675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,201200,566770350,6660,6660,6660,6660,440
|
|
20230703,201100,566770350,6660,6660,6660,6660,0
|
|
20230703,201000,566770350,6660,6660,6660,6660,0
|
|
20230703,200900,566770350,6660,6660,6660,6660,0
|
|
20230703,200800,566770350,6660,6660,6660,6660,0
|
|
20230703,200700,566770350,6660,6660,6660,6660,0
|
|
20230703,200600,566770350,6660,6660,6660,6660,0
|
|
20230703,200500,566770350,6660,6660,6660,6660,0
|
|
20230703,200400,566770350,6660,6660,6660,6660,0
|
|
20230703,200300,566770350,6660,6660,6660,6660,0
|
|
20230703,200200,566770350,6660,6660,6660,6660,0
|
|
20230703,200100,566770350,6660,6660,6660,6660,0
|
|
20230703,200000,566770350,6660,6660,6660,6660,0
|
|
20230703,195900,566770350,6660,6660,6660,6660,0
|
|
20230703,195800,566770350,6660,6660,6660,6660,0
|
|
20230703,195700,566770350,6660,6660,6660,6660,0
|
|
20230703,195600,566770350,6660,6660,6660,6660,0
|
|
20230703,195500,566770350,6660,6660,6660,6660,0
|
|
20230703,195400,566770350,6660,6660,6660,6660,0
|
|
20230703,195300,566770350,6660,6660,6660,6660,0
|
|
20230703,195200,566770350,6660,6660,6660,6660,0
|
|
20230703,195100,566770350,6660,6660,6660,6660,0
|
|
20230703,195000,566770350,6660,6660,6660,6660,0
|
|
20230703,194900,566770350,6660,6660,6660,6660,0
|
|
20230703,194800,566770350,6660,6660,6660,6660,0
|
|
20230703,194700,566770350,6660,6660,6660,6660,0
|
|
20230703,194600,566770350,6660,6660,6660,6660,0
|
|
20230703,194500,566770350,6660,6660,6660,6660,0
|
|
20230703,194400,566770350,6660,6660,6660,6660,0
|
|
20230703,194300,566770350,6660,6660,6660,6660,0
|
|
20230703,194200,566770350,6660,6660,6660,6660,440
|
|
20230703,194100,566770350,6660,6660,6660,6660,0
|
|
20230703,194000,566770350,6660,6660,6660,6660,0
|
|
20230703,193900,566770350,6660,6660,6660,6660,0
|
|
20230703,193800,566770350,6660,6660,6660,6660,0
|
|
20230703,193700,566770350,6660,6660,6660,6660,0
|
|
20230703,193600,566770350,6660,6660,6660,6660,0
|
|
20230703,193500,566770350,6660,6660,6660,6660,0
|
|
20230703,193400,566770350,6660,6660,6660,6660,0
|
|
20230703,193300,566770350,6660,6660,6660,6660,0
|
|
20230703,193200,566770350,6660,6660,6660,6660,0
|
|
20230703,193100,566770350,6660,6660,6660,6660,0
|
|
20230703,193000,566770350,6660,6660,6660,6660,0
|
|
20230703,192900,566770350,6660,6660,6660,6660,0
|
|
20230703,192800,566770350,6660,6660,6660,6660,0
|
|
20230703,192700,566770350,6660,6660,6660,6660,0
|
|
20230703,192600,566770350,6660,6660,6660,6660,0
|
|
20230703,192500,566770350,6660,6660,6660,6660,0
|
|
20230703,192400,566770350,6660,6660,6660,6660,0
|
|
20230703,192300,566770350,6660,6660,6660,6660,0
|
|
20230703,192200,566770350,6660,6660,6660,6660,0
|
|
20230703,192100,566770350,6660,6660,6660,6660,0
|
|
20230703,192000,566770350,6660,6660,6660,6660,0
|
|
20230703,191900,566770350,6660,6660,6660,6660,0
|
|
20230703,191800,566770350,6660,6660,6660,6660,0
|
|
20230703,191700,566770350,6660,6660,6660,6660,0
|
|
20230703,191600,566770350,6660,6660,6660,6660,0
|
|
20230703,191500,566770350,6660,6660,6660,6660,0
|
|
20230703,191400,566770350,6660,6660,6660,6660,0
|
|
20230703,191300,566770350,6660,6660,6660,6660,0
|
|
20230703,191200,566770350,6660,6660,6660,6660,440
|
|
20230703,191100,566770350,6660,6660,6660,6660,0
|
|
20230703,191000,566770350,6660,6660,6660,6660,0
|
|
20230703,190900,566770350,6660,6660,6660,6660,0
|
|
20230703,190800,566770350,6660,6660,6660,6660,0
|
|
20230703,190700,566770350,6660,6660,6660,6660,0
|
|
20230703,190600,566770350,6660,6660,6660,6660,0
|
|
20230703,190500,566770350,6660,6660,6660,6660,0
|
|
20230703,190400,566770350,6660,6660,6660,6660,0
|
|
20230703,190300,566770350,6660,6660,6660,6660,0
|
|
20230703,190200,566770350,6660,6660,6660,6660,0
|
|
20230703,190100,566770350,6660,6660,6660,6660,0
|
|
20230703,190000,566770350,6660,6660,6660,6660,0
|
|
20230703,185900,566770350,6660,6660,6660,6660,0
|
|
20230703,185800,566770350,6660,6660,6660,6660,0
|
|
20230703,185700,566770350,6660,6660,6660,6660,0
|
|
20230703,185600,566770350,6660,6660,6660,6660,0
|
|
20230703,185500,566770350,6660,6660,6660,6660,0
|
|
20230703,185400,566770350,6660,6660,6660,6660,0
|
|
20230703,185300,566770350,6660,6660,6660,6660,0
|
|
20230703,185200,566770350,6660,6660,6660,6660,0
|
|
20230703,185100,566770350,6660,6660,6660,6660,0
|
|
20230703,185000,566770350,6660,6660,6660,6660,0
|
|
20230703,184900,566770350,6660,6660,6660,6660,0
