688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,202500,191476490,6540,6540,6540,6540,866
|
|
20230705,202400,191476490,6540,6540,6540,6540,0
|
|
20230705,202300,191476490,6540,6540,6540,6540,0
|
|
20230705,202200,191476490,6540,6540,6540,6540,0
|
|
20230705,202100,191476490,6540,6540,6540,6540,0
|
|
20230705,202000,191476490,6540,6540,6540,6540,0
|
|
20230705,201900,191476490,6540,6540,6540,6540,0
|
|
20230705,201800,191476490,6540,6540,6540,6540,0
|
|
20230705,201700,191476490,6540,6540,6540,6540,0
|
|
20230705,201600,191476490,6540,6540,6540,6540,0
|
|
20230705,201500,191476490,6540,6540,6540,6540,0
|
|
20230705,201400,191476490,6540,6540,6540,6540,0
|
|
20230705,201300,191476490,6540,6540,6540,6540,0
|
|
20230705,201200,191476490,6540,6540,6540,6540,0
|
|
20230705,201100,191476490,6540,6540,6540,6540,0
|
|
20230705,201000,191476490,6540,6540,6540,6540,0
|
|
20230705,200900,191476490,6540,6540,6540,6540,0
|
|
20230705,200800,191476490,6540,6540,6540,6540,0
|
|
20230705,200700,191476490,6540,6540,6540,6540,0
|
|
20230705,200600,191476490,6540,6540,6540,6540,0
|
|
20230705,200500,191476490,6540,6540,6540,6540,0
|
|
20230705,200400,191476490,6540,6540,6540,6540,0
|
|
20230705,200300,191476490,6540,6540,6540,6540,0
|
|
20230705,200200,191476490,6540,6540,6540,6540,0
|
|
20230705,200100,191476490,6540,6540,6540,6540,0
|
|
20230705,200000,191476490,6540,6540,6540,6540,0
|
|
20230705,195900,191476490,6540,6540,6540,6540,0
|
|
20230705,195800,191476490,6540,6540,6540,6540,0
|
|
20230705,195700,191476490,6540,6540,6540,6540,0
|
|
20230705,195600,191476490,6540,6540,6540,6540,0
|
|
20230705,195500,191476490,6540,6540,6540,6540,866
|
|
20230705,195400,191476490,6540,6540,6540,6540,0
|
|
20230705,195300,191476490,6540,6540,6540,6540,0
|
|
20230705,195200,191476490,6540,6540,6540,6540,0
|
|
20230705,195100,191476490,6540,6540,6540,6540,0
|
|
20230705,195000,191476490,6540,6540,6540,6540,0
|
|
20230705,194900,191476490,6540,6540,6540,6540,0
|
|
20230705,194800,191476490,6540,6540,6540,6540,0
|
|
20230705,194700,191476490,6540,6540,6540,6540,0
|
|
20230705,194600,191476490,6540,6540,6540,6540,0
|
|
20230705,194500,191476490,6540,6540,6540,6540,0
|
|
20230705,194400,191476490,6540,6540,6540,6540,0
|
|
20230705,194300,191476490,6540,6540,6540,6540,0
|
|
20230705,194200,191476490,6540,6540,6540,6540,0
|
|
20230705,194100,191476490,6540,6540,6540,6540,0
|
|
20230705,194000,191476490,6540,6540,6540,6540,0
|
|
20230705,193900,191476490,6540,6540,6540,6540,0
|
|
20230705,193800,191476490,6540,6540,6540,6540,0
|
|
20230705,193700,191476490,6540,6540,6540,6540,0
|
|
20230705,193600,191476490,6540,6540,6540,6540,0
|
|
20230705,193500,191476490,6540,6540,6540,6540,0
|
|
20230705,193400,191476490,6540,6540,6540,6540,0
|
|
20230705,193300,191476490,6540,6540,6540,6540,0
|
|
20230705,193200,191476490,6540,6540,6540,6540,0
|
|
20230705,193100,191476490,6540,6540,6540,6540,0
|
|
20230705,193000,191476490,6540,6540,6540,6540,0
|
|
20230705,192900,191476490,6540,6540,6540,6540,0
|
|
20230705,192800,191476490,6540,6540,6540,6540,0
|
|
20230705,192700,191476490,6540,6540,6540,6540,0
|
|
20230705,192600,191476490,6540,6540,6540,6540,0
|
|
20230705,192500,191476490,6540,6540,6540,6540,866
|
|
20230705,192400,191476490,6540,6540,6540,6540,0
|
|
20230705,192300,191476490,6540,6540,6540,6540,0
|
|
20230705,192200,191476490,6540,6540,6540,6540,0
|
|
20230705,192100,191476490,6540,6540,6540,6540,0
|
|
20230705,192000,191476490,6540,6540,6540,6540,0
|
|
20230705,191900,191476490,6540,6540,6540,6540,0
|
|
20230705,191800,191476490,6540,6540,6540,6540,0
|
|
20230705,191700,191476490,6540,6540,6540,6540,0
|
|
20230705,191600,191476490,6540,6540,6540,6540,0
|
|
20230705,191500,191476490,6540,6540,6540,6540,0
|
|
20230705,191400,191476490,6540,6540,6540,6540,0
|
|
20230705,191300,191476490,6540,6540,6540,6540,0
|
|
20230705,191200,191476490,6540,6540,6540,6540,0
|
|
20230705,191100,191476490,6540,6540,6540,6540,0
|
|
20230705,191000,191476490,6540,6540,6540,6540,0
|
|
20230705,190900,191476490,6540,6540,6540,6540,0
|
|
20230705,190800,191476490,6540,6540,6540,6540,0
|
|
20230705,190700,191476490,6540,6540,6540,6540,0
|
|
