681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,201800,34737070,6560,6560,6560,6560,39
|
|
20230718,201700,34737070,6560,6560,6560,6560,0
|
|
20230718,201600,34737070,6560,6560,6560,6560,0
|
|
20230718,201500,34737070,6560,6560,6560,6560,0
|
|
20230718,201400,34737070,6560,6560,6560,6560,0
|
|
20230718,201300,34737070,6560,6560,6560,6560,0
|
|
20230718,201200,34737070,6560,6560,6560,6560,0
|
|
20230718,201100,34737070,6560,6560,6560,6560,0
|
|
20230718,201000,34737070,6560,6560,6560,6560,0
|
|
20230718,200900,34737070,6560,6560,6560,6560,0
|
|
20230718,200800,34737070,6560,6560,6560,6560,0
|
|
20230718,200700,34737070,6560,6560,6560,6560,0
|
|
20230718,200600,34737070,6560,6560,6560,6560,0
|
|
20230718,200500,34737070,6560,6560,6560,6560,0
|
|
20230718,200400,34737070,6560,6560,6560,6560,0
|
|
20230718,200300,34737070,6560,6560,6560,6560,0
|
|
20230718,200200,34737070,6560,6560,6560,6560,0
|
|
20230718,200100,34737070,6560,6560,6560,6560,0
|
|
20230718,200000,34737070,6560,6560,6560,6560,0
|
|
20230718,195900,34737070,6560,6560,6560,6560,0
|
|
20230718,195800,34737070,6560,6560,6560,6560,0
|
|
20230718,195700,34737070,6560,6560,6560,6560,0
|
|
20230718,195600,34737070,6560,6560,6560,6560,0
|
|
20230718,195500,34737070,6560,6560,6560,6560,0
|
|
20230718,195400,34737070,6560,6560,6560,6560,0
|
|
20230718,195300,34737070,6560,6560,6560,6560,0
|
|
20230718,195200,34737070,6560,6560,6560,6560,0
|
|
20230718,195100,34737070,6560,6560,6560,6560,0
|
|
20230718,195000,34737070,6560,6560,6560,6560,0
|
|
20230718,194900,34737070,6560,6560,6560,6560,0
|
|
20230718,194800,34737070,6560,6560,6560,6560,39
|
|
20230718,194700,34737070,6560,6560,6560,6560,0
|
|
20230718,194600,34737070,6560,6560,6560,6560,0
|
|
20230718,194500,34737070,6560,6560,6560,6560,0
|
|
20230718,194400,34737070,6560,6560,6560,6560,0
|
|
20230718,194300,34737070,6560,6560,6560,6560,0
|
|
20230718,194200,34737070,6560,6560,6560,6560,0
|
|
20230718,194100,34737070,6560,6560,6560,6560,0
|
|
20230718,194000,34737070,6560,6560,6560,6560,0
|
|
20230718,193900,34737070,6560,6560,6560,6560,0
|
|
20230718,193800,34737070,6560,6560,6560,6560,0
|
|
20230718,193700,34737070,6560,6560,6560,6560,0
|
|
20230718,193600,34737070,6560,6560,6560,6560,0
|
|
20230718,193500,34737070,6560,6560,6560,6560,0
|
|
20230718,193400,34737070,6560,6560,6560,6560,0
|
|
20230718,193300,34737070,6560,6560,6560,6560,0
|
|
20230718,193200,34737070,6560,6560,6560,6560,0
|
|
20230718,193100,34737070,6560,6560,6560,6560,0
|
|
20230718,193000,34737070,6560,6560,6560,6560,0
|
|
20230718,192900,34737070,6560,6560,6560,6560,0
|
|
20230718,192800,34737070,6560,6560,6560,6560,0
|
|
20230718,192700,34737070,6560,6560,6560,6560,0
|
|
20230718,192600,34737070,6560,6560,6560,6560,0
|
|
20230718,192500,34737070,6560,6560,6560,6560,0
|
|
20230718,192400,34737070,6560,6560,6560,6560,0
|
|
20230718,192300,34737070,6560,6560,6560,6560,0
|
|
20230718,192200,34737070,6560,6560,6560,6560,0
|
|
20230718,192100,34737070,6560,6560,6560,6560,0
|
|
20230718,192000,34737070,6560,6560,6560,6560,0
|
|
20230718,191900,34737070,6560,6560,6560,6560,0
|
|
20230718,191800,34737070,6560,6560,6560,6560,39
|
|
20230718,191700,34737070,6560,6560,6560,6560,0
|
|
20230718,191600,34737070,6560,6560,6560,6560,0
|
|
20230718,191500,34737070,6560,6560,6560,6560,0
|
|
20230718,191400,34737070,6560,6560,6560,6560,0
|
|
20230718,191300,34737070,6560,6560,6560,6560,0
|
|
20230718,191200,34737070,6560,6560,6560,6560,0
|
|
20230718,191100,34737070,6560,6560,6560,6560,0
|
|
20230718,191000,34737070,6560,6560,6560,6560,0
|
|
20230718,190900,34737070,6560,6560,6560,6560,0
|
|
20230718,190800,34737070,6560,6560,6560,6560,0
|
|
20230718,190700,34737070,6560,6560,6560,6560,0
|
|
20230718,190600,34737070,6560,6560,6560,6560,0
|
|
20230718,190500,34737070,6560,6560,6560,6560,0
|
|
20230718,190400,34737070,6560,6560,6560,6560,0
|
|
20230718,190300,34737070,6560,6560,6560,6560,0
|
|
20230718,190200,34737070,6560,6560,6560,6560,0
|
|
20230718,190100,34737070,6560,6560,6560,6560,0
|
|
20230718,190000,34737070,6560,6560,6560,6560,0
|
|
20230718,185900,34737070,6560,6560,6560,6560,0
|
|
20230718,185800,34737070,6560,6560,6560,6560,0
|
|
20230718,185700,34737070,6560,6560,6560,6560,0
|
|
20230718,185600,34737070,6560,6560,6560,6560,0
|
|
20230718,185500,34737070,6560,6560,6560,6560,0