|
|
20230703,184800,566770350,6660,6660,6660,6660,0
|
|
20230703,184700,566770350,6660,6660,6660,6660,0
|
|
20230703,184600,566770350,6660,6660,6660,6660,0
|
|
20230703,184500,566770350,6660,6660,6660,6660,0
|
|
20230703,184400,566770350,6660,6660,6660,6660,0
|
|
20230703,184300,566770350,6660,6660,6660,6660,0
|
|
20230703,184200,566770350,6660,6660,6660,6660,440
|
|
20230703,184100,566770350,6660,6660,6660,6660,0
|
|
20230703,184000,566770350,6660,6660,6660,6660,0
|
|
20230703,183900,566770350,6660,6660,6660,6660,0
|
|
20230703,183800,566770350,6660,6660,6660,6660,0
|
|
20230703,183700,566770350,6660,6660,6660,6660,0
|
|
20230703,183600,566770350,6660,6660,6660,6660,0
|
|
20230703,183500,566770350,6660,6660,6660,6660,0
|
|
20230703,183400,566770350,6660,6660,6660,6660,0
|
|
20230703,183300,566770350,6660,6660,6660,6660,0
|
|
20230703,183200,566770350,6660,6660,6660,6660,0
|
|
20230703,183100,566770350,6660,6660,6660,6660,0
|
|
20230703,183000,566770350,6660,6660,6660,6660,0
|
|
20230703,182900,566770350,6660,6660,6660,6660,0
|
|
20230703,182800,566770350,6660,6660,6660,6660,0
|
|
20230703,182700,566770350,6660,6660,6660,6660,0
|
|
20230703,182600,566770350,6660,6660,6660,6660,0
|
|
20230703,182500,566770350,6660,6660,6660,6660,0
|
|
20230703,182400,566770350,6660,6660,6660,6660,0
|
|
20230703,182300,566770350,6660,6660,6660,6660,0
|
|
20230703,182200,566770350,6660,6660,6660,6660,0
|
|
20230703,182100,566770350,6660,6660,6660,6660,0
|
|
20230703,182000,566770350,6660,6660,6660,6660,0
|
|
20230703,181900,566770350,6660,6660,6660,6660,0
|
|
20230703,181800,566770350,6660,6660,6660,6660,0
|
|
20230703,181700,566770350,6660,6660,6660,6660,0
|
|
20230703,181600,566770350,6660,6660,6660,6660,0
|
|
20230703,181500,566770350,6660,6660,6660,6660,0
|
|
20230703,181400,566770350,6660,6660,6660,6660,0
|
|
20230703,181300,566770350,6660,6660,6660,6660,0
|
|
20230703,181200,566770350,6660,6660,6660,6660,440
|
|
20230703,181100,566770350,6660,6660,6660,6660,0
|
|
20230703,181000,566770350,6660,6660,6660,6660,0
|
|
20230703,180900,566770350,6660,6660,6660,6660,0
|
|
20230703,180800,566770350,6660,6660,6660,6660,0
|
|
20230703,180700,566770350,6660,6660,6660,6660,0
|
|
20230703,180600,566770350,6660,6660,6660,6660,0
|
|
20230703,180500,566770350,6660,6660,6660,6660,0
|
|
20230703,180400,566770350,6660,6660,6660,6660,0
|
|
20230703,180300,566770350,6660,6660,6660,6660,0
|
|
20230703,180200,566770350,6660,6660,6660,6660,0
|
|
20230703,180100,566770350,6660,6660,6660,6660,0
|
|
20230703,180000,566770350,6660,6660,6660,6660,0
|
|
20230703,175900,566770350,6660,6660,6660,6660,0
|
|
20230703,175800,566770350,6660,6660,6660,6660,0
|
|
20230703,175700,566770350,6660,6660,6660,6660,0
|
|
20230703,175600,566770350,6660,6660,6660,6660,0
|
|
20230703,175500,566770350,6660,6660,6660,6660,0
|
|
20230703,175400,566770350,6660,6660,6660,6660,0
|
|
20230703,175300,566770350,6660,6660,6660,6660,0
|
|
20230703,175200,566770350,6660,6660,6660,6660,0
|
|
20230703,175100,566770350,6660,6660,6660,6660,0
|
|
20230703,175000,566770350,6660,6660,6660,6660,0
|
|
20230703,174900,566770350,6660,6660,6660,6660,0
|
|
20230703,174800,566770350,6660,6660,6660,6660,0
|
|
20230703,174700,566770350,6660,6660,6660,6660,0
|
|
20230703,174600,566770350,6660,6660,6660,6660,0
|
|
20230703,174500,566770350,6660,6660,6660,6660,0
|
|
20230703,174400,566770350,6660,6660,6660,6660,0
|
|
20230703,174300,566770350,6660,6660,6660,6660,0
|
|
20230703,174200,566770350,6660,6660,6660,6660,440
|
|
20230703,174100,566770350,6660,6660,6660,6660,0
|
|
20230703,174000,566770350,6660,6660,6660,6660,0
|
|
20230703,173900,566770350,6660,6660,6660,6660,0
|
|
20230703,173800,566770350,6660,6660,6660,6660,0
|
|
20230703,173700,566770350,6660,6660,6660,6660,0
|
|
20230703,173600,566770350,6660,6660,6660,6660,0
|
|
20230703,173500,566770350,6660,6660,6660,6660,0
|
|
20230703,173400,566770350,6660,6660,6660,6660,0
|
|
20230703,173300,566770350,6660,6660,6660,6660,0
|
|
20230703,173200,566770350,6660,6660,6660,6660,0
|
|
20230703,173100,566770350,6660,6660,6660,6660,0
|
|
20230703,173000,566770350,6660,6660,6660,6660,0
|
|
20230703,172900,566770350,6660,6660,6660,6660,0
|
|
20230703,172800,566770350,6660,6660,6660,6660,0
|
|
20230703,172700,566770350,6660,6660,6660,6660,0
|
|
20230703,172600,566770350,6660,6660,6660,6660,0
|
|
20230703,172500,566770350,6660,6660,6660,6660,0
|
|
20230703,172400,566770350,6660,6660,6660,6660,0