20230705,190600,191476490,6540,6540,6540,6540,0
|
|
20230705,190500,191476490,6540,6540,6540,6540,0
|
|
20230705,190400,191476490,6540,6540,6540,6540,0
|
|
20230705,190300,191476490,6540,6540,6540,6540,0
|
|
20230705,190200,191476490,6540,6540,6540,6540,0
|
|
20230705,190100,191476490,6540,6540,6540,6540,0
|
|
20230705,190000,191476490,6540,6540,6540,6540,0
|
|
20230705,185900,191476490,6540,6540,6540,6540,0
|
|
20230705,185800,191476490,6540,6540,6540,6540,0
|
|
20230705,185700,191476490,6540,6540,6540,6540,0
|
|
20230705,185600,191476490,6540,6540,6540,6540,0
|
|
20230705,185500,191476490,6540,6540,6540,6540,866
|
|
20230705,185400,191476490,6540,6540,6540,6540,0
|
|
20230705,185300,191476490,6540,6540,6540,6540,0
|
|
20230705,185200,191476490,6540,6540,6540,6540,0
|
|
20230705,185100,191476490,6540,6540,6540,6540,0
|
|
20230705,185000,191476490,6540,6540,6540,6540,0
|
|
20230705,184900,191476490,6540,6540,6540,6540,0
|
|
20230705,184800,191476490,6540,6540,6540,6540,0
|
|
20230705,184700,191476490,6540,6540,6540,6540,0
|
|
20230705,184600,191476490,6540,6540,6540,6540,0
|
|
20230705,184500,191476490,6540,6540,6540,6540,0
|
|
20230705,184400,191476490,6540,6540,6540,6540,0
|
|
20230705,184300,191476490,6540,6540,6540,6540,0
|
|
20230705,184200,191476490,6540,6540,6540,6540,0
|
|
20230705,184100,191476490,6540,6540,6540,6540,0
|
|
20230705,184000,191476490,6540,6540,6540,6540,0
|
|
20230705,183900,191476490,6540,6540,6540,6540,0
|
|
20230705,183800,191476490,6540,6540,6540,6540,0
|
|
20230705,183700,191476490,6540,6540,6540,6540,0
|
|
20230705,183600,191476490,6540,6540,6540,6540,0
|
|
20230705,183500,191476490,6540,6540,6540,6540,0
|
|
20230705,183400,191476490,6540,6540,6540,6540,0
|
|
20230705,183300,191476490,6540,6540,6540,6540,0
|
|
20230705,183200,191476490,6540,6540,6540,6540,0
|
|
20230705,183100,191476490,6540,6540,6540,6540,0
|
|
20230705,183000,191476490,6540,6540,6540,6540,0
|
|
20230705,182900,191476490,6540,6540,6540,6540,0
|
|
20230705,182800,191476490,6540,6540,6540,6540,0
|
|
20230705,182700,191476490,6540,6540,6540,6540,0
|
|
20230705,182600,191476490,6540,6540,6540,6540,0
|
|
20230705,182500,191476490,6540,6540,6540,6540,866
|
|
20230705,182400,191476490,6540,6540,6540,6540,0
|
|
20230705,182300,191476490,6540,6540,6540,6540,0
|
|
20230705,182200,191476490,6540,6540,6540,6540,0
|
|
20230705,182100,191476490,6540,6540,6540,6540,0
|
|
20230705,182000,191476490,6540,6540,6540,6540,0
|
|
20230705,181900,191476490,6540,6540,6540,6540,0
|
|
20230705,181800,191476490,6540,6540,6540,6540,0
|
|
20230705,181700,191476490,6540,6540,6540,6540,0
|
|
20230705,181600,191476490,6540,6540,6540,6540,0
|
|
20230705,181500,191476490,6540,6540,6540,6540,0
|
|
20230705,181400,191476490,6540,6540,6540,6540,0
|
|
20230705,181300,191476490,6540,6540,6540,6540,0
|
|
20230705,181200,191476490,6540,6540,6540,6540,0
|
|
20230705,181100,191476490,6540,6540,6540,6540,0
|
|
20230705,181000,191476490,6540,6540,6540,6540,0
|
|
20230705,180900,191476490,6540,6540,6540,6540,0
|
|
20230705,180800,191476490,6540,6540,6540,6540,0
|
|
20230705,180700,191476490,6540,6540,6540,6540,0
|
|
20230705,180600,191476490,6540,6540,6540,6540,0
|
|
20230705,180500,191476490,6540,6540,6540,6540,0
|
|
20230705,180400,191476490,6540,6540,6540,6540,0
|
|
20230705,180300,191476490,6540,6540,6540,6540,0
|
|
20230705,180200,191476490,6540,6540,6540,6540,0
|
|
20230705,180100,191476490,6540,6540,6540,6540,0
|
|
20230705,180000,191476490,6540,6540,6540,6540,0
|
|
20230705,175900,191476490,6540,6540,6540,6540,0
|
|
20230705,175800,191476490,6540,6540,6540,6540,0
|
|
20230705,175700,191476490,6540,6540,6540,6540,0
|
|
20230705,175600,191476490,6540,6540,6540,6540,0
|
|
20230705,175500,191476490,6540,6540,6540,6540,866
|
|
20230705,175400,191476490,6540,6540,6540,6540,0
|
|
20230705,175300,191476490,6540,6540,6540,6540,0
|
|
20230705,175200,191476490,6540,6540,6540,6540,0
|
|
20230705,175100,191476490,6540,6540,6540,6540,0
|
|
20230705,175000,191476490,6540,6540,6540,6540,0
|
|
20230705,174900,191476490,6540,6540,6540,6540,0
|
|
20230705,174800,191476490,6540,6540,6540,6540,0
|
|
20230705,174700,191476490,6540,6540,6540,6540,0
|
|