|
|
20230718,185400,34737070,6560,6560,6560,6560,0
|
|
20230718,185300,34737070,6560,6560,6560,6560,0
|
|
20230718,185200,34737070,6560,6560,6560,6560,0
|
|
20230718,185100,34737070,6560,6560,6560,6560,0
|
|
20230718,185000,34737070,6560,6560,6560,6560,0
|
|
20230718,184900,34737070,6560,6560,6560,6560,0
|
|
20230718,184800,34737070,6560,6560,6560,6560,39
|
|
20230718,184700,34737070,6560,6560,6560,6560,0
|
|
20230718,184600,34737070,6560,6560,6560,6560,0
|
|
20230718,184500,34737070,6560,6560,6560,6560,0
|
|
20230718,184400,34737070,6560,6560,6560,6560,0
|
|
20230718,184300,34737070,6560,6560,6560,6560,0
|
|
20230718,184200,34737070,6560,6560,6560,6560,0
|
|
20230718,184100,34737070,6560,6560,6560,6560,0
|
|
20230718,184000,34737070,6560,6560,6560,6560,0
|
|
20230718,183900,34737070,6560,6560,6560,6560,0
|
|
20230718,183800,34737070,6560,6560,6560,6560,0
|
|
20230718,183700,34737070,6560,6560,6560,6560,0
|
|
20230718,183600,34737070,6560,6560,6560,6560,0
|
|
20230718,183500,34737070,6560,6560,6560,6560,0
|
|
20230718,183400,34737070,6560,6560,6560,6560,0
|
|
20230718,183300,34737070,6560,6560,6560,6560,0
|
|
20230718,183200,34737070,6560,6560,6560,6560,0
|
|
20230718,183100,34737070,6560,6560,6560,6560,0
|
|
20230718,183000,34737070,6560,6560,6560,6560,0
|
|
20230718,182900,34737070,6560,6560,6560,6560,0
|
|
20230718,182800,34737070,6560,6560,6560,6560,0
|
|
20230718,182700,34737070,6560,6560,6560,6560,0
|
|
20230718,182600,34737070,6560,6560,6560,6560,0
|
|
20230718,182500,34737070,6560,6560,6560,6560,0
|
|
20230718,182400,34737070,6560,6560,6560,6560,0
|
|
20230718,182300,34737070,6560,6560,6560,6560,0
|
|
20230718,182200,34737070,6560,6560,6560,6560,0
|
|
20230718,182100,34737070,6560,6560,6560,6560,0
|
|
20230718,182000,34737070,6560,6560,6560,6560,0
|
|
20230718,181900,34737070,6560,6560,6560,6560,0
|
|
20230718,181800,34737070,6560,6560,6560,6560,39
|
|
20230718,181700,34737070,6560,6560,6560,6560,0
|
|
20230718,181600,34737070,6560,6560,6560,6560,0
|
|
20230718,181500,34737070,6560,6560,6560,6560,0
|
|
20230718,181400,34737070,6560,6560,6560,6560,0
|
|
20230718,181300,34737070,6560,6560,6560,6560,0
|
|
20230718,181200,34737070,6560,6560,6560,6560,0
|
|
20230718,181100,34737070,6560,6560,6560,6560,0
|
|
20230718,181000,34737070,6560,6560,6560,6560,0
|
|
20230718,180900,34737070,6560,6560,6560,6560,0
|
|
20230718,180800,34737070,6560,6560,6560,6560,0
|
|
20230718,180700,34737070,6560,6560,6560,6560,0
|
|
20230718,180600,34737070,6560,6560,6560,6560,0
|
|
20230718,180500,34737070,6560,6560,6560,6560,0
|
|
20230718,180400,34737070,6560,6560,6560,6560,0
|
|
20230718,180300,34737070,6560,6560,6560,6560,0
|
|
20230718,180200,34737070,6560,6560,6560,6560,0
|
|
20230718,180100,34737070,6560,6560,6560,6560,0
|
|
20230718,180000,34737070,6560,6560,6560,6560,0
|
|
20230718,175900,34737070,6560,6560,6560,6560,0
|
|
20230718,175800,34737070,6560,6560,6560,6560,0
|
|
20230718,175700,34737070,6560,6560,6560,6560,0
|
|
20230718,175600,34737070,6560,6560,6560,6560,0
|
|
20230718,175500,34737070,6560,6560,6560,6560,0
|
|
20230718,175400,34737070,6560,6560,6560,6560,0
|
|
20230718,175300,34737070,6560,6560,6560,6560,0
|
|
20230718,175200,34737070,6560,6560,6560,6560,0
|
|
20230718,175100,34737070,6560,6560,6560,6560,0
|
|
20230718,175000,34737070,6560,6560,6560,6560,0
|
|
20230718,174900,34737070,6560,6560,6560,6560,0
|
|
20230718,174800,34737070,6560,6560,6560,6560,39
|
|
20230718,174700,34737070,6560,6560,6560,6560,0
|
|
20230718,174600,34737070,6560,6560,6560,6560,0
|
|
20230718,174500,34737070,6560,6560,6560,6560,0
|
|
20230718,174400,34737070,6560,6560,6560,6560,0
|
|
20230718,174300,34737070,6560,6560,6560,6560,0
|
|
20230718,174200,34737070,6560,6560,6560,6560,0
|
|
20230718,174100,34737070,6560,6560,6560,6560,0
|
|
20230718,174000,34737070,6560,6560,6560,6560,0
|
|
20230718,173900,34737070,6560,6560,6560,6560,0
|
|
20230718,173800,34737070,6560,6560,6560,6560,0
|
|
20230718,173700,34737070,6560,6560,6560,6560,0
|
|
20230718,173600,34737070,6560,6560,6560,6560,0
|
|
20230718,173500,34737070,6560,6560,6560,6560,0
|
|
20230718,173400,34737070,6560,6560,6560,6560,0
|
|
20230718,173300,34737070,6560,6560,6560,6560,0
|
|
20230718,173200,34737070,6560,6560,6560,6560,0
|
|
20230718,173100,34737070,6560,6560,6560,6560,0
|
|
20230718,173000,34737070,6560,6560,6560,6560,0