|
|
20230703,172300,566770350,6660,6660,6660,6660,0
|
|
20230703,172200,566770350,6660,6660,6660,6660,0
|
|
20230703,172100,566770350,6660,6660,6660,6660,0
|
|
20230703,172000,566770350,6660,6660,6660,6660,0
|
|
20230703,171900,566770350,6660,6660,6660,6660,0
|
|
20230703,171800,566770350,6660,6660,6660,6660,0
|
|
20230703,171700,566770350,6660,6660,6660,6660,0
|
|
20230703,171600,566770350,6660,6660,6660,6660,0
|
|
20230703,171500,566770350,6660,6660,6660,6660,0
|
|
20230703,171400,566770350,6660,6660,6660,6660,0
|
|
20230703,171300,566770350,6660,6660,6660,6660,0
|
|
20230703,171200,566770350,6660,6660,6660,6660,440
|
|
20230703,171100,566770350,6660,6660,6660,6660,0
|
|
20230703,171000,566770350,6660,6660,6660,6660,0
|
|
20230703,170900,566770350,6660,6660,6660,6660,0
|
|
20230703,170800,566770350,6660,6660,6660,6660,0
|
|
20230703,170700,566770350,6660,6660,6660,6660,0
|
|
20230703,170600,566770350,6660,6660,6660,6660,0
|
|
20230703,170500,566770350,6660,6660,6660,6660,0
|
|
20230703,170400,566770350,6660,6660,6660,6660,0
|
|
20230703,170300,566770350,6660,6660,6660,6660,0
|
|
20230703,170200,566770350,6660,6660,6660,6660,0
|
|
20230703,170100,566770350,6660,6660,6660,6660,0
|
|
20230703,170000,566770350,6660,6660,6660,6660,0
|
|
20230703,165900,566770350,6660,6660,6660,6660,0
|
|
20230703,165800,566770350,6660,6660,6660,6660,0
|
|
20230703,165700,566770350,6660,6660,6660,6660,0
|
|
20230703,165600,566770350,6660,6660,6660,6660,0
|
|
20230703,165500,566770350,6660,6660,6660,6660,0
|
|
20230703,165400,566770350,6660,6660,6660,6660,0
|
|
20230703,165300,566770350,6660,6660,6660,6660,0
|
|
20230703,165200,566770350,6660,6660,6660,6660,0
|
|
20230703,165100,566770350,6660,6660,6660,6660,0
|
|
20230703,165000,566770350,6660,6660,6660,6660,0
|
|
20230703,164900,566770350,6660,6660,6660,6660,0
|
|
20230703,164800,566770350,6660,6660,6660,6660,0
|
|
20230703,164700,566770350,6660,6660,6660,6660,0
|
|
20230703,164600,566770350,6660,6660,6660,6660,0
|
|
20230703,164500,566770350,6660,6660,6660,6660,0
|
|
20230703,164400,566770350,6660,6660,6660,6660,0
|
|
20230703,164300,566770350,6660,6660,6660,6660,0
|
|
20230703,164200,566770350,6660,6660,6660,6660,440
|
|
20230703,164100,566770350,6660,6660,6660,6660,0
|
|
20230703,164000,566770350,6660,6660,6660,6660,0
|
|
20230703,163900,566770350,6660,6660,6660,6660,0
|
|
20230703,163800,566770350,6660,6660,6660,6660,0
|
|
20230703,163700,566770350,6660,6660,6660,6660,0
|
|
20230703,163600,566770350,6660,6660,6660,6660,0
|
|
20230703,163500,566770350,6660,6660,6660,6660,0
|
|
20230703,163400,566770350,6660,6660,6660,6660,0
|
|
20230703,163300,566770350,6660,6660,6660,6660,0
|
|
20230703,163200,566770350,6660,6660,6660,6660,0
|
|
20230703,163100,566770350,6660,6660,6660,6660,0
|
|
20230703,163000,566770350,6660,6660,6660,6660,0
|
|
20230703,162900,566770350,6660,6660,6660,6660,0
|
|
20230703,162800,566770350,6660,6660,6660,6660,0
|
|
20230703,162700,566770350,6660,6660,6660,6660,0
|
|
20230703,162600,566770350,6660,6660,6660,6660,0
|
|
20230703,162500,566770350,6660,6660,6660,6660,0
|
|
20230703,162400,566770350,6660,6660,6660,6660,0
|
|
20230703,162300,566770350,6660,6660,6660,6660,0
|
|
20230703,162200,566770350,6660,6660,6660,6660,0
|
|
20230703,162100,566770350,6660,6660,6660,6660,0
|
|
20230703,162000,566770350,6660,6660,6660,6660,0
|
|
20230703,161900,566770350,6660,6660,6660,6660,0
|
|
20230703,161800,566770350,6660,6660,6660,6660,0
|
|
20230703,161700,566770350,6660,6660,6660,6660,0
|
|
20230703,161600,566770350,6660,6660,6660,6660,0
|
|
20230703,161500,566770350,6660,6660,6660,6660,0
|
|
20230703,161400,566770350,6660,6660,6660,6660,0
|
|
20230703,161300,566770350,6660,6660,6660,6660,0
|
|
20230703,161200,566770350,6660,6660,6660,6660,440
|
|
20230703,161100,566770350,6660,6660,6660,6660,0
|
|
20230703,161000,566770350,6660,6660,6660,6660,0
|
|
20230703,160900,566770350,6660,6660,6660,6660,0
|
|
20230703,160800,566770350,6660,6660,6660,6660,0
|
|
20230703,160700,566770350,6660,6660,6660,6660,0
|
|
20230703,160600,566770350,6660,6660,6660,6660,0
|
|
20230703,160500,566770350,6660,6660,6660,6660,0
|
|
20230703,160400,566770350,6660,6660,6660,6660,0
|
|
20230703,160300,566770350,6660,6660,6660,6660,0
|
|
20230703,160200,566770350,6660,6660,6660,6660,0
|
|
20230703,160100,566770350,6660,6660,6660,6660,0
|
|
20230703,160000,566770350,6660,6660,6660,6660,0
|
|