20230705,174600,191476490,6540,6540,6540,6540,0
|
|
20230705,174500,191476490,6540,6540,6540,6540,0
|
|
20230705,174400,191476490,6540,6540,6540,6540,0
|
|
20230705,174300,191476490,6540,6540,6540,6540,0
|
|
20230705,174200,191476490,6540,6540,6540,6540,0
|
|
20230705,174100,191476490,6540,6540,6540,6540,0
|
|
20230705,174000,191476490,6540,6540,6540,6540,0
|
|
20230705,173900,191476490,6540,6540,6540,6540,0
|
|
20230705,173800,191476490,6540,6540,6540,6540,0
|
|
20230705,173700,191476490,6540,6540,6540,6540,0
|
|
20230705,173600,191476490,6540,6540,6540,6540,0
|
|
20230705,173500,191476490,6540,6540,6540,6540,0
|
|
20230705,173400,191476490,6540,6540,6540,6540,0
|
|
20230705,173300,191476490,6540,6540,6540,6540,0
|
|
20230705,173200,191476490,6540,6540,6540,6540,0
|
|
20230705,173100,191476490,6540,6540,6540,6540,0
|
|
20230705,173000,191476490,6540,6540,6540,6540,0
|
|
20230705,172900,191476490,6540,6540,6540,6540,0
|
|
20230705,172800,191476490,6540,6540,6540,6540,0
|
|
20230705,172700,191476490,6540,6540,6540,6540,0
|
|
20230705,172600,191476490,6540,6540,6540,6540,0
|
|
20230705,172500,191476490,6540,6540,6540,6540,866
|
|
20230705,172400,191476490,6540,6540,6540,6540,0
|
|
20230705,172300,191476490,6540,6540,6540,6540,0
|
|
20230705,172200,191476490,6540,6540,6540,6540,0
|
|
20230705,172100,191476490,6540,6540,6540,6540,0
|
|
20230705,172000,191476490,6540,6540,6540,6540,0
|
|
20230705,171900,191476490,6540,6540,6540,6540,0
|
|
20230705,171800,191476490,6540,6540,6540,6540,0
|
|
20230705,171700,191476490,6540,6540,6540,6540,0
|
|
20230705,171600,191476490,6540,6540,6540,6540,0
|
|
20230705,171500,191476490,6540,6540,6540,6540,0
|
|
20230705,171400,191476490,6540,6540,6540,6540,0
|
|
20230705,171300,191476490,6540,6540,6540,6540,0
|
|
20230705,171200,191476490,6540,6540,6540,6540,0
|
|
20230705,171100,191476490,6540,6540,6540,6540,0
|
|
20230705,171000,191476490,6540,6540,6540,6540,0
|
|
20230705,170900,191476490,6540,6540,6540,6540,0
|
|
20230705,170800,191476490,6540,6540,6540,6540,0
|
|
20230705,170700,191476490,6540,6540,6540,6540,0
|
|
20230705,170600,191476490,6540,6540,6540,6540,0
|
|
20230705,170500,191476490,6540,6540,6540,6540,0
|
|
20230705,170400,191476490,6540,6540,6540,6540,0
|
|
20230705,170300,191476490,6540,6540,6540,6540,0
|
|
20230705,170200,191476490,6540,6540,6540,6540,0
|
|
20230705,170100,191476490,6540,6540,6540,6540,0
|
|
20230705,170000,191476490,6540,6540,6540,6540,0
|
|
20230705,165900,191476490,6540,6540,6540,6540,0
|
|
20230705,165800,191476490,6540,6540,6540,6540,0
|
|
20230705,165700,191476490,6540,6540,6540,6540,0
|
|
20230705,165600,191476490,6540,6540,6540,6540,0
|
|
20230705,165500,191476490,6540,6540,6540,6540,866
|
|
20230705,165400,191476490,6540,6540,6540,6540,0
|
|
20230705,165300,191476490,6540,6540,6540,6540,0
|
|
20230705,165200,191476490,6540,6540,6540,6540,0
|
|
20230705,165100,191476490,6540,6540,6540,6540,0
|
|
20230705,165000,191476490,6540,6540,6540,6540,0
|
|
20230705,164900,191476490,6540,6540,6540,6540,0
|
|
20230705,164800,191476490,6540,6540,6540,6540,0
|
|
20230705,164700,191476490,6540,6540,6540,6540,0
|
|
20230705,164600,191476490,6540,6540,6540,6540,0
|
|
20230705,164500,191476490,6540,6540,6540,6540,0
|
|
20230705,164400,191476490,6540,6540,6540,6540,0
|
|
20230705,164300,191476490,6540,6540,6540,6540,0
|
|
20230705,164200,191476490,6540,6540,6540,6540,0
|
|
20230705,164100,191476490,6540,6540,6540,6540,0
|
|
20230705,164000,191476490,6540,6540,6540,6540,0
|
|
20230705,163900,191476490,6540,6540,6540,6540,0
|
|
20230705,163800,191476490,6540,6540,6540,6540,0
|
|
20230705,163700,191476490,6540,6540,6540,6540,0
|
|
20230705,163600,191476490,6540,6540,6540,6540,0
|
|
20230705,163500,191476490,6540,6540,6540,6540,0
|
|
20230705,163400,191476490,6540,6540,6540,6540,0
|
|
20230705,163300,191476490,6540,6540,6540,6540,0
|
|
20230705,163200,191476490,6540,6540,6540,6540,0
|
|
20230705,163100,191476490,6540,6540,6540,6540,0
|
|
20230705,163000,191476490,6540,6540,6540,6540,0
|
|
20230705,162900,191476490,6540,6540,6540,6540,0
|
|
20230705,162800,191476490,6540,6540,6540,6540,0
|
|
20230705,162700,191476490,6540,6540,6540,6540,0
|
|
20230705,162600,191476490,6540,6540,6540,6540,0