|
|
20230718,172900,34737070,6560,6560,6560,6560,0
|
|
20230718,172800,34737070,6560,6560,6560,6560,0
|
|
20230718,172700,34737070,6560,6560,6560,6560,0
|
|
20230718,172600,34737070,6560,6560,6560,6560,0
|
|
20230718,172500,34737070,6560,6560,6560,6560,0
|
|
20230718,172400,34737070,6560,6560,6560,6560,0
|
|
20230718,172300,34737070,6560,6560,6560,6560,0
|
|
20230718,172200,34737070,6560,6560,6560,6560,0
|
|
20230718,172100,34737070,6560,6560,6560,6560,0
|
|
20230718,172000,34737070,6560,6560,6560,6560,0
|
|
20230718,171900,34737070,6560,6560,6560,6560,0
|
|
20230718,171800,34737070,6560,6560,6560,6560,39
|
|
20230718,171700,34737070,6560,6560,6560,6560,0
|
|
20230718,171600,34737070,6560,6560,6560,6560,0
|
|
20230718,171500,34737070,6560,6560,6560,6560,0
|
|
20230718,171400,34737070,6560,6560,6560,6560,0
|
|
20230718,171300,34737070,6560,6560,6560,6560,0
|
|
20230718,171200,34737070,6560,6560,6560,6560,0
|
|
20230718,171100,34737070,6560,6560,6560,6560,0
|
|
20230718,171000,34737070,6560,6560,6560,6560,0
|
|
20230718,170900,34737070,6560,6560,6560,6560,0
|
|
20230718,170800,34737070,6560,6560,6560,6560,0
|
|
20230718,170700,34737070,6560,6560,6560,6560,0
|
|
20230718,170600,34737070,6560,6560,6560,6560,0
|
|
20230718,170500,34737070,6560,6560,6560,6560,0
|
|
20230718,170400,34737070,6560,6560,6560,6560,0
|
|
20230718,170300,34737070,6560,6560,6560,6560,0
|
|
20230718,170200,34737070,6560,6560,6560,6560,0
|
|
20230718,170100,34737070,6560,6560,6560,6560,0
|
|
20230718,170000,34737070,6560,6560,6560,6560,0
|
|
20230718,165900,34737070,6560,6560,6560,6560,0
|
|
20230718,165800,34737070,6560,6560,6560,6560,0
|
|
20230718,165700,34737070,6560,6560,6560,6560,0
|
|
20230718,165600,34737070,6560,6560,6560,6560,0
|
|
20230718,165500,34737070,6560,6560,6560,6560,0
|
|
20230718,165400,34737070,6560,6560,6560,6560,0
|
|
20230718,165300,34737070,6560,6560,6560,6560,0
|
|
20230718,165200,34737070,6560,6560,6560,6560,0
|
|
20230718,165100,34737070,6560,6560,6560,6560,0
|
|
20230718,165000,34737070,6560,6560,6560,6560,0
|
|
20230718,164900,34737070,6560,6560,6560,6560,0
|
|
20230718,164800,34737070,6560,6560,6560,6560,39
|
|
20230718,164700,34737070,6560,6560,6560,6560,0
|
|
20230718,164600,34737070,6560,6560,6560,6560,0
|
|
20230718,164500,34737070,6560,6560,6560,6560,0
|
|
20230718,164400,34737070,6560,6560,6560,6560,0
|
|
20230718,164300,34737070,6560,6560,6560,6560,0
|
|
20230718,164200,34737070,6560,6560,6560,6560,0
|
|
20230718,164100,34737070,6560,6560,6560,6560,0
|
|
20230718,164000,34737070,6560,6560,6560,6560,0
|
|
20230718,163900,34737070,6560,6560,6560,6560,0
|
|
20230718,163800,34737070,6560,6560,6560,6560,0
|
|
20230718,163700,34737070,6560,6560,6560,6560,0
|
|
20230718,163600,34737070,6560,6560,6560,6560,0
|
|
20230718,163500,34737070,6560,6560,6560,6560,0
|
|
20230718,163400,34737070,6560,6560,6560,6560,0
|
|
20230718,163300,34737070,6560,6560,6560,6560,0
|
|
20230718,163200,34737070,6560,6560,6560,6560,0
|
|
20230718,163100,34737070,6560,6560,6560,6560,0
|
|
20230718,163000,34737070,6560,6560,6560,6560,0
|
|
20230718,162900,34737070,6560,6560,6560,6560,0
|
|
20230718,162800,34737070,6560,6560,6560,6560,0
|
|
20230718,162700,34737070,6560,6560,6560,6560,0
|
|
20230718,162600,34737070,6560,6560,6560,6560,0
|
|
20230718,162500,34737070,6560,6560,6560,6560,0
|
|
20230718,162400,34737070,6560,6560,6560,6560,0
|
|
20230718,162300,34737070,6560,6560,6560,6560,0
|
|
20230718,162200,34737070,6560,6560,6560,6560,0
|
|
20230718,162100,34737070,6560,6560,6560,6560,0
|
|
20230718,162000,34737070,6560,6560,6560,6560,0
|
|
20230718,161900,34737070,6560,6560,6560,6560,0
|
|
20230718,161800,34737070,6560,6560,6560,6560,39
|
|
20230718,161700,34737070,6560,6560,6560,6560,0
|
|
20230718,161600,34737070,6560,6560,6560,6560,0
|
|
20230718,161500,34737070,6560,6560,6560,6560,0
|
|
20230718,161400,34737070,6560,6560,6560,6560,0
|
|
20230718,161300,34737070,6560,6560,6560,6560,0
|
|
20230718,161200,34737070,6560,6560,6560,6560,0
|
|
20230718,161100,34737070,6560,6560,6560,6560,0
|
|
20230718,161000,34737070,6560,6560,6560,6560,0
|
|
20230718,160900,34737070,6560,6560,6560,6560,0
|
|
20230718,160800,34737070,6560,6560,6560,6560,0
|
|
20230718,160700,34737070,6560,6560,6560,6560,0
|
|
20230718,160600,34737070,6560,6560,6560,6560,0
|
|