20230703,155900,566770350,6660,6660,6660,6660,0
|
|
20230703,155800,566770350,6660,6660,6660,6660,0
|
|
20230703,155700,566770350,6660,6660,6660,6660,0
|
|
20230703,155600,566770350,6660,6660,6660,6660,0
|
|
20230703,155500,566770350,6660,6660,6660,6660,0
|
|
20230703,155400,566770350,6660,6660,6660,6660,0
|
|
20230703,155300,566770350,6660,6660,6660,6660,0
|
|
20230703,155200,566770350,6660,6660,6660,6660,0
|
|
20230703,155100,566770350,6660,6660,6660,6660,0
|
|
20230703,155000,566770350,6660,6660,6660,6660,0
|
|
20230703,154900,566770350,6660,6660,6660,6660,0
|
|
20230703,154800,566770350,6660,6660,6660,6660,0
|
|
20230703,154700,566770350,6660,6660,6660,6660,0
|
|
20230703,154600,566770350,6660,6660,6660,6660,0
|
|
20230703,154500,566770350,6660,6660,6660,6660,0
|
|
20230703,154400,566770350,6660,6660,6660,6660,0
|
|
20230703,154300,566770350,6660,6660,6660,6660,0
|
|
20230703,154200,566770350,6660,6660,6660,6660,440
|
|
20230703,154100,566770350,6660,6660,6660,6660,0
|
|
20230703,154000,566770350,6660,6660,6660,6660,0
|
|
20230703,153900,566770350,6660,6660,6660,6660,0
|
|
20230703,153800,566770350,6660,6660,6660,6660,0
|
|
20230703,153700,566770350,6660,6660,6660,6660,0
|
|
20230703,153600,566770350,6660,6660,6660,6660,0
|
|
20230703,153500,566770350,6660,6660,6660,6660,0
|
|
20230703,153400,566770350,6660,6660,6660,6660,0
|
|
20230703,153300,566770350,6660,6660,6660,6660,0
|
|
20230703,153200,566770350,6660,6660,6660,6660,0
|
|
20230703,153100,566770350,6660,6660,6660,6660,0
|
|
20230703,153000,566770350,6660,6660,6660,6660,440
|
|
20230703,152900,563839950,6680,6680,6680,6680,0
|
|
20230703,152800,563839950,6680,6680,6680,6680,0
|
|
20230703,152700,563839950,6680,6680,6680,6680,0
|
|
20230703,152600,563839950,6680,6680,6680,6680,0
|
|
20230703,152500,563839950,6680,6680,6680,6680,0
|
|
20230703,152400,563839950,6680,6680,6680,6680,0
|
|
20230703,152300,563839950,6680,6680,6680,6680,0
|
|
20230703,152200,563839950,6680,6680,6680,6680,0
|
|
20230703,152100,563839950,6680,6680,6680,6680,0
|
|
20230703,152000,563839950,6680,6680,6680,6680,0
|
|
20230703,151900,563839950,6680,6660,6680,6650,380
|
|
20230703,151800,561305270,6660,6650,6660,6650,889
|
|
20230703,151700,555384780,6650,6650,6650,6650,0
|
|
20230703,151600,555384780,6650,6650,6650,6650,72
|
|
20230703,151500,554905980,6650,6650,6650,6650,328
|
|
20230703,151400,552724780,6650,6650,6650,6650,100
|
|
20230703,151300,552059780,6650,6650,6650,6650,260
|
|
20230703,151200,550330780,6650,6650,6650,6650,81
|
|
20230703,151100,549792130,6660,6660,6660,6660,0
|
|
20230703,151000,549792130,6660,6650,6660,6650,21
|
|
20230703,150900,549652280,6660,6660,6660,6660,0
|
|
20230703,150800,549652280,6660,6660,6660,6660,1
|
|
20230703,150700,549645620,6640,6640,6640,6640,0
|
|
20230703,150600,549645620,6640,6640,6640,6640,0
|
|
20230703,150500,549645620,6640,6640,6640,6640,0
|
|
20230703,150400,549645620,6640,6640,6640,6640,0
|
|
20230703,150300,549645620,6640,6640,6640,6640,0
|
|
20230703,150200,549645620,6640,6640,6640,6640,0
|
|
20230703,150100,549645620,6640,6640,6640,6640,2
|
|
20230703,150000,549632340,6640,6640,6640,6640,15
|
|
20230703,145900,549532740,6640,6640,6640,6640,0
|
|
20230703,145800,549532740,6640,6640,6640,6640,5
|
|
20230703,145700,549499540,6640,6640,6640,6640,0
|
|
20230703,145600,549499540,6640,6640,6640,6640,0
|
|
20230703,145500,549499540,6640,6650,6650,6640,632
|
|
20230703,145400,545301740,6650,6650,6650,6650,47
|
|
20230703,145300,544989190,6650,6650,6650,6650,0
|
|
20230703,145200,544989190,6650,6650,6650,6650,0
|
|
20230703,145100,544989190,6650,6650,6650,6650,64
|
|
20230703,145000,544563590,6650,6650,6650,6650,0
|
|
20230703,144900,544563590,6650,6650,6650,6650,0
|
|
20230703,144800,544563590,6650,6650,6650,6650,0
|
|
20230703,144700,544563590,6650,6650,6650,6650,0
|
|
20230703,144600,544563590,6650,6650,6650,6650,0
|
|
20230703,144500,544563590,6650,6650,6650,6650,23
|
|
20230703,144400,544410640,6650,6660,6660,6650,200
|
|
20230703,144300,543080060,6660,6660,6660,6660,0
|
|
20230703,144200,543080060,6660,6660,6660,6660,0
|
|
20230703,144100,543080060,6660,6660,6660,6660,121
|
|
20230703,144000,542274200,6660,6660,6660,6660,0
|
|
20230703,143900,542274200,6660,6660,6660,6660,111
|
|
20230703,143800,541534940,6650,6650,6650,6650,0
|
|
20230703,143700,541534940,6650,6650,6650,6650,2
|
|
20230703,143600,541521640,6660,6660,6660,6660,15
|
|
20230703,143500,541421740,6650,6650,6650,6650,0