|
|
20230705,162500,191476490,6540,6540,6540,6540,866
|
|
20230705,162400,191476490,6540,6540,6540,6540,0
|
|
20230705,162300,191476490,6540,6540,6540,6540,0
|
|
20230705,162200,191476490,6540,6540,6540,6540,0
|
|
20230705,162100,191476490,6540,6540,6540,6540,0
|
|
20230705,162000,191476490,6540,6540,6540,6540,0
|
|
20230705,161900,191476490,6540,6540,6540,6540,0
|
|
20230705,161800,191476490,6540,6540,6540,6540,0
|
|
20230705,161700,191476490,6540,6540,6540,6540,0
|
|
20230705,161600,191476490,6540,6540,6540,6540,0
|
|
20230705,161500,191476490,6540,6540,6540,6540,0
|
|
20230705,161400,191476490,6540,6540,6540,6540,0
|
|
20230705,161300,191476490,6540,6540,6540,6540,0
|
|
20230705,161200,191476490,6540,6540,6540,6540,0
|
|
20230705,161100,191476490,6540,6540,6540,6540,0
|
|
20230705,161000,191476490,6540,6540,6540,6540,0
|
|
20230705,160900,191476490,6540,6540,6540,6540,0
|
|
20230705,160800,191476490,6540,6540,6540,6540,0
|
|
20230705,160700,191476490,6540,6540,6540,6540,0
|
|
20230705,160600,191476490,6540,6540,6540,6540,0
|
|
20230705,160500,191476490,6540,6540,6540,6540,0
|
|
20230705,160400,191476490,6540,6540,6540,6540,0
|
|
20230705,160300,191476490,6540,6540,6540,6540,0
|
|
20230705,160200,191476490,6540,6540,6540,6540,0
|
|
20230705,160100,191476490,6540,6540,6540,6540,0
|
|
20230705,160000,191476490,6540,6540,6540,6540,0
|
|
20230705,155900,191476490,6540,6540,6540,6540,0
|
|
20230705,155800,191476490,6540,6540,6540,6540,0
|
|
20230705,155700,191476490,6540,6540,6540,6540,0
|
|
20230705,155600,191476490,6540,6540,6540,6540,0
|
|
20230705,155500,191476490,6540,6540,6540,6540,866
|
|
20230705,155400,191476490,6540,6540,6540,6540,0
|
|
20230705,155300,191476490,6540,6540,6540,6540,0
|
|
20230705,155200,191476490,6540,6540,6540,6540,0
|
|
20230705,155100,191476490,6540,6540,6540,6540,0
|
|
20230705,155000,191476490,6540,6540,6540,6540,0
|
|
20230705,154900,191476490,6540,6540,6540,6540,0
|
|
20230705,154800,191476490,6540,6540,6540,6540,0
|
|
20230705,154700,191476490,6540,6540,6540,6540,0
|
|
20230705,154600,191476490,6540,6540,6540,6540,0
|
|
20230705,154500,191476490,6540,6540,6540,6540,0
|
|
20230705,154400,191476490,6540,6540,6540,6540,0
|
|
20230705,154300,191476490,6540,6540,6540,6540,0
|
|
20230705,154200,191476490,6540,6540,6540,6540,0
|
|
20230705,154100,191476490,6540,6540,6540,6540,0
|
|
20230705,154000,191476490,6540,6540,6540,6540,0
|
|
20230705,153900,191476490,6540,6540,6540,6540,0
|
|
20230705,153800,191476490,6540,6540,6540,6540,0
|
|
20230705,153700,191476490,6540,6540,6540,6540,0
|
|
20230705,153600,191476490,6540,6540,6540,6540,0
|
|
20230705,153500,191476490,6540,6540,6540,6540,0
|
|
20230705,153400,191476490,6540,6540,6540,6540,0
|
|
20230705,153300,191476490,6540,6540,6540,6540,0
|
|
20230705,153200,191476490,6540,6540,6540,6540,0
|
|
20230705,153100,191476490,6540,6540,6540,6540,0
|
|
20230705,153000,191476490,6540,6540,6540,6540,866
|
|
20230705,152900,185812850,6520,6520,6520,6520,0
|
|
20230705,152800,185812850,6520,6520,6520,6520,0
|
|
20230705,152700,185812850,6520,6520,6520,6520,0
|
|
20230705,152600,185812850,6520,6520,6520,6520,0
|
|
20230705,152500,185812850,6520,6520,6520,6520,0
|
|
20230705,152400,185812850,6520,6520,6520,6520,0
|
|
20230705,152300,185812850,6520,6520,6520,6520,0
|
|
20230705,152200,185812850,6520,6520,6520,6520,0
|
|
20230705,152100,185812850,6520,6520,6520,6520,0
|
|
20230705,152000,185812850,6520,6520,6520,6520,0
|
|
20230705,151900,185812850,6520,6520,6520,6520,0
|
|
20230705,151800,185812850,6520,6520,6520,6520,25
|
|
20230705,151700,185649850,6520,6520,6520,6520,25
|
|
20230705,151600,185486850,6510,6510,6510,6510,300
|
|
20230705,151500,183533850,6520,6520,6520,6520,0
|
|
20230705,151400,183533850,6520,6520,6520,6520,0
|
|
20230705,151300,183533850,6520,6520,6520,6520,205
|
|
20230705,151200,182197250,6540,6540,6540,6540,0
|
|
20230705,151100,182197250,6540,6540,6540,6540,1
|
|
20230705,151000,182190710,6540,6540,6540,6540,0
|
|
20230705,150900,182190710,6540,6540,6540,6540,5
|
|
20230705,150800,182158010,6540,6540,6540,6540,1
|
|
20230705,150700,182151470,6540,6540,6540,6540,1
|
|
20230705,150600,182144930,6530,6530,6530,6530,0