20230718,160500,34737070,6560,6560,6560,6560,0
|
|
20230718,160400,34737070,6560,6560,6560,6560,0
|
|
20230718,160300,34737070,6560,6560,6560,6560,0
|
|
20230718,160200,34737070,6560,6560,6560,6560,0
|
|
20230718,160100,34737070,6560,6560,6560,6560,0
|
|
20230718,160000,34737070,6560,6560,6560,6560,0
|
|
20230718,155900,34737070,6560,6560,6560,6560,0
|
|
20230718,155800,34737070,6560,6560,6560,6560,0
|
|
20230718,155700,34737070,6560,6560,6560,6560,0
|
|
20230718,155600,34737070,6560,6560,6560,6560,0
|
|
20230718,155500,34737070,6560,6560,6560,6560,0
|
|
20230718,155400,34737070,6560,6560,6560,6560,0
|
|
20230718,155300,34737070,6560,6560,6560,6560,0
|
|
20230718,155200,34737070,6560,6560,6560,6560,0
|
|
20230718,155100,34737070,6560,6560,6560,6560,0
|
|
20230718,155000,34737070,6560,6560,6560,6560,0
|
|
20230718,154900,34737070,6560,6560,6560,6560,0
|
|
20230718,154800,34737070,6560,6560,6560,6560,39
|
|
20230718,154700,34737070,6560,6560,6560,6560,0
|
|
20230718,154600,34737070,6560,6560,6560,6560,0
|
|
20230718,154500,34737070,6560,6560,6560,6560,0
|
|
20230718,154400,34737070,6560,6560,6560,6560,0
|
|
20230718,154300,34737070,6560,6560,6560,6560,0
|
|
20230718,154200,34737070,6560,6560,6560,6560,0
|
|
20230718,154100,34737070,6560,6560,6560,6560,0
|
|
20230718,154000,34737070,6560,6560,6560,6560,0
|
|
20230718,153900,34737070,6560,6560,6560,6560,0
|
|
20230718,153800,34737070,6560,6560,6560,6560,0
|
|
20230718,153700,34737070,6560,6560,6560,6560,0
|
|
20230718,153600,34737070,6560,6560,6560,6560,0
|
|
20230718,153500,34737070,6560,6560,6560,6560,0
|
|
20230718,153400,34737070,6560,6560,6560,6560,0
|
|
20230718,153300,34737070,6560,6560,6560,6560,0
|
|
20230718,153200,34737070,6560,6560,6560,6560,0
|
|
20230718,153100,34737070,6560,6560,6560,6560,0
|
|
20230718,153000,34737070,6560,6560,6560,6560,39
|
|
20230718,152900,34481230,6560,6560,6560,6560,0
|
|
20230718,152800,34481230,6560,6560,6560,6560,0
|
|
20230718,152700,34481230,6560,6560,6560,6560,0
|
|
20230718,152600,34481230,6560,6560,6560,6560,0
|
|
20230718,152500,34481230,6560,6560,6560,6560,0
|
|
20230718,152400,34481230,6560,6560,6560,6560,0
|
|
20230718,152300,34481230,6560,6560,6560,6560,0
|
|
20230718,152200,34481230,6560,6560,6560,6560,0
|
|
20230718,152100,34481230,6560,6560,6560,6560,0
|
|
20230718,152000,34481230,6560,6560,6560,6560,0
|
|
20230718,151900,34481230,6560,6560,6560,6560,0
|
|
20230718,151800,34481230,6560,6560,6560,6560,0
|
|
20230718,151700,34481230,6560,6560,6560,6560,0
|
|
20230718,151600,34481230,6560,6560,6560,6560,0
|
|
20230718,151500,34481230,6560,6560,6560,6560,0
|
|
20230718,151400,34481230,6560,6560,6560,6560,35
|
|
20230718,151300,34251630,6560,6560,6560,6560,0
|
|
20230718,151200,34251630,6560,6560,6560,6560,0
|
|
20230718,151100,34251630,6560,6560,6560,6560,170
|
|
20230718,151000,33136430,6560,6560,6560,6560,1
|
|
20230718,150900,33129870,6520,6520,6520,6520,0
|
|
20230718,150800,33129870,6520,6520,6520,6520,10
|
|
20230718,150700,33064670,6540,6540,6540,6540,480
|
|
20230718,150600,29925470,6560,6560,6560,6560,1
|
|
20230718,150500,29918910,6550,6540,6550,6540,6
|
|
20230718,150400,29879660,6540,6540,6540,6540,0
|
|
20230718,150300,29879660,6540,6540,6540,6540,0
|
|
20230718,150200,29879660,6540,6540,6540,6540,180
|
|
20230718,150100,28702460,6550,6540,6550,6540,10
|
|
20230718,150000,28637050,6540,6540,6540,6540,163
|
|
20230718,145900,27571030,6540,6540,6540,6540,0
|
|
20230718,145800,27571030,6540,6540,6540,6540,0
|
|
20230718,145700,27571030,6540,6540,6540,6540,0
|
|
20230718,145600,27571030,6540,6530,6540,6530,3
|
|
20230718,145500,27551430,6530,6520,6530,6520,6
|
|
20230718,145400,27512300,6520,6520,6520,6520,335
|
|
20230718,145300,25328100,6530,6520,6530,6520,201
|
|
20230718,145200,24017570,6520,6520,6520,6520,1
|
|
20230718,145100,24011050,6510,6510,6510,6510,78
|
|
20230718,145000,23503270,6510,6510,6510,6510,0
|
|
20230718,144900,23503270,6510,6510,6510,6510,0
|
|
20230718,144800,23503270,6510,6510,6510,6510,0
|
|
20230718,144700,23503270,6510,6510,6510,6510,0
|
|
20230718,144600,23503270,6510,6510,6510,6510,0
|
|
20230718,144500,23503270,6510,6510,6510,6510,0
|
|
20230718,144400,23503270,6510,6510,6510,6510,0
|
|
20230718,144300,23503270,6510,6510,6510,6510,0
|
|
20230718,144200,23503270,6510,6510,6510,6510,0
|
|
20230718,144100,23503270,6510,6500,6510,6500,161