|
|
20230703,143400,541421740,6650,6650,6650,6650,29
|
|
20230703,143300,541228890,6650,6650,6650,6650,0
|
|
20230703,143200,541228890,6650,6650,6650,6650,0
|
|
20230703,143100,541228890,6650,6650,6650,6650,0
|
|
20230703,143000,541228890,6650,6650,6650,6650,0
|
|
20230703,142900,541228890,6650,6650,6650,6650,0
|
|
20230703,142800,541228890,6650,6650,6650,6650,1
|
|
20230703,142700,541222240,6630,6630,6630,6630,0
|
|
20230703,142600,541222240,6630,6630,6630,6630,1
|
|
20230703,142500,541215610,6650,6650,6650,6650,20
|
|
20230703,142400,541082610,6600,6600,6600,6600,0
|
|
20230703,142300,541082610,6600,6600,6600,6600,0
|
|
20230703,142200,541082610,6600,6610,6610,6600,500
|
|
20230703,142100,537778030,6600,6600,6600,6600,0
|
|
20230703,142000,537778030,6600,6630,6630,6600,655
|
|
20230703,141900,533439410,6650,6650,6650,6650,1
|
|
20230703,141800,533432760,6620,6620,6620,6620,0
|
|
20230703,141700,533432760,6620,6640,6640,6620,181
|
|
20230703,141600,532233720,6620,6620,6620,6620,0
|
|
20230703,141500,532233720,6620,6620,6620,6620,126
|
|
20230703,141400,531399600,6630,6630,6630,6630,17
|
|
20230703,141300,531286890,6620,6620,6620,6620,13
|
|
20230703,141200,531200830,6610,6610,6610,6610,300
|
|
20230703,141100,529217830,6620,6620,6620,6620,0
|
|
20230703,141000,529217830,6620,6620,6620,6620,21
|
|
20230703,140900,529078810,6610,6650,6650,6610,1006
|
|
20230703,140800,522425260,6650,6650,6650,6650,0
|
|
20230703,140700,522425260,6650,6650,6650,6650,1
|
|
20230703,140600,522418610,6640,6640,6640,6640,0
|
|
20230703,140500,522418610,6640,6640,6640,6640,4
|
|
20230703,140400,522392050,6650,6650,6650,6650,0
|
|
20230703,140300,522392050,6650,6650,6650,6650,0
|
|
20230703,140200,522392050,6650,6620,6650,6620,61
|
|
20230703,140100,521988200,6650,6650,6650,6650,10
|
|
20230703,140000,521921700,6620,6620,6620,6620,0
|
|
20230703,135900,521921700,6620,6620,6620,6620,0
|
|
20230703,135800,521921700,6620,6620,6620,6620,45
|
|
20230703,135700,521623800,6620,6620,6620,6620,0
|
|
20230703,135600,521623800,6620,6640,6640,6610,1048
|
|
20230703,135500,514687170,6640,6640,6640,6640,0
|
|
20230703,135400,514687170,6640,6640,6640,6640,0
|
|
20230703,135300,514687170,6640,6640,6640,6640,0
|
|
20230703,135200,514687170,6640,6640,6640,6640,0
|
|
20230703,135100,514687170,6640,6640,6640,6640,0
|
|
20230703,135000,514687170,6640,6650,6650,6640,617
|
|
20230703,134900,510584990,6660,6660,6660,6660,227
|
|
20230703,134800,509073170,6670,6670,6670,6670,0
|
|
20230703,134700,509073170,6670,6670,6670,6670,0
|
|
20230703,134600,509073170,6670,6670,6670,6670,42
|
|
20230703,134500,508793030,6680,6680,6680,6680,10
|
|
20230703,134400,508726230,6680,6680,6680,6680,0
|
|
20230703,134300,508726230,6680,6680,6680,6680,0
|
|
20230703,134200,508726230,6680,6680,6680,6680,10
|
|
20230703,134100,508659430,6670,6670,6670,6670,0
|
|
20230703,134000,508659430,6670,6670,6670,6670,0
|
|
20230703,133900,508659430,6670,6670,6670,6670,0
|
|
20230703,133800,508659430,6670,6670,6670,6670,64
|
|
20230703,133700,508232550,6660,6660,6660,6660,0
|
|
20230703,133600,508232550,6660,6660,6660,6660,155
|
|
20230703,133500,507200250,6670,6670,6670,6670,0
|
|
20230703,133400,507200250,6670,6670,6670,6670,0
|
|
20230703,133300,507200250,6670,6670,6670,6670,0
|
|
20230703,133200,507200250,6670,6670,6670,6670,0
|
|
20230703,133100,507200250,6670,6670,6670,6670,0
|
|
20230703,133000,507200250,6670,6670,6670,6670,0
|
|
20230703,132900,507200250,6670,6670,6670,6670,17
|
|
20230703,132800,507086860,6670,6670,6670,6670,0
|
|
20230703,132700,507086860,6670,6670,6670,6670,0
|
|
20230703,132600,507086860,6670,6670,6670,6670,10
|
|
20230703,132500,507020160,6680,6680,6680,6680,0
|
|
20230703,132400,507020160,6680,6680,6680,6680,0
|
|
20230703,132300,507020160,6680,6680,6680,6680,6
|
|
20230703,132200,506980080,6680,6690,6690,6680,20
|
|
20230703,132100,506846380,6690,6690,6690,6690,10
|
|
20230703,132000,506779480,6680,6680,6680,6680,0
|
|
20230703,131900,506779480,6680,6680,6680,6680,0
|
|
20230703,131800,506779480,6680,6680,6680,6680,50
|
|
20230703,131700,506445480,6680,6680,6680,6680,0
|
|
20230703,131600,506445480,6680,6680,6680,6680,10
|
|
20230703,131500,506378680,6690,6690,6690,6690,10
|
|
20230703,131400,506311780,6700,6700,6700,6700,40
|
|
20230703,131300,506043780,6700,6700,6700,6700,0
|
|
20230703,131200,506043780,6700,6700,6700,6700,100
|
|
20230703,131100,505373780,6700,6700,6700,6700,0
