,6510,6510,6510,84
|
|
20230811,132900,39781630,6510,6510,6510,6510,0
|
|
20230811,132800,39781630,6510,6510,6510,6510,0
|
|
20230811,132700,39781630,6510,6510,6510,6510,0
|
|
20230811,132600,39781630,6510,6510,6510,6510,16
|
|
20230811,132500,39677470,6510,6510,6510,6510,0
|
|
20230811,132400,39677470,6510,6510,6510,6510,0
|
|
20230811,132300,39677470,6510,6520,6520,6510,6
|
|
20230811,132200,39638400,6520,6520,6520,6520,2
|
|
20230811,132100,39625360,6510,6530,6530,6510,134
|
|
20230811,132000,38751910,6540,6540,6540,6540,0
|
|
20230811,131900,38751910,6540,6540,6540,6540,4
|
|
20230811,131800,38725750,6530,6530,6530,6530,0
|
|
20230811,131700,38725750,6530,6530,6530,6530,1
|
|
20230811,131600,38719220,6530,6530,6530,6530,0
|
|
20230811,131500,38719220,6530,6530,6530,6530,0
|
|
20230811,131400,38719220,6530,6530,6530,6530,0
|
|
20230811,131300,38719220,6530,6530,6530,6530,92
|
|
20230811,131200,38118460,6530,6530,6530,6530,0
|
|
20230811,131100,38118460,6530,6530,6530,6530,100
|
|
20230811,131000,37465460,6540,6540,6540,6540,1
|
|
20230811,130900,37458920,6540,6540,6540,6540,0
|
|
20230811,130800,37458920,6540,6560,6560,6540,2
|
|
20230811,130700,37445820,6560,6560,6560,6560,0
|
|
20230811,130600,37445820,6560,6560,6560,6560,0
|
|
20230811,130500,37445820,6560,6560,6560,6560,0
|
|
20230811,130400,37445820,6560,6560,6560,6560,0
|
|
20230811,130300,37445820,6560,6560,6560,6560,0
|
|
20230811,130200,37445820,6560,6560,6560,6560,50
|
|
20230811,130100,37117820,6570,6570,6570,6570,0
|
|
20230811,130000,37117820,6570,6570,6570,6570,0
|
|
20230811,125900,37117820,6570,6540,6570,6540,100
|
|
20230811,125800,36461440,6530,6530,6530,6530,0
|
|
20230811,125700,36461440,6530,6530,6530,6530,0
|
|
20230811,125600,36461440,6530,6530,6530,6530,0
|
|
20230811,125500,36461440,6530,6530,6530,6530,0
|
|
20230811,125400,36461440,6530,6530,6530,6530,0
|
|
20230811,125300,36461440,6530,6530,6530,6530,0
|
|
20230811,125200,36461440,6530,6530,6530,6530,0
|
|
20230811,125100,36461440,6530,6530,6530,6530,0
|
|
20230811,125000,36461440,6530,6530,6530,6530,0
|
|
20230811,124900,36461440,6530,6530,6530,6530,0
|
|
20230811,124800,36461440,6530,6530,6530,6530,0
|
|
20230811,124700,36461440,6530,6530,6530,6530,0
|
|
20230811,124600,36461440,6530,6530,6530,6530,1
|
|
20230811,124500,36454910,6530,6530,6530,6530,10
|
|
20230811,124400,36389610,6510,6510,6510,6510,0
|
|
20230811,124300,36389610,6510,6510,6510,6510,0
|
|
20230811,124200,36389610,6510,6510,6510,6510,0
|
|
20230811,124100,36389610,6510,6510,6510,6510,0
|
|
20230811,124000,36389610,6510,6510,6510,6510,0
|
|
20230811,123900,36389610,6510,6510,6510,6510,0
|
|
20230811,123800,36389610,6510,6510,6510,6510,0
|
|
20230811,123700,36389610,6510,6510,6510,6510,0
|
|