|
|
20230718,144000,22456760,6510,6510,6510,6510,0
|
|
20230718,143900,22456760,6510,6510,6510,6510,0
|
|
20230718,143800,22456760,6510,6510,6510,6510,0
|
|
20230718,143700,22456760,6510,6510,6510,6510,0
|
|
20230718,143600,22456760,6510,6510,6510,6510,0
|
|
20230718,143500,22456760,6510,6510,6510,6510,0
|
|
20230718,143400,22456760,6510,6510,6510,6510,0
|
|
20230718,143300,22456760,6510,6510,6510,6510,0
|
|
20230718,143200,22456760,6510,6510,6510,6510,0
|
|
20230718,143100,22456760,6510,6510,6510,6510,0
|
|
20230718,143000,22456760,6510,6510,6510,6510,0
|
|
20230718,142900,22456760,6510,6510,6510,6510,0
|
|
20230718,142800,22456760,6510,6510,6510,6510,0
|
|
20230718,142700,22456760,6510,6510,6510,6510,0
|
|
20230718,142600,22456760,6510,6510,6510,6510,0
|
|
20230718,142500,22456760,6510,6510,6510,6510,0
|
|
20230718,142400,22456760,6510,6510,6510,6510,0
|
|
20230718,142300,22456760,6510,6510,6510,6510,0
|
|
20230718,142200,22456760,6510,6510,6510,6510,0
|
|
20230718,142100,22456760,6510,6510,6510,6510,0
|
|
20230718,142000,22456760,6510,6510,6510,6510,0
|
|
20230718,141900,22456760,6510,6510,6510,6510,0
|
|
20230718,141800,22456760,6510,6510,6510,6510,0
|
|
20230718,141700,22456760,6510,6510,6510,6510,0
|
|
20230718,141600,22456760,6510,6510,6510,6510,0
|
|
20230718,141500,22456760,6510,6510,6510,6510,0
|
|
20230718,141400,22456760,6510,6510,6510,6510,0
|
|
20230718,141300,22456760,6510,6510,6510,6510,0
|
|
20230718,141200,22456760,6510,6510,6510,6510,0
|
|
20230718,141100,22456760,6510,6510,6510,6510,0
|
|
20230718,141000,22456760,6510,6510,6510,6510,0
|
|
20230718,140900,22456760,6510,6510,6510,6510,0
|
|
20230718,140800,22456760,6510,6510,6510,6510,0
|
|
20230718,140700,22456760,6510,6510,6510,6510,0
|
|
20230718,140600,22456760,6510,6510,6510,6510,0
|
|
20230718,140500,22456760,6510,6510,6510,6510,0
|
|
20230718,140400,22456760,6510,6510,6510,6510,0
|
|
20230718,140300,22456760,6510,6510,6510,6510,0
|
|
20230718,140200,22456760,6510,6510,6510,6510,0
|
|
20230718,140100,22456760,6510,6510,6510,6510,0
|
|
20230718,140000,22456760,6510,6510,6510,6510,0
|
|
20230718,135900,22456760,6510,6510,6510,6510,2
|
|
20230718,135800,22443740,6510,6510,6510,6510,1
|
|
20230718,135700,22437230,6500,6500,6500,6500,0
|
|
20230718,135600,22437230,6500,6500,6500,6500,0
|
|
20230718,135500,22437230,6500,6500,6500,6500,0
|
|
20230718,135400,22437230,6500,6500,6500,6500,0
|
|
20230718,135300,22437230,6500,6500,6500,6500,0
|
|
20230718,135200,22437230,6500,6500,6500,6500,0
|
|
20230718,135100,22437230,6500,6500,6500,6500,0
|
|
20230718,135000,22437230,6500,6500,6500,6500,0
|
|
20230718,134900,22437230,6500,6500,6500,6500,0
|
|
20230718,134800,22437230,6500,6500,6500,6500,140
|
|
20230718,134700,21527230,6500,6500,6500,6500,0
|
|
20230718,134600,21527230,6500,6500,6500,6500,300
|
|
20230718,134500,19577230,6500,6500,6500,6500,0
|
|
20230718,134400,19577230,6500,6500,6500,6500,0
|
|
20230718,134300,19577230,6500,6500,6500,6500,0
|
|
20230718,134200,19577230,6500,6500,6500,6500,0
|
|
20230718,134100,19577230,6500,6500,6500,6500,0
|
|
20230718,134000,19577230,6500,6500,6500,6500,0
|
|
20230718,133900,19577230,6500,6500,6500,6500,114
|
|
20230718,133800,18836230,6500,6500,6500,6500,0
|
|
20230718,133700,18836230,6500,6500,6500,6500,0
|
|
20230718,133600,18836230,6500,6490,6500,6490,100
|
|
20230718,133500,18186780,6480,6480,6480,6480,34
|
|
20230718,133400,17966460,6480,6480,6480,6480,0
|
|
20230718,133300,17966460,6480,6480,6480,6480,0
|
|
20230718,133200,17966460,6480,6480,6480,6480,0
|
|
20230718,133100,17966460,6480,6480,6480,6480,0
|
|
20230718,133000,17966460,6480,6480,6480,6480,0
|
|
20230718,132900,17966460,6480,6480,6480,6480,0
|
|
20230718,132800,17966460,6480,6480,6480,6480,0
|
|
20230718,132700,17966460,6480,6480,6480,6480,0
|
|
20230718,132600,17966460,6480,6480,6480,6480,0
|
|
20230718,132500,17966460,6480,6480,6480,6480,0
|
|
20230718,132400,17966460,6480,6480,6480,6480,0
|
|
20230718,132300,17966460,6480,6480,6480,6480,0
|
|
20230718,132200,17966460,6480,6480,6480,6480,0
|
|
20230718,132100,17966460,6480,6480,6480,6480,0
|
|
20230718,132000,17966460,6480,6480,6480,6480,0
|
|
20230718,131900,17966460,6480,6480,6480,6480,0
|
|
20230718,131800,17966460,6480,6480,6480,6480,0
|
|
20230718,131700,17966460,6480,6480,6480,6480,0
|
|