|
|
20230703,131000,505373780,6700,6700,6700,6700,0
|
|
20230703,130900,505373780,6700,6720,6720,6700,30
|
|
20230703,130800,505172480,6720,6720,6720,6720,0
|
|
20230703,130700,505172480,6720,6720,6720,6720,1
|
|
20230703,130600,505165760,6720,6700,6720,6700,500
|
|
20230703,130500,501807650,6710,6710,6710,6710,1
|
|
20230703,130400,501800940,6660,6660,6660,6660,6
|
|
20230703,130300,501760980,6710,6700,6710,6700,41
|
|
20230703,130200,501485980,6700,6700,6700,6700,0
|
|
20230703,130100,501485980,6700,6700,6700,6700,0
|
|
20230703,130000,501485980,6700,6670,6700,6670,120
|
|
20230703,125900,500685550,6670,6670,6670,6670,1
|
|
20230703,125800,500678880,6650,6650,6650,6650,0
|
|
20230703,125700,500678880,6650,6650,6650,6650,0
|
|
20230703,125600,500678880,6650,6650,6650,6650,0
|
|
20230703,125500,500678880,6650,6650,6650,6650,0
|
|
20230703,125400,500678880,6650,6650,6650,6650,141
|
|
20230703,125300,499741230,6650,6650,6650,6650,36
|
|
20230703,125200,499501830,6650,6650,6650,6650,0
|
|
20230703,125100,499501830,6650,6650,6650,6650,0
|
|
20230703,125000,499501830,6650,6650,6650,6650,374
|
|
20230703,124900,497014730,6670,6670,6670,6670,4
|
|
20230703,124800,496988050,6670,6670,6670,6670,36
|
|
20230703,124700,496747930,6680,6680,6680,6680,35
|
|
20230703,124600,496514130,6690,6690,6690,6690,110
|
|
20230703,124500,495778230,6650,6650,6650,6650,1
|
|
20230703,124400,495771580,6650,6650,6650,6650,751
|
|
20230703,124300,490777430,6650,6670,6670,6650,707
|
|
20230703,124200,486072080,6690,6690,6690,6690,30
|
|
20230703,124100,485871380,6690,6690,6690,6690,15
|
|
20230703,124000,485771030,6690,6690,6690,6690,14
|
|
20230703,123900,485677370,6680,6710,6710,6680,537
|
|
20230703,123800,482084780,6720,6720,6720,6720,0
|
|
20230703,123700,482084780,6720,6720,6720,6720,0
|
|
20230703,123600,482084780,6720,6720,6720,6720,0
|
|
20230703,123500,482084780,6720,6720,6720,6720,600
|
|
20230703,123400,478052780,6710,6710,6710,6710,0
|
|
20230703,123300,478052780,6710,6710,6710,6710,0
|
|
20230703,123200,478052780,6710,6710,6710,6710,47
|
|
20230703,123100,477737410,6710,6720,6720,6710,2627
|
|
20230703,123000,460105430,6720,6720,6720,6720,0
|
|
20230703,122900,460105430,6720,6720,6720,6720,0
|
|
20230703,122800,460105430,6720,6720,6720,6720,0
|
|
20230703,122700,460105430,6720,6720,6720,6720,180
|
|
20230703,122600,458895830,6720,6720,6720,6720,41
|
|
20230703,122500,458620310,6720,6720,6720,6720,0
|
|
20230703,122400,458620310,6720,6720,6720,6720,0
|
|
20230703,122300,458620310,6720,6720,6720,6720,1
|
|
20230703,122200,458613590,6720,6730,6730,6720,40
|
|
20230703,122100,458344550,6730,6800,6800,6730,1758
|
|
20230703,122000,446466310,6790,6780,6790,6780,155
|
|
20230703,121900,445414160,6770,6770,6770,6770,0
|
|
20230703,121800,445414160,6770,6770,6770,6770,0
|
|
20230703,121700,445414160,6770,6770,6770,6770,20
|
|
20230703,121600,445278760,6790,6790,6790,6790,0
|
|
20230703,121500,445278760,6790,6770,6790,6760,350
|
|
20230703,121400,442903580,6790,6770,6790,6770,130
|
|
20230703,121300,442023080,6760,6770,6770,6760,532
|
|
20230703,121200,438424260,6770,6770,6770,6770,1121
|
|
20230703,121100,430835090,6770,6780,6780,6770,350
|
|
20230703,121000,428463200,6780,6800,6800,6780,170
|
|
20230703,120900,427308940,6810,6810,6830,6810,386
|
|
20230703,120800,424678620,6820,6790,6850,6770,2110
|
|
20230703,120700,410289420,6820,6750,6880,6750,15987
|
|
20230703,120600,301013680,6750,6760,6770,6750,1400
|
|
20230703,120500,291553330,6750,6730,6750,6730,3583
|
|
20230703,120400,267386390,6720,6720,6720,6720,500
|
|
20230703,120300,264026390,6720,6710,6720,6710,600
|
|
20230703,120200,259995480,6710,6710,6710,6710,0
|
|
20230703,120100,259995480,6710,6710,6710,6710,50
|
|
20230703,120000,259659980,6710,6710,6710,6710,1
|
|
20230703,115900,259653270,6670,6680,6710,6670,195
|
|
20230703,115800,258348780,6680,6680,6680,6680,240
|
|
20230703,115700,256745580,6690,6690,6690,6690,0
|
|
20230703,115600,256745580,6690,6690,6690,6690,305
|
|
20230703,115500,254705130,6700,6700,6700,6700,230
|
|
20230703,115400,253164130,6700,6700,6700,6700,9
|
|
20230703,115300,253103830,6710,6690,6710,6690,501
|
|
20230703,115200,249747130,6660,6660,6660,6660,58
|
|
20230703,115100,249360850,6660,6660,6660,6660,131
|
|
20230703,115000,248488390,6660,6660,6660,6660,71
|
|
20230703,114900,248015530,6660,6680,6680,6660,60
|
|
20230703,114800,247615090,6690,6690,6690,6690,59