|
|
20230705,150500,182144930,6530,6530,6530,6530,1
|
|
20230705,150400,182138400,6540,6540,6540,6540,0
|
|
20230705,150300,182138400,6540,6540,6540,6540,0
|
|
20230705,150200,182138400,6540,6540,6540,6540,63
|
|
20230705,150100,181726380,6540,6540,6540,6540,0
|
|
20230705,150000,181726380,6540,6540,6540,6540,55
|
|
20230705,145900,181366680,6540,6540,6540,6540,1
|
|
20230705,145800,181360140,6530,6530,6530,6530,0
|
|
20230705,145700,181360140,6530,6530,6530,6530,0
|
|
20230705,145600,181360140,6530,6530,6530,6530,0
|
|
20230705,145500,181360140,6530,6530,6530,6530,27
|
|
20230705,145400,181183830,6530,6530,6530,6530,73
|
|
20230705,145300,180707140,6520,6520,6520,6520,49
|
|
20230705,145200,180387660,6520,6520,6520,6520,1
|
|
20230705,145100,180381140,6530,6530,6530,6530,0
|
|
20230705,145000,180381140,6530,6530,6530,6530,0
|
|
20230705,144900,180381140,6530,6530,6530,6530,3
|
|
20230705,144800,180361550,6530,6530,6530,6530,0
|
|
20230705,144700,180361550,6530,6530,6530,6530,0
|
|
20230705,144600,180361550,6530,6530,6530,6530,0
|
|
20230705,144500,180361550,6530,6530,6530,6530,0
|
|
20230705,144400,180361550,6530,6530,6530,6530,0
|
|
20230705,144300,180361550,6530,6530,6530,6530,0
|
|
20230705,144200,180361550,6530,6530,6530,6530,0
|
|
20230705,144100,180361550,6530,6500,6530,6500,121
|
|
20230705,144000,179575020,6500,6500,6500,6500,140
|
|
20230705,143900,178665020,6530,6530,6530,6530,10
|
|
20230705,143800,178599720,6530,6530,6530,6530,0
|
|
20230705,143700,178599720,6530,6530,6530,6530,20
|
|
20230705,143600,178469120,6540,6540,6540,6540,0
|
|
20230705,143500,178469120,6540,6540,6540,6540,0
|
|
20230705,143400,178469120,6540,6540,6540,6540,0
|
|
20230705,143300,178469120,6540,6540,6540,6540,0
|
|
20230705,143200,178469120,6540,6540,6540,6540,0
|
|
20230705,143100,178469120,6540,6540,6540,6540,0
|
|
20230705,143000,178469120,6540,6540,6540,6540,0
|
|
20230705,142900,178469120,6540,6520,6540,6490,592
|
|
20230705,142800,174622690,6540,6540,6540,6540,0
|
|
20230705,142700,174622690,6540,6540,6540,6540,0
|
|
20230705,142600,174622690,6540,6540,6540,6540,11
|
|
20230705,142500,174550750,6520,6520,6550,6520,604
|
|
20230705,142400,170612640,6550,6550,6550,6550,100
|
|
20230705,142300,169957640,6550,6550,6550,6550,0
|
|
20230705,142200,169957640,6550,6550,6550,6550,0
|
|
20230705,142100,169957640,6550,6550,6550,6550,1
|
|
20230705,142000,169951090,6520,6530,6530,6520,70
|
|
20230705,141900,169494590,6550,6550,6550,6550,0
|
|
20230705,141800,169494590,6550,6550,6550,6550,9
|
|
20230705,141700,169435640,6520,6520,6520,6520,314
|
|
20230705,141600,167388360,6550,6540,6550,6540,23
|
|
20230705,141500,167237930,6530,6530,6530,6530,0
|
|
20230705,141400,167237930,6530,6530,6530,6530,90
|
|
20230705,141300,166650230,6520,6520,6520,6520,0
|
|
20230705,141200,166650230,6520,6520,6520,6520,400
|
|
20230705,141100,164042230,6520,6520,6520,6520,0
|
|
20230705,141000,164042230,6520,6520,6520,6520,210
|
|
20230705,140900,162673030,6510,6510,6510,6510,0
|
|
20230705,140800,162673030,6510,6520,6520,6510,415
|
|
20230705,140700,159968170,6540,6540,6540,6540,0
|
|
20230705,140600,159968170,6540,6540,6540,6540,0
|
|
20230705,140500,159968170,6540,6540,6540,6540,0
|
|
20230705,140400,159968170,6540,6540,6540,6540,0
|
|
20230705,140300,159968170,6540,6540,6540,6540,0
|
|
20230705,140200,159968170,6540,6540,6540,6540,50
|
|
20230705,140100,159641170,6550,6550,6550,6550,0
|
|
20230705,140000,159641170,6550,6550,6550,6550,0
|
|
20230705,135900,159641170,6550,6550,6550,6550,0
|
|
20230705,135800,159641170,6550,6550,6550,6550,0
|
|
20230705,135700,159641170,6550,6550,6550,6550,0
|
|
20230705,135600,159641170,6550,6550,6550,6550,0
|
|
20230705,135500,159641170,6550,6550,6550,6550,0
|
|
20230705,135400,159641170,6550,6550,6550,6550,0
|
|
20230705,135300,159641170,6550,6550,6550,6550,0
|
|
20230705,135200,159641170,6550,6550,6550,6550,0
|
|
20230705,135100,159641170,6550,6550,6550,6550,0
|
|
20230705,135000,159641170,6550,6550,6550,6550,0
|
|
20230705,134900,159641170,6550,6550,6550,6550,0
|
|
20230705,134800,159641170,6550,6550,6550,6550,9
|
|
20230705,134700,159582220,6550,6550,6550,6550,0
|
|