20230718,131600,17966460,6480,6480,6480,6480,0
|
|
20230718,131500,17966460,6480,6480,6480,6480,0
|
|
20230718,131400,17966460,6480,6480,6480,6480,0
|
|
20230718,131300,17966460,6480,6480,6480,6480,0
|
|
20230718,131200,17966460,6480,6480,6480,6480,0
|
|
20230718,131100,17966460,6480,6480,6480,6480,0
|
|
20230718,131000,17966460,6480,6480,6480,6480,0
|
|
20230718,130900,17966460,6480,6480,6480,6480,0
|
|
20230718,130800,17966460,6480,6480,6480,6480,0
|
|
20230718,130700,17966460,6480,6480,6480,6480,0
|
|
20230718,130600,17966460,6480,6490,6490,6480,33
|
|
20230718,130500,17752320,6500,6500,6500,6500,0
|
|
20230718,130400,17752320,6500,6500,6500,6500,0
|
|
20230718,130300,17752320,6500,6500,6500,6500,0
|
|
20230718,130200,17752320,6500,6500,6500,6500,0
|
|
20230718,130100,17752320,6500,6500,6500,6500,0
|
|
20230718,130000,17752320,6500,6500,6500,6500,0
|
|
20230718,125900,17752320,6500,6500,6500,6500,0
|
|
20230718,125800,17752320,6500,6500,6500,6500,0
|
|
20230718,125700,17752320,6500,6500,6500,6500,0
|
|
20230718,125600,17752320,6500,6500,6500,6500,0
|
|
20230718,125500,17752320,6500,6500,6500,6500,0
|
|
20230718,125400,17752320,6500,6500,6500,6500,0
|
|
20230718,125300,17752320,6500,6500,6500,6500,0
|
|
20230718,125200,17752320,6500,6500,6500,6500,0
|
|
20230718,125100,17752320,6500,6500,6500,6500,0
|
|
20230718,125000,17752320,6500,6500,6500,6500,0
|
|
20230718,124900,17752320,6500,6500,6500,6500,0
|
|
20230718,124800,17752320,6500,6500,6500,6500,0
|
|
20230718,124700,17752320,6500,6500,6500,6500,0
|
|
20230718,124600,17752320,6500,6500,6500,6500,0
|
|
20230718,124500,17752320,6500,6500,6500,6500,0
|
|
20230718,124400,17752320,6500,6500,6500,6500,0
|
|
20230718,124300,17752320,6500,6500,6500,6500,0
|
|
20230718,124200,17752320,6500,6500,6500,6500,0
|
|
20230718,124100,17752320,6500,6500,6500,6500,0
|
|
20230718,124000,17752320,6500,6500,6500,6500,0
|
|
20230718,123900,17752320,6500,6500,6500,6500,0
|
|
20230718,123800,17752320,6500,6500,6500,6500,0
|
|
20230718,123700,17752320,6500,6500,6500,6500,0
|
|
20230718,123600,17752320,6500,6500,6500,6500,0
|
|
20230718,123500,17752320,6500,6500,6500,6500,0
|
|
20230718,123400,17752320,6500,6500,6500,6500,0
|
|
20230718,123300,17752320,6500,6500,6500,6500,0
|
|
20230718,123200,17752320,6500,6500,6500,6500,0
|
|
20230718,123100,17752320,6500,6500,6500,6500,0
|
|
20230718,123000,17752320,6500,6500,6500,6500,0
|
|
20230718,122900,17752320,6500,6500,6500,6500,0
|
|
20230718,122800,17752320,6500,6500,6500,6500,0
|
|
20230718,122700,17752320,6500,6500,6500,6500,0
|
|
20230718,122600,17752320,6500,6500,6500,6500,0
|
|
20230718,122500,17752320,6500,6500,6500,6500,0
|
|
20230718,122400,17752320,6500,6500,6500,6500,0
|
|
20230718,122300,17752320,6500,6500,6500,6500,0
|
|
20230718,122200,17752320,6500,6500,6500,6500,0
|
|
20230718,122100,17752320,6500,6500,6500,6500,0
|
|
20230718,122000,17752320,6500,6500,6500,6500,0
|
|
20230718,121900,17752320,6500,6500,6500,6500,0
|
|
20230718,121800,17752320,6500,6500,6500,6500,0
|
|
20230718,121700,17752320,6500,6500,6500,6500,0
|
|
20230718,121600,17752320,6500,6500,6500,6500,0
|
|
20230718,121500,17752320,6500,6500,6500,6500,0
|
|
20230718,121400,17752320,6500,6500,6500,6500,0
|
|
20230718,121300,17752320,6500,6500,6500,6500,0
|
|
20230718,121200,17752320,6500,6500,6500,6500,0
|
|
20230718,121100,17752320,6500,6500,6500,6500,0
|
|
20230718,121000,17752320,6500,6500,6500,6500,0
|
|
20230718,120900,17752320,6500,6500,6500,6500,0
|
|
20230718,120800,17752320,6500,6500,6500,6500,0
|
|
20230718,120700,17752320,6500,6500,6500,6500,0
|
|
20230718,120600,17752320,6500,6500,6500,6500,0
|
|
20230718,120500,17752320,6500,6500,6500,6500,0
|
|
20230718,120400,17752320,6500,6500,6500,6500,0
|
|
20230718,120300,17752320,6500,6500,6500,6500,0
|
|
20230718,120200,17752320,6500,6500,6500,6500,0
|
|
20230718,120100,17752320,6500,6500,6500,6500,0
|
|
20230718,120000,17752320,6500,6500,6500,6500,0
|
|
20230718,115900,17752320,6500,6500,6500,6500,1
|
|
20230718,115800,17745820,6440,6440,6440,6440,0
|
|
20230718,115700,17745820,6440,6440,6440,6440,0
|
|
20230718,115600,17745820,6440,6440,6440,6440,0
|
|
20230718,115500,17745820,6440,6460,6460,6440,360
|
|
20230718,115400,15424710,6500,6500,6500,6500,0
|
|
20230718,115300,15424710,6500,6500,6500,6500,0
|
|
20230718,115200,15424710,6500,6500,6500,6500,0
|
|