20230811,123600,36389610,6510,6510,6510,6510,0
|
|
20230811,123500,36389610,6510,6510,6510,6510,0
|
|
20230811,123400,36389610,6510,6530,6530,6510,500
|
|
20230811,123300,33132770,6570,6570,6570,6570,0
|
|
20230811,123200,33132770,6570,6570,6570,6570,0
|
|
20230811,123100,33132770,6570,6570,6570,6570,0
|
|
20230811,123000,33132770,6570,6570,6570,6570,0
|
|
20230811,122900,33132770,6570,6570,6570,6570,0
|
|
20230811,122800,33132770,6570,6570,6570,6560,32
|
|
20230811,122700,32922540,6570,6570,6570,6570,9
|
|
20230811,122600,32863410,6570,6570,6570,6570,0
|
|
20230811,122500,32863410,6570,6570,6570,6570,0
|
|
20230811,122400,32863410,6570,6570,6570,6570,0
|
|
20230811,122300,32863410,6570,6570,6570,6570,16
|
|
20230811,122200,32758290,6570,6570,6570,6570,1
|
|
20230811,122100,32751720,6530,6530,6530,6530,0
|
|
20230811,122000,32751720,6530,6530,6530,6530,0
|
|
20230811,121900,32751720,6530,6530,6530,6530,0
|
|
20230811,121800,32751720,6530,6530,6530,6530,9
|
|
20230811,121700,32692950,6570,6570,6570,6570,0
|
|
20230811,121600,32692950,6570,6570,6570,6570,0
|
|
20230811,121500,32692950,6570,6570,6570,6570,0
|
|
20230811,121400,32692950,6570,6570,6570,6570,0
|
|
20230811,121300,32692950,6570,6570,6570,6570,0
|
|
20230811,121200,32692950,6570,6570,6570,6570,0
|
|
20230811,121100,32692950,6570,6570,6570,6570,0
|
|
20230811,121000,32692950,6570,6570,6570,6570,0
|
|
20230811,120900,32692950,6570,6570,6570,6570,0
|
|
20230811,120800,32692950,6570,6570,6570,6570,0
|
|
20230811,120700,32692950,6570,6570,6570,6570,0
|
|
20230811,120600,32692950,6570,6570,6570,6570,0
|
|
20230811,120500,32692950,6570,6570,6570,6570,0
|
|
20230811,120400,32692950,6570,6570,6570,6570,0
|
|
20230811,120300,32692950,6570,6570,6570,6570,0
|
|
20230811,120200,32692950,6570,6570,6570,6570,0
|
|
20230811,120100,32692950,6570,6570,6570,6570,0
|
|
20230811,120000,32692950,6570,6570,6570,6570,6
|
|
20230811,115900,32653530,6570,6570,6570,6570,0
|
|
20230811,115800,32653530,6570,6550,6570,6550,332
|
|
20230811,115700,30476990,6550,6550,6550,6550,3
|
|
20230811,115600,30457340,6540,6540,6540,6540,0
|
|
20230811,115500,30457340,6540,6550,6550,6540,3
|
|
20230811,115400,30437700,6550,6550,6550,6550,0
|
|
20230811,115300,30437700,6550,6550,6550,6550,115
|
|
20230811,115200,29684450,6570,6570,6570,6570,4
|
|
20230811,115100,29658170,6560,6560,6560,6560,1
|
|
20230811,115000,29651610,6560,6560,6560,6560,2
|
|
20230811,114900,29638490,6560,6560,6560,6560,1
|
|
20230811,114800,29631930,6560,6560,6560,6560,1
|
|
20230811,114700,29625370,6560,6560,6560,6560,2
|
|
20230811,114600,29612250,6560,6550,6560,6550,2
|
|
20230811,114500,29599140,6560,6560,6560,6560,3
|
|
20230811,114400,29579460,6560,6560,6560,6560,0
|
|
20230811,114300,29579460,6560,6560,6560,6560,1
|