20230705,134600,159582220,6550,6550,6550,6550,0
|
|
20230705,134500,159582220,6550,6550,6550,6550,0
|
|
20230705,134400,159582220,6550,6550,6550,6550,0
|
|
20230705,134300,159582220,6550,6550,6550,6550,0
|
|
20230705,134200,159582220,6550,6550,6550,6550,1
|
|
20230705,134100,159575670,6520,6520,6520,6520,0
|
|
20230705,134000,159575670,6520,6520,6520,6520,0
|
|
20230705,133900,159575670,6520,6520,6520,6520,0
|
|
20230705,133800,159575670,6520,6520,6520,6520,0
|
|
20230705,133700,159575670,6520,6520,6520,6520,0
|
|
20230705,133600,159575670,6520,6520,6520,6520,0
|
|
20230705,133500,159575670,6520,6520,6520,6520,0
|
|
20230705,133400,159575670,6520,6520,6520,6520,90
|
|
20230705,133300,158988870,6520,6520,6520,6520,327
|
|
20230705,133200,156856830,6520,6520,6520,6520,0
|
|
20230705,133100,156856830,6520,6520,6520,6520,0
|
|
20230705,133000,156856830,6520,6520,6520,6520,0
|
|
20230705,132900,156856830,6520,6520,6520,6520,0
|
|
20230705,132800,156856830,6520,6520,6520,6520,0
|
|
20230705,132700,156856830,6520,6520,6520,6520,0
|
|
20230705,132600,156856830,6520,6520,6520,6520,0
|
|
20230705,132500,156856830,6520,6520,6520,6520,0
|
|
20230705,132400,156856830,6520,6520,6520,6520,0
|
|
20230705,132300,156856830,6520,6520,6520,6520,0
|
|
20230705,132200,156856830,6520,6520,6520,6520,0
|
|
20230705,132100,156856830,6520,6520,6520,6520,0
|
|
20230705,132000,156856830,6520,6520,6520,6520,0
|
|
20230705,131900,156856830,6520,6520,6520,6520,0
|
|
20230705,131800,156856830,6520,6520,6520,6520,300
|
|
20230705,131700,154900830,6560,6560,6560,6560,0
|
|
20230705,131600,154900830,6560,6560,6560,6560,77
|
|
20230705,131500,154395710,6560,6560,6560,6560,0
|
|
20230705,131400,154395710,6560,6560,6560,6560,0
|
|
20230705,131300,154395710,6560,6560,6560,6560,0
|
|
20230705,131200,154395710,6560,6560,6560,6560,101
|
|
20230705,131100,153733150,6560,6560,6560,6560,0
|
|
20230705,131000,153733150,6560,6560,6560,6560,0
|
|
20230705,130900,153733150,6560,6560,6560,6560,0
|
|
20230705,130800,153733150,6560,6560,6560,6560,0
|
|
20230705,130700,153733150,6560,6560,6560,6560,0
|
|
20230705,130600,153733150,6560,6560,6560,6560,0
|
|
20230705,130500,153733150,6560,6560,6560,6560,0
|
|
20230705,130400,153733150,6560,6560,6560,6560,65
|
|
20230705,130300,153306750,6560,6560,6560,6560,1
|
|
20230705,130200,153300190,6570,6570,6570,6570,0
|
|
20230705,130100,153300190,6570,6570,6570,6570,0
|
|
20230705,130000,153300190,6570,6570,6570,6570,0
|
|
20230705,125900,153300190,6570,6570,6570,6570,0
|
|
20230705,125800,153300190,6570,6570,6570,6570,0
|
|
20230705,125700,153300190,6570,6570,6570,6570,0
|
|
20230705,125600,153300190,6570,6540,6570,6540,501
|
|
20230705,125500,150014260,6540,6540,6540,6540,0
|
|
20230705,125400,150014260,6540,6540,6540,6540,10
|
|
20230705,125300,149948860,6530,6530,6530,6530,0
|
|
20230705,125200,149948860,6530,6530,6530,6530,0
|
|
20230705,125100,149948860,6530,6530,6530,6530,0
|
|
20230705,125000,149948860,6530,6530,6530,6530,0
|
|
20230705,124900,149948860,6530,6530,6530,6530,133
|
|
20230705,124800,149080370,6540,6540,6540,6540,220
|
|
20230705,124700,147641570,6580,6580,6580,6580,0
|
|
20230705,124600,147641570,6580,6580,6580,6580,0
|
|
20230705,124500,147641570,6580,6580,6580,6580,0
|
|
20230705,124400,147641570,6580,6550,6580,6550,679
|
|
20230705,124300,143194090,6570,6570,6570,6570,0
|
|
20230705,124200,143194090,6570,6570,6570,6570,84
|
|
20230705,124100,142642210,6570,6570,6570,6570,0
|
|
20230705,124000,142642210,6570,6530,6570,6530,115
|
|
20230705,123900,141891220,6560,6560,6560,6560,0
|
|
20230705,123800,141891220,6560,6530,6560,6530,350
|
|
20230705,123700,139599720,6530,6530,6530,6530,0
|
|
20230705,123600,139599720,6530,6530,6530,6530,0
|
|
20230705,123500,139599720,6530,6530,6530,6530,10
|
|
20230705,123400,139534420,6530,6530,6530,6530,0
|
|
20230705,123300,139534420,6530,6530,6530,6530,0
|
|
20230705,123200,139534420,6530,6530,6530,6530,25
|
|
20230705,123100,139371170,6530,6530,6530,6530,10
|
|
20230705,123000,139305870,6540,6540,6540,6540,92
|
|
20230705,122900,138704190,6530,6530,6530,6530,0
|
|
20230705,122800,138704190,6530,6530,6530,6530,1
|
|
20230705,122700,138697660,6560,6560,6560,6560,0
|
|