20230718,115100,15424710,6500,6500,6500,6500,0
|
|
20230718,115000,15424710,6500,6500,6500,6500,0
|
|
20230718,114900,15424710,6500,6500,6500,6500,0
|
|
20230718,114800,15424710,6500,6500,6500,6500,0
|
|
20230718,114700,15424710,6500,6500,6500,6500,0
|
|
20230718,114600,15424710,6500,6500,6500,6500,0
|
|
20230718,114500,15424710,6500,6500,6500,6500,0
|
|
20230718,114400,15424710,6500,6500,6500,6500,0
|
|
20230718,114300,15424710,6500,6500,6500,6500,0
|
|
20230718,114200,15424710,6500,6500,6500,6500,0
|
|
20230718,114100,15424710,6500,6500,6500,6500,200
|
|
20230718,114000,14124710,6500,6500,6500,6500,0
|
|
20230718,113900,14124710,6500,6500,6500,6500,0
|
|
20230718,113800,14124710,6500,6500,6500,6500,0
|
|
20230718,113700,14124710,6500,6500,6500,6500,0
|
|
20230718,113600,14124710,6500,6500,6500,6500,0
|
|
20230718,113500,14124710,6500,6500,6500,6500,0
|
|
20230718,113400,14124710,6500,6500,6500,6500,0
|
|
20230718,113300,14124710,6500,6500,6500,6500,0
|
|
20230718,113200,14124710,6500,6500,6500,6500,0
|
|
20230718,113100,14124710,6500,6500,6500,6500,0
|
|
20230718,113000,14124710,6500,6500,6500,6500,0
|
|
20230718,112900,14124710,6500,6500,6500,6500,0
|
|
20230718,112800,14124710,6500,6460,6500,6460,41
|
|
20230718,112700,13859810,6500,6500,6500,6500,0
|
|
20230718,112600,13859810,6500,6500,6500,6500,0
|
|
20230718,112500,13859810,6500,6500,6500,6500,0
|
|
20230718,112400,13859810,6500,6500,6500,6500,0
|
|
20230718,112300,13859810,6500,6500,6500,6500,125
|
|
20230718,112200,13047310,6510,6510,6510,6510,1
|
|
20230718,112100,13040800,6500,6500,6500,6500,0
|
|
20230718,112000,13040800,6500,6510,6510,6500,108
|
|
20230718,111900,12338760,6510,6510,6510,6510,0
|
|
20230718,111800,12338760,6510,6510,6510,6510,0
|
|
20230718,111700,12338760,6510,6510,6510,6510,0
|
|
20230718,111600,12338760,6510,6510,6510,6510,0
|
|
20230718,111500,12338760,6510,6510,6510,6510,46
|
|
20230718,111400,12039300,6510,6510,6510,6510,0
|
|
20230718,111300,12039300,6510,6510,6510,6510,0
|
|
20230718,111200,12039300,6510,6510,6510,6510,0
|
|
20230718,111100,12039300,6510,6510,6510,6510,0
|
|
20230718,111000,12039300,6510,6510,6510,6510,0
|
|
20230718,110900,12039300,6510,6510,6510,6510,1
|
|
20230718,110800,12032790,6500,6500,6500,6500,0
|
|
20230718,110700,12032790,6500,6500,6500,6500,0
|
|
20230718,110600,12032790,6500,6500,6500,6500,0
|
|
20230718,110500,12032790,6500,6500,6500,6500,0
|
|
20230718,110400,12032790,6500,6500,6500,6500,0
|
|
20230718,110300,12032790,6500,6500,6500,6500,0
|
|
20230718,110200,12032790,6500,6500,6500,6500,0
|
|
20230718,110100,12032790,6500,6500,6500,6500,0
|
|
20230718,110000,12032790,6500,6470,6500,6470,271
|
|
20230718,105900,10273070,6470,6470,6470,6470,0
|
|
20230718,105800,10273070,6470,6470,6470,6470,0
|
|
20230718,105700,10273070,6470,6470,6470,6470,0
|
|
20230718,105600,10273070,6470,6470,6470,6470,0
|
|
20230718,105500,10273070,6470,6470,6470,6470,0
|
|
20230718,105400,10273070,6470,6470,6470,6470,0
|
|
20230718,105300,10273070,6470,6470,6470,6470,0
|
|
20230718,105200,10273070,6470,6470,6470,6470,34
|
|
20230718,105100,10053090,6470,6470,6470,6470,0
|
|
20230718,105000,10053090,6470,6470,6470,6470,0
|
|
20230718,104900,10053090,6470,6470,6470,6470,0
|
|
20230718,104800,10053090,6470,6470,6470,6470,0
|
|
20230718,104700,10053090,6470,6470,6470,6470,0
|
|
20230718,104600,10053090,6470,6470,6470,6470,1
|
|
20230718,104500,10046620,6450,6450,6450,6450,0
|
|
20230718,104400,10046620,6450,6450,6450,6450,4
|
|
20230718,104300,10020820,6430,6430,6430,6430,355
|
|
20230718,104200,7738170,6430,6430,6430,6430,0
|
|
20230718,104100,7738170,6430,6430,6430,6430,0
|
|
20230718,104000,7738170,6430,6430,6430,6430,0
|
|
20230718,103900,7738170,6430,6440,6440,6430,13
|
|
20230718,103800,7654490,6450,6450,6450,6450,0
|
|
20230718,103700,7654490,6450,6450,6450,6450,592
|
|
20230718,103600,3836090,6470,6470,6470,6470,0
|
|
20230718,103500,3836090,6470,6470,6470,6470,0
|
|
20230718,103400,3836090,6470,6470,6470,6470,0
|
|
20230718,103300,3836090,6470,6470,6470,6470,0
|
|
20230718,103200,3836090,6470,6470,6470,6470,0
|
|
20230718,103100,3836090,6470,6470,6470,6470,0
|
|
20230718,103000,3836090,6470,6470,6470,6470,1
|
|
20230718,102900,3829620,6480,6480,6480,6480,0
|
|
20230718,102800,3829620,6480,6480,6480,6480,0
|
|
20230718,102700,3829620,6480,6480,6480,6480,0