|
20230811,114200,29572900,6550,6550,6550,6550,2
|
|
20230811,114100,29559800,6550,6550,6550,6550,1
|
|
20230811,114000,29553250,6560,6560,6560,6560,9
|
|
20230811,113900,29494210,6550,6550,6550,6550,0
|
|
20230811,113800,29494210,6550,6550,6550,6550,1
|
|
20230811,113700,29487660,6560,6560,6560,6560,2
|
|
20230811,113600,29474540,6560,6560,6560,6560,0
|
|
20230811,113500,29474540,6560,6560,6560,6560,3
|
|
20230811,113400,29454860,6570,6570,6570,6570,2
|
|
20230811,113300,29441720,6570,6570,6570,6570,2
|
|
20230811,113200,29428580,6570,6570,6570,6570,2
|
|
20230811,113100,29415440,6570,6570,6570,6570,2
|
|
20230811,113000,29402300,6570,6560,6570,6560,22
|
|
20230811,112900,29257950,6560,6560,6560,6560,0
|
|
20230811,112800,29257950,6560,6560,6560,6560,0
|
|
20230811,112700,29257950,6560,6560,6560,6560,2
|
|
20230811,112600,29244830,6560,6560,6560,6560,0
|
|
20230811,112500,29244830,6560,6560,6560,6560,4
|
|
20230811,112400,29218590,6560,6560,6560,6560,2
|
|
20230811,112300,29205470,6560,6560,6560,6560,2
|
|
20230811,112200,29192350,6560,6560,6560,6560,1
|
|
20230811,112100,29185790,6550,6550,6550,6550,0
|
|
20230811,112000,29185790,6550,6550,6550,6550,2
|
|
20230811,111900,29172690,6570,6560,6570,6560,17
|
|
20230811,111800,29061070,6520,6550,6550,6520,322
|
|
20230811,111700,26960180,6550,6550,6550,6550,2
|
|
20230811,111600,26947080,6550,6550,6550,6550,1
|
|
20230811,111500,26940530,6550,6550,6550,6550,4
|
|
20230811,111400,26914330,6550,6550,6550,6550,0
|
|
20230811,111300,26914330,6550,6550,6550,6550,19
|
|
20230811,111200,26789880,6550,6550,6550,6550,1
|
|
20230811,111100,26783330,6560,6550,6560,6550,5
|
|
20230811,111000,26750550,6560,6550,6560,6540,64
|
|
20230811,110900,26331940,6560,6550,6570,6550,21
|
|
20230811,110800,26194190,6540,6560,6560,6540,75
|
|
20230811,110700,25703630,6570,6570,6570,6570,1
|
|
20230811,110600,25697060,6560,6570,6570,6560,3
|
|
20230811,110500,25677370,6580,6570,6580,6560,35
|
|
20230811,110400,25447400,6570,6540,6570,6540,41
|
|
20230811,110300,25179130,6560,6560,6560,6560,4
|
|
20230811,110200,25152890,6560,6570,6580,6560,36
|
|
20230811,110100,24916350,6570,6570,6570,6570,1
|
|
20230811,110000,24909780,6570,6570,6570,6570,3
|
|
20230811,105900,24890070,6570,6570,6570,6570,0
|
|
20230811,105800,24890070,6570,6570,6570,6570,2
|
|
20230811,105700,24876930,6570,6570,6570,6570,2
|
|
20230811,105600,24863790,6570,6570,6570,6570,30
|
|
20230811,105500,24666690,6580,6580,6580,6580,3
|
|
20230811,105400,24646950,6580,6580,6580,6580,2
|
|
20230811,105300,24633790,6580,6570,6580,6570,215
|
|
20230811,105200,23219850,6570,6560,6570,6550,60
|
|
20230811,105100,22826640,6570,6570,6570,6570,3
|
|
20230811,105000,22806930,6570,6570,6570,6570,10
|
|
20230811,104900,22741230,6570,6560,6570,6560,7