20230705,122600,138697660,6560,6560,6560,6560,1
|
|
20230705,122500,138691100,6530,6530,6530,6530,10
|
|
20230705,122400,138625800,6530,6530,6530,6530,2
|
|
20230705,122300,138612740,6540,6540,6540,6540,109
|
|
20230705,122200,137899880,6560,6550,6560,6550,20
|
|
20230705,122100,137768720,6560,6560,6560,6560,0
|
|
20230705,122000,137768720,6560,6560,6560,6560,1
|
|
20230705,121900,137762160,6560,6560,6560,6560,0
|
|
20230705,121800,137762160,6560,6560,6560,6560,0
|
|
20230705,121700,137762160,6560,6560,6560,6560,0
|
|
20230705,121600,137762160,6560,6560,6560,6560,0
|
|
20230705,121500,137762160,6560,6560,6560,6560,152
|
|
20230705,121400,136765040,6560,6560,6560,6560,0
|
|
20230705,121300,136765040,6560,6560,6560,6560,0
|
|
20230705,121200,136765040,6560,6560,6560,6560,0
|
|
20230705,121100,136765040,6560,6560,6560,6560,0
|
|
20230705,121000,136765040,6560,6530,6560,6500,234
|
|
20230705,120900,135240490,6570,6570,6570,6570,0
|
|
20230705,120800,135240490,6570,6570,6570,6570,0
|
|
20230705,120700,135240490,6570,6570,6570,6570,1
|
|
20230705,120600,135233920,6540,6540,6540,6540,0
|
|
20230705,120500,135233920,6540,6540,6540,6540,0
|
|
20230705,120400,135233920,6540,6540,6540,6540,309
|
|
20230705,120300,133213060,6570,6570,6570,6570,0
|
|
20230705,120200,133213060,6570,6570,6570,6570,0
|
|
20230705,120100,133213060,6570,6570,6570,6570,0
|
|
20230705,120000,133213060,6570,6570,6570,6570,60
|
|
20230705,115900,132818860,6570,6570,6570,6570,0
|
|
20230705,115800,132818860,6570,6570,6570,6570,0
|
|
20230705,115700,132818860,6570,6570,6570,6570,0
|
|
20230705,115600,132818860,6570,6570,6570,6570,0
|
|
20230705,115500,132818860,6570,6570,6570,6570,10
|
|
20230705,115400,132753160,6570,6570,6570,6570,0
|
|
20230705,115300,132753160,6570,6570,6570,6570,20
|
|
20230705,115200,132621760,6570,6540,6580,6540,221
|
|
20230705,115100,131172670,6530,6530,6530,6530,0
|
|
20230705,115000,131172670,6530,6540,6540,6530,32
|
|
20230705,114900,130963410,6540,6580,6580,6540,245
|
|
20230705,114800,129361050,6590,6590,6590,6590,0
|
|
20230705,114700,129361050,6590,6590,6590,6590,0
|
|
20230705,114600,129361050,6590,6590,6590,6590,0
|
|
20230705,114500,129361050,6590,6590,6590,6590,9
|
|
20230705,114400,129301740,6600,6540,6600,6540,2100
|
|
20230705,114300,115496980,6550,6550,6550,6550,9
|
|
20230705,114200,115438030,6550,6550,6550,6550,100
|
|
20230705,114100,114783030,6550,6550,6550,6550,0
|
|
20230705,114000,114783030,6550,6550,6550,6550,5
|
|
20230705,113900,114750280,6550,6550,6550,6550,115
|
|
20230705,113800,113997030,6550,6550,6550,6550,42
|
|
20230705,113700,113721930,6550,6510,6550,6510,127
|
|
20230705,113600,112892340,6510,6510,6510,6510,0
|
|
20230705,113500,112892340,6510,6510,6510,6510,0
|
|
20230705,113400,112892340,6510,6510,6510,6510,0
|
|
20230705,113300,112892340,6510,6510,6510,6510,1
|
|
20230705,113200,112885830,6510,6510,6510,6510,0
|
|
20230705,113100,112885830,6510,6510,6510,6510,0
|
|
20230705,113000,112885830,6510,6510,6510,6510,29
|
|
20230705,112900,112697040,6510,6510,6510,6510,0
|
|
20230705,112800,112697040,6510,6510,6510,6510,177
|
|
20230705,112700,111544770,6510,6510,6510,6510,7
|
|
20230705,112600,111499200,6500,6500,6500,6500,0
|
|
20230705,112500,111499200,6500,6500,6500,6500,0
|
|
20230705,112400,111499200,6500,6500,6500,6500,0
|
|
20230705,112300,111499200,6500,6500,6500,6500,0
|
|
20230705,112200,111499200,6500,6500,6500,6500,0
|
|
20230705,112100,111499200,6500,6500,6500,6500,6
|
|
20230705,112000,111460200,6490,6490,6490,6490,0
|
|
20230705,111900,111460200,6490,6490,6490,6490,200
|
|
20230705,111800,110162200,6510,6510,6510,6510,0
|
|
20230705,111700,110162200,6510,6510,6510,6510,0
|
|
20230705,111600,110162200,6510,6510,6510,6510,0
|
|
20230705,111500,110162200,6510,6510,6510,6510,1
|
|
20230705,111400,110155690,6510,6510,6510,6510,1
|
|
20230705,111300,110149180,6490,6490,6490,6490,8
|
|
20230705,111200,110097260,6500,6500,6500,6500,0
|
|
20230705,111100,110097260,6500,6500,6500,6500,0
|
|
20230705,111000,110097260,6500,6500,6500,6500,0
|
|
20230705,110900,110097260,6500,6500,6500,6500,0
|
|
20230705,110800,110097260,6500,6500,6500,6500,0
|
|
20230705,110700,110097260,6500,6500,6500,6500,0