|
|
20230703,114700,247220380,6730,6760,6760,6690,672
|
|
20230703,114600,242718390,6760,6690,6770,6690,11583
|
|
20230703,114500,164751230,6690,6650,6690,6650,1084
|
|
20230703,114400,157508590,6650,6650,6650,6650,75
|
|
20230703,114300,157009840,6680,6650,6680,6650,301
|
|
20230703,114200,155008160,6680,6680,6680,6680,0
|
|
20230703,114100,155008160,6680,6680,6680,6680,1
|
|
20230703,114000,155001480,6670,6670,6670,6670,0
|
|
20230703,113900,155001480,6670,6650,6670,6650,917
|
|
20230703,113800,148887110,6650,6650,6650,6650,12
|
|
20230703,113700,148807310,6650,6650,6650,6650,0
|
|
20230703,113600,148807310,6650,6650,6650,6650,10
|
|
20230703,113500,148740810,6670,6670,6670,6670,5
|
|
20230703,113400,148707460,6670,6670,6670,6670,0
|
|
20230703,113300,148707460,6670,6670,6670,6670,1
|
|
20230703,113200,148700790,6680,6680,6680,6680,0
|
|
20230703,113100,148700790,6680,6680,6680,6680,0
|
|
20230703,113000,148700790,6680,6670,6680,6670,200
|
|
20230703,112900,147365530,6670,6670,6670,6670,1
|
|
20230703,112800,147358860,6640,6640,6640,6640,0
|
|
20230703,112700,147358860,6640,6640,6640,6640,240
|
|
20230703,112600,145765260,6640,6640,6640,6640,51
|
|
20230703,112500,145426620,6640,6640,6640,6640,0
|
|
20230703,112400,145426620,6640,6640,6640,6640,0
|
|
20230703,112300,145426620,6640,6640,6640,6640,2
|
|
20230703,112200,145413340,6640,6640,6640,6640,9
|
|
20230703,112100,145353580,6640,6640,6640,6640,99
|
|
20230703,112000,144696220,6640,6650,6670,6640,425
|
|
20230703,111900,141868880,6670,6670,6670,6670,0
|
|
20230703,111800,141868880,6670,6670,6670,6670,0
|
|
20230703,111700,141868880,6670,6670,6670,6670,0
|
|
20230703,111600,141868880,6670,6670,6670,6670,0
|
|
20230703,111500,141868880,6670,6670,6670,6670,1
|
|
20230703,111400,141862210,6650,6650,6650,6650,0
|
|
20230703,111300,141862210,6650,6650,6650,6650,0
|
|
20230703,111200,141862210,6650,6650,6650,6650,0
|
|
20230703,111100,141862210,6650,6650,6650,6650,35
|
|
20230703,111000,141629460,6660,6660,6660,6660,0
|
|
20230703,110900,141629460,6660,6660,6660,6660,0
|
|
20230703,110800,141629460,6660,6660,6660,6660,9
|
|
20230703,110700,141569520,6660,6660,6660,6660,111
|
|
20230703,110600,140830260,6660,6660,6660,6660,99
|
|
20230703,110500,140170920,6660,6660,6660,6660,0
|
|
20230703,110400,140170920,6660,6660,6660,6660,0
|
|
20230703,110300,140170920,6660,6660,6660,6660,0
|
|
20230703,110200,140170920,6660,6660,6660,6660,0
|
|
20230703,110100,140170920,6660,6660,6660,6660,0
|
|
20230703,110000,140170920,6660,6670,6670,6660,4
|
|
20230703,105900,140144250,6680,6680,6680,6680,0
|
|
20230703,105800,140144250,6680,6660,6680,6660,600
|
|
20230703,105700,136142250,6640,6640,6640,6640,0
|
|
20230703,105600,136142250,6640,6640,6640,6640,0
|
|
20230703,105500,136142250,6640,6640,6640,6640,0
|
|
20230703,105400,136142250,6640,6640,6640,6640,1
|
|
20230703,105300,136135610,6640,6640,6640,6640,0
|
|
20230703,105200,136135610,6640,6640,6640,6640,12
|
|
20230703,105100,136055930,6640,6650,6650,6640,420
|
|
20230703,105000,133263680,6660,6660,6660,6660,0
|
|
20230703,104900,133263680,6660,6660,6660,6660,0
|
|
20230703,104800,133263680,6660,6660,6660,6660,0
|
|
20230703,104700,133263680,6660,6660,6660,6660,0
|
|
20230703,104600,133263680,6660,6660,6660,6660,0
|
|
20230703,104500,133263680,6660,6660,6660,6660,70
|
|
20230703,104400,132797480,6660,6660,6660,6660,181
|
|
20230703,104300,131592020,6690,6690,6690,6690,0
|
|
20230703,104200,131592020,6690,6690,6690,6690,10
|
|
20230703,104100,131525120,6690,6690,6690,6690,0
|
|
20230703,104000,131525120,6690,6690,6690,6690,1
|
|
20230703,103900,131518430,6660,6660,6660,6660,0
|
|
20230703,103800,131518430,6660,6660,6660,6660,4
|
|
20230703,103700,131491790,6690,6690,6690,6690,30
|
|
20230703,103600,131291090,6690,6690,6690,6690,0
|
|
20230703,103500,131291090,6690,6690,6690,6690,0
|
|
20230703,103400,131291090,6690,6690,6690,6690,20
|
|
20230703,103300,131157290,6690,6690,6690,6690,0
|
|
20230703,103200,131157290,6690,6690,6690,6690,3
|
|
20230703,103100,131137220,6650,6650,6650,6650,0
|
|
20230703,103000,131137220,6650,6650,6650,6650,0
|
|
20230703,102900,131137220,6650,6650,6650,6650,0
|
|
20230703,102800,131137220,6650,6650,6650,6650,120
|
|
20230703,102700,130339220,6650,6650,6650,6650,346
|
|
20230703,102600,128038320,6650,6660,6660,6650,337
|
|
20230703,102500,125796390,6660,6660,6660,6660,64
|
|
20230703,102400,125370150,6690,6690,6690,6690,0