|
|
20230811,104800,22695300,6560,6560,6560,6560,19
|
|
20230811,104700,22570660,6560,6560,6560,6560,5
|
|
20230811,104600,22537860,6570,6560,6570,6560,19
|
|
20230811,104500,22413210,6560,6560,6560,6560,1
|
|
20230811,104400,22406650,6560,6560,6560,6560,2
|
|
20230811,104300,22393530,6560,6560,6560,6560,3
|
|
20230811,104200,22373850,6560,6560,6560,6560,1
|
|
20230811,104100,22367290,6560,6560,6560,6560,2
|
|
20230811,104000,22354170,6560,6560,6560,6560,11
|
|
20230811,103900,22282010,6560,6560,6560,6560,1
|
|
20230811,103800,22275450,6560,6560,6560,6560,2
|
|
20230811,103700,22262330,6560,6560,6560,6560,11
|
|
20230811,103600,22190170,6560,6560,6560,6560,3
|
|
20230811,103500,22170490,6560,6550,6560,6550,24
|
|
20230811,103400,22013240,6550,6540,6550,6540,35
|
|
20230811,103300,21784330,6540,6540,6540,6540,4
|
|
20230811,103200,21758170,6540,6540,6540,6540,5
|
|
20230811,103100,21725470,6540,6540,6540,6540,3
|
|
20230811,103000,21705850,6540,6540,6540,6540,2
|
|
20230811,102900,21692770,6540,6540,6540,6540,5
|
|
20230811,102800,21660070,6540,6540,6540,6540,8
|
|
20230811,102700,21607750,6540,6540,6540,6540,11
|
|
20230811,102600,21535810,6540,6540,6540,6540,7
|
|
20230811,102500,21490030,6540,6540,6540,6540,8
|
|
20230811,102400,21437710,6540,6540,6540,6530,11
|
|
20230811,102300,21365800,6540,6540,6540,6540,2
|
|
20230811,102200,21352720,6540,6540,6540,6540,12
|
|
20230811,102100,21274240,6540,6540,6540,6540,3
|
|
20230811,102000,21254620,6540,6540,6540,6540,0
|
|
20230811,101900,21254620,6540,6540,6540,6540,3
|
|
20230811,101800,21235000,6540,6540,6540,6540,1
|
|
20230811,101700,21228460,6540,6520,6540,6520,163
|
|
20230811,101600,20164600,6520,6520,6520,6520,6
|
|
20230811,101500,20125480,6520,6520,6520,6520,4
|
|
20230811,101400,20099400,6520,6510,6520,6510,1216
|
|
20230811,101300,12183230,6510,6510,6510,6510,0
|
|
20230811,101200,12183230,6510,6510,6510,6510,2
|
|
20230811,101100,12170210,6510,6510,6510,6510,2
|
|
20230811,101000,12157190,6510,6510,6510,6510,2
|
|
20230811,100900,12144170,6510,6510,6510,6510,4
|
|
20230811,100800,12118130,6510,6510,6510,6510,1
|
|
20230811,100700,12111620,6510,6510,6510,6510,0
|
|
20230811,100600,12111620,6510,6510,6510,6510,3
|
|
20230811,100500,12092090,6510,6490,6510,6480,507
|
|
20230811,100400,8797910,6490,6490,6490,6490,4
|
|
20230811,100300,8771950,6500,6470,6500,6470,414
|
|
20230811,100200,6091010,6470,6470,6470,6470,1
|
|
20230811,100100,6084540,6480,6480,6480,6480,7
|
|
20230811,100000,6039180,6490,6500,6500,6490,2
|
|
20230811,095900,6026190,6500,6500,6500,6500,2
|
|
20230811,095800,6013190,6500,6500,6500,6500,0
|
|
20230811,095700,6013190,6500,6500,6500,6500,2
|
|
20230811,095600,6000190,6500,6500,6500,6500,7
|
|