|
|
20230718,102600,3829620,6480,6480,6480,6480,0
|
|
20230718,102500,3829620,6480,6480,6480,6480,0
|
|
20230718,102400,3829620,6480,6480,6480,6480,0
|
|
20230718,102300,3829620,6480,6480,6480,6480,0
|
|
20230718,102200,3829620,6480,6480,6480,6480,0
|
|
20230718,102100,3829620,6480,6480,6480,6480,0
|
|
20230718,102000,3829620,6480,6480,6480,6480,0
|
|
20230718,101900,3829620,6480,6480,6480,6480,0
|
|
20230718,101800,3829620,6480,6480,6480,6480,0
|
|
20230718,101700,3829620,6480,6470,6480,6470,2
|
|
20230718,101600,3816670,6460,6460,6460,6460,133
|
|
20230718,101500,2957490,6480,6480,6480,6480,0
|
|
20230718,101400,2957490,6480,6480,6480,6480,0
|
|
20230718,101300,2957490,6480,6480,6480,6480,0
|
|
20230718,101200,2957490,6480,6480,6480,6480,0
|
|
20230718,101100,2957490,6480,6480,6480,6480,0
|
|
20230718,101000,2957490,6480,6480,6480,6480,0
|
|
20230718,100900,2957490,6480,6480,6480,6480,0
|
|
20230718,100800,2957490,6480,6480,6480,6480,0
|
|
20230718,100700,2957490,6480,6480,6480,6480,0
|
|
20230718,100600,2957490,6480,6480,6480,6480,0
|
|
20230718,100500,2957490,6480,6480,6480,6480,0
|
|
20230718,100400,2957490,6480,6480,6480,6480,0
|
|
20230718,100300,2957490,6480,6480,6480,6480,0
|
|
20230718,100200,2957490,6480,6480,6480,6480,0
|
|
20230718,100100,2957490,6480,6480,6480,6480,0
|
|
20230718,100000,2957490,6480,6480,6480,6480,0
|
|
20230718,095900,2957490,6480,6480,6480,6480,0
|
|
20230718,095800,2957490,6480,6480,6480,6480,0
|
|
20230718,095700,2957490,6480,6480,6480,6480,0
|
|
20230718,095600,2957490,6480,6480,6480,6480,0
|
|
20230718,095500,2957490,6480,6480,6480,6480,0
|
|
20230718,095400,2957490,6480,6480,6480,6480,0
|
|
20230718,095300,2957490,6480,6480,6480,6480,0
|
|
20230718,095200,2957490,6480,6480,6480,6480,0
|
|
20230718,095100,2957490,6480,6480,6480,6480,0
|
|
20230718,095000,2957490,6480,6480,6480,6480,0
|
|
20230718,094900,2957490,6480,6460,6480,6460,201
|
|
20230718,094800,1659010,6470,6470,6470,6470,0
|
|
20230718,094700,1659010,6470,6470,6470,6470,0
|
|
20230718,094600,1659010,6470,6470,6470,6470,1
|
|
20230718,094500,1652540,6530,6530,6530,6530,0
|
|
20230718,094400,1652540,6530,6530,6530,6530,0
|
|
20230718,094300,1652540,6530,6530,6530,6530,0
|
|
20230718,094200,1652540,6530,6530,6530,6530,0
|
|
20230718,094100,1652540,6530,6530,6530,6530,0
|
|
20230718,094000,1652540,6530,6530,6530,6530,0
|
|
20230718,093900,1652540,6530,6530,6530,6530,0
|
|
20230718,093800,1652540,6530,6520,6530,6520,100
|
|
20230718,093700,999920,6530,6530,6530,6530,0
|
|
20230718,093600,999920,6530,6530,6530,6530,0
|
|
20230718,093500,999920,6530,6530,6530,6530,0
|
|
20230718,093400,999920,6530,6510,6530,6510,5
|
|
20230718,093300,967350,6510,6510,6510,6510,0
|
|
20230718,093200,967350,6510,6510,6510,6510,0
|
|
20230718,093100,967350,6510,6510,6510,6510,1
|
|
20230718,093000,960840,6510,6510,6510,6510,10
|
|
20230718,092900,895740,6510,6510,6510,6510,0
|
|
20230718,092800,895740,6510,6510,6510,6510,0
|
|
20230718,092700,895740,6510,6510,6510,6510,0
|
|
20230718,092600,895740,6510,6510,6510,6510,0
|
|
20230718,092500,895740,6510,6510,6510,6510,0
|
|
20230718,092400,895740,6510,6510,6510,6510,0
|
|
20230718,092300,895740,6510,6510,6510,6510,1
|
|
20230718,092200,889230,6480,6480,6480,6480,1
|
|
20230718,092100,882750,6520,6520,6520,6520,0
|
|
20230718,092000,882750,6520,6520,6520,6520,1
|
|
20230718,091900,876230,6500,6500,6500,6500,0
|
|
20230718,091800,876230,6500,6500,6500,6500,0
|
|
20230718,091700,876230,6500,6500,6500,6500,36
|
|
20230718,091600,642230,6540,6540,6540,6540,0
|
|
20230718,091500,642230,6540,6540,6540,6540,0
|
|
20230718,091400,642230,6540,6540,6540,6540,0
|
|
20230718,091300,642230,6540,6540,6540,6540,0
|
|
20230718,091200,642230,6540,6540,6540,6540,0
|
|
20230718,091100,642230,6540,6500,6540,6500,70
|
|
20230718,091000,187100,6500,6500,6500,6500,0
|
|
20230718,090900,187100,6500,6500,6500,6500,0
|
|
20230718,090800,187100,6500,6500,6500,6500,0
|
|
20230718,090700,187100,6500,6500,6500,6500,0
|
|
20230718,090600,187100,6500,6500,6500,6500,0
|
|
20230718,090500,187100,6500,6500,6500,6500,0
|
|
20230718,090400,187100,6500,6500,6500,6500,0
|
|
20230718,090300,187100,6500,6500,6500,6500,0
|
|
20230718,090200,187100,6500,6500,6500,6500,1
|
|
20230718,090100,180600,6450,6450,6450,6450,0
|
|
20230718,090000,180600,6450,6450,6450,6450,28
|