|
|
20230703,102300,125370150,6690,6690,6690,6690,40
|
|
20230703,102200,125102550,6690,6660,6690,6660,8
|
|
20230703,102100,125049240,6690,6690,6690,6690,0
|
|
20230703,102000,125049240,6690,6690,6690,6690,0
|
|
20230703,101900,125049240,6690,6690,6690,6690,0
|
|
20230703,101800,125049240,6690,6690,6690,6690,0
|
|
20230703,101700,125049240,6690,6680,6690,6680,100
|
|
20230703,101600,124380850,6650,6650,6650,6650,0
|
|
20230703,101500,124380850,6650,6670,6670,6650,106
|
|
20230703,101400,123675350,6660,6660,6660,6660,0
|
|
20230703,101300,123675350,6660,6660,6660,6660,6
|
|
20230703,101200,123635390,6680,6670,6680,6670,2315
|
|
20230703,101100,108171390,6680,6680,6680,6680,0
|
|
20230703,101000,108171390,6680,6650,6680,6650,85
|
|
20230703,100900,107605240,6680,6670,6690,6660,444
|
|
20230703,100800,104641570,6660,6660,6660,6660,35
|
|
20230703,100700,104408470,6660,6660,6660,6660,0
|
|
20230703,100600,104408470,6660,6660,6660,6660,0
|
|
20230703,100500,104408470,6660,6660,6660,6660,0
|
|
20230703,100400,104408470,6660,6670,6670,6660,103
|
|
20230703,100300,103721490,6670,6670,6670,6670,100
|
|
20230703,100200,103054490,6660,6660,6660,6660,228
|
|
20230703,100100,101536010,6650,6650,6650,6650,3
|
|
20230703,100000,101516060,6650,6650,6650,6650,1
|
|
20230703,095900,101509410,6650,6650,6650,6650,0
|
|
20230703,095800,101509410,6650,6650,6650,6650,0
|
|
20230703,095700,101509410,6650,6650,6650,6650,10
|
|
20230703,095600,101442910,6650,6650,6650,6650,0
|
|
20230703,095500,101442910,6650,6650,6650,6650,188
|
|
20230703,095400,100192710,6650,6650,6650,6650,1
|
|
20230703,095300,100186060,6660,6660,6660,6660,74
|
|
20230703,095200,99693220,6690,6690,6690,6690,51
|
|
20230703,095100,99352030,6690,6660,6690,6660,31
|
|
20230703,095000,99145540,6670,6670,6670,6670,100
|
|
20230703,094900,98478540,6680,6680,6680,6680,0
|
|
20230703,094800,98478540,6680,6680,6680,6680,0
|
|
20230703,094700,98478540,6680,6680,6680,6680,10
|
|
20230703,094600,98411740,6690,6690,6690,6690,70
|
|
20230703,094500,97943440,6690,6690,6690,6690,28
|
|
20230703,094400,97756120,6690,6670,6690,6670,164
|
|
20230703,094300,96660810,6670,6670,6670,6670,1
|
|
20230703,094200,96654140,6670,6670,6670,6670,18
|
|
20230703,094100,96534080,6670,6670,6670,6670,0
|
|
20230703,094000,96534080,6670,6670,6670,6670,485
|
|
20230703,093900,93299130,6670,6670,6670,6670,2
|
|
20230703,093800,93285790,6670,6660,6670,6660,100
|
|
20230703,093700,92618880,6660,6660,6660,6660,1
|
|
20230703,093600,92612220,6650,6650,6650,6650,125
|
|
20230703,093500,91780970,6650,6650,6650,6650,0
|
|
20230703,093400,91780970,6650,6650,6650,6650,100
|
|
20230703,093300,91115970,6650,6650,6650,6650,5
|
|
20230703,093200,91082720,6650,6650,6650,6650,10
|
|
20230703,093100,91016220,6670,6660,6670,6660,10
|
|
20230703,093000,90949610,6660,6660,6660,6660,2
|
|
20230703,092900,90936290,6660,6660,6660,6660,30
|
|
20230703,092800,90736490,6660,6660,6670,6660,8
|
|
20230703,092700,90683200,6660,6660,6660,6660,43
|
|
20230703,092600,90396820,6660,6660,6660,6660,3
|
|
20230703,092500,90376840,6660,6660,6660,6660,0
|
|
20230703,092400,90376840,6660,6650,6660,6650,5169
|
|
20230703,092300,55965150,6640,6640,6640,6640,10
|
|
20230703,092200,55898750,6650,6650,6650,6650,100
|
|
20230703,092100,55233750,6650,6650,6650,6650,0
|
|
20230703,092000,55233750,6650,6650,6650,6650,50
|
|
20230703,091900,54901250,6650,6650,6650,6650,0
|
|
20230703,091800,54901250,6650,6630,6650,6630,120
|
|
20230703,091700,54105590,6620,6620,6620,6620,0
|
|
20230703,091600,54105590,6620,6620,6620,6620,0
|
|
20230703,091500,54105590,6620,6660,6660,6620,217
|
|
20230703,091400,52665050,6660,6660,6660,6660,0
|
|
20230703,091300,52665050,6660,6660,6660,6660,100
|
|
20230703,091200,51999050,6660,6660,6660,6660,0
|
|
20230703,091100,51999050,6660,6600,6660,6600,1660
|
|
20230703,091000,40993890,6600,6600,6600,6600,500
|
|
20230703,090900,37693890,6600,6630,6630,6600,61
|
|
20230703,090800,37289490,6600,6630,6630,6600,1766
|
|
20230703,090700,25620090,6650,6650,6650,6650,77
|
|
20230703,090600,25108040,6650,6650,6650,6650,9
|
|
20230703,090500,25048190,6650,6650,6650,6650,101
|
|
20230703,090400,24376540,6650,6640,6650,6640,196
|
|
20230703,090300,23074670,6630,6630,6630,6630,201
|
|
20230703,090200,21742040,6630,6630,6630,6630,0
|
|
20230703,090100,21742040,6630,6630,6630,6630,2010
|
|
20230703,090000,8415740,6630,6620,6630,6600,1272
|