20230811,095500,5954690,6500,6500,6500,6500,3
|
|
20230811,095400,5935190,6500,6500,6500,6500,3
|
|
20230811,095300,5915690,6500,6500,6500,6500,2
|
|
20230811,095200,5902690,6500,6500,6500,6500,6
|
|
20230811,095100,5863690,6500,6490,6500,6490,204
|
|
20230811,095000,4538910,6490,6490,6490,6490,130
|
|
20230811,094900,3695210,6480,6480,6480,6480,17
|
|
20230811,094800,3585050,6480,6480,6480,6480,40
|
|
20230811,094700,3325850,6480,6460,6480,6460,198
|
|
20230811,094600,2046420,6460,6460,6460,6460,3
|
|
20230811,094500,2027040,6460,6460,6460,6460,11
|
|
20230811,094400,1955980,6460,6460,6460,6460,2
|
|
20230811,094300,1943060,6460,6460,6460,6460,1
|
|
20230811,094200,1936600,6460,6460,6460,6460,23
|
|
20230811,094100,1788020,6460,6460,6460,6460,0
|
|
20230811,094000,1788020,6460,6460,6460,6460,1
|
|
20230811,093900,1781560,6460,6460,6460,6460,8
|
|
20230811,093800,1729880,6460,6460,6460,6460,0
|
|
20230811,093700,1729880,6460,6460,6460,6460,4
|
|
20230811,093600,1704040,6460,6460,6460,6460,21
|
|
20230811,093500,1568380,6460,6460,6460,6460,0
|
|
20230811,093400,1568380,6460,6460,6460,6460,4
|
|
20230811,093300,1542540,6460,6460,6460,6460,1
|
|
20230811,093200,1536080,6460,6460,6460,6460,78
|
|
20230811,093100,1032200,6460,6460,6460,6460,1
|
|
20230811,093000,1025740,6460,6460,6460,6460,1
|
|
20230811,092900,1019280,6460,6460,6460,6460,7
|
|
20230811,092800,974060,6460,6460,6460,6460,2
|
|
20230811,092700,961140,6460,6460,6460,6460,4
|
|
20230811,092600,935300,6460,6460,6460,6460,2
|
|
20230811,092500,922380,6460,6460,6460,6460,1
|
|
20230811,092400,915920,6460,6460,6460,6460,3
|
|
20230811,092300,896540,6450,6450,6450,6450,1
|
|
20230811,092200,890090,6440,6460,6460,6440,33
|
|
20230811,092100,677320,6460,6460,6460,6460,1
|
|
20230811,092000,670860,6460,6460,6460,6460,0
|
|
20230811,091900,670860,6460,6460,6460,6460,13
|
|
20230811,091800,586880,6460,6460,6460,6460,3
|
|
20230811,091700,567500,6460,6450,6460,6450,8
|
|
20230811,091600,515830,6460,6460,6460,6460,1
|
|
20230811,091500,509370,6460,6460,6460,6450,11
|
|
20230811,091400,438330,6460,6460,6460,6460,7
|
|
20230811,091300,393110,6460,6460,6460,6460,4
|
|
20230811,091200,367270,6460,6460,6460,6460,18
|
|
20230811,091100,250990,6460,6460,6460,6460,6
|
|
20230811,091000,212230,6450,6460,6460,6450,5
|
|
20230811,090900,179940,6440,6440,6440,6440,1
|
|
20230811,090800,173500,6440,6440,6440,6440,5
|
|
20230811,090700,141300,6430,6430,6430,6430,18
|
|
20230811,090600,25560,6390,6390,6390,6390,3
|
|
20230811,090500,6390,6390,6390,6390,6390,0
|
|
20230811,090400,6390,6390,6390,6390,6390,1
|
|
20230811,090300,0,6390,6390,6390,6390,0
|
|
20230811,090200,0,6390,6390,6390,6390,0
|
|
20230811,090100,0,6390,6390,6390,6390,0
|
|
20230811,090000,0,6390,6390,6390,6390,0
|