|
|
20230705,110600,110097260,6500,6500,6500,6500,552
|
|
20230705,110500,106509260,6490,6490,6490,6490,0
|
|
20230705,110400,106509260,6490,6490,6490,6490,284
|
|
20230705,110300,104666100,6490,6490,6490,6490,300
|
|
20230705,110200,102719100,6500,6500,6500,6500,0
|
|
20230705,110100,102719100,6500,6500,6500,6500,50
|
|
20230705,110000,102394100,6490,6490,6490,6490,0
|
|
20230705,105900,102394100,6490,6490,6490,6490,0
|
|
20230705,105800,102394100,6490,6490,6490,6490,16
|
|
20230705,105700,102290260,6490,6490,6490,6490,0
|
|
20230705,105600,102290260,6490,6490,6490,6490,0
|
|
20230705,105500,102290260,6490,6490,6490,6490,0
|
|
20230705,105400,102290260,6490,6490,6490,6490,0
|
|
20230705,105300,102290260,6490,6490,6490,6490,472
|
|
20230705,105200,99226980,6500,6500,6500,6500,1
|
|
20230705,105100,99220480,6500,6500,6500,6500,1
|
|
20230705,105000,99213980,6500,6500,6500,6500,212
|
|
20230705,104900,97835980,6510,6510,6510,6510,10
|
|
20230705,104800,97770880,6510,6510,6510,6510,0
|
|
20230705,104700,97770880,6510,6510,6510,6510,115
|
|
20230705,104600,97022230,6510,6510,6510,6510,1
|
|
20230705,104500,97015720,6500,6500,6500,6500,0
|
|
20230705,104400,97015720,6500,6500,6500,6500,0
|
|
20230705,104300,97015720,6500,6500,6500,6500,0
|
|
20230705,104200,97015720,6500,6500,6500,6500,225
|
|
20230705,104100,95553220,6500,6500,6500,6500,68
|
|
20230705,104000,95111220,6500,6500,6500,6500,49
|
|
20230705,103900,94792720,6500,6500,6500,6500,0
|
|
20230705,103800,94792720,6500,6500,6500,6500,29
|
|
20230705,103700,94604220,6500,6500,6500,6500,4639
|
|
20230705,103600,64450720,6510,6510,6510,6510,653
|
|
20230705,103500,60199690,6560,6500,6560,6500,250
|
|
20230705,103400,58571830,6520,6510,6520,6510,647
|
|
20230705,103300,54356790,6520,6520,6520,6520,20
|
|
20230705,103200,54226390,6510,6510,6510,6510,70
|
|
20230705,103100,53770690,6510,6510,6510,6510,0
|
|
20230705,103000,53770690,6510,6520,6520,6510,24
|
|
20230705,102900,53614240,6510,6520,6520,6510,778
|
|
20230705,102800,48549450,6510,6510,6510,6510,0
|
|
20230705,102700,48549450,6510,6510,6510,6510,0
|
|
20230705,102600,48549450,6510,6510,6510,6510,98
|
|
20230705,102500,47911470,6510,6510,6510,6510,0
|
|
20230705,102400,47911470,6510,6510,6510,6510,0
|
|
20230705,102300,47911470,6510,6510,6510,6510,0
|
|
20230705,102200,47911470,6510,6510,6510,6510,0
|
|
20230705,102100,47911470,6510,6510,6510,6510,0
|
|
20230705,102000,47911470,6510,6510,6510,6510,0
|
|
20230705,101900,47911470,6510,6510,6510,6510,0
|
|
20230705,101800,47911470,6510,6510,6510,6510,0
|
|
20230705,101700,47911470,6510,6510,6510,6510,100
|
|
20230705,101600,47260470,6540,6540,6540,6540,0
|
|
20230705,101500,47260470,6540,6540,6540,6540,0
|
|
20230705,101400,47260470,6540,6540,6540,6540,5
|
|
20230705,101300,47227770,6500,6510,6510,6500,1871
|
|
20230705,101200,35051000,6520,6520,6520,6520,100
|
|
20230705,101100,34399000,6530,6530,6530,6530,1
|
|
20230705,101000,34392470,6540,6540,6540,6540,0
|
|
20230705,100900,34392470,6540,6540,6540,6540,0
|
|
20230705,100800,34392470,6540,6540,6540,6540,1
|
|
20230705,100700,34385930,6520,6520,6520,6520,1
|
|
20230705,100600,34379410,6540,6540,6540,6540,0
|
|
20230705,100500,34379410,6540,6540,6540,6540,0
|
|
20230705,100400,34379410,6540,6540,6540,6540,0
|
|
20230705,100300,34379410,6540,6540,6540,6540,0
|
|
20230705,100200,34379410,6540,6540,6540,6540,0
|
|
20230705,100100,34379410,6540,6530,6540,6530,80
|
|
20230705,100000,33857000,6540,6540,6540,6540,1
|
|
20230705,095900,33850460,6500,6500,6500,6500,0
|
|
20230705,095800,33850460,6500,6510,6510,6500,809
|
|
20230705,095700,28583880,6550,6550,6550,6550,0
|
|
20230705,095600,28583880,6550,6550,6550,6550,0
|
|
20230705,095500,28583880,6550,6550,6550,6550,0
|
|
20230705,095400,28583880,6550,6550,6550,6550,0
|
|
20230705,095300,28583880,6550,6550,6550,6550,0
|
|
20230705,095200,28583880,6550,6510,6550,6510,5
|
|
20230705,095100,28551170,6510,6510,6510,6510,0
|
|
20230705,095000,28551170,6510,6510,6510,6510,0
|
|
20230705,094900,28551170,6510,6510,6510,6510,0
|
|
20230705,094800,28551170,6510,6510,6510,6510,0
|
|
20230705,094700,28551170,6510,6510,6510,6510,0
|
|
20230705,094600,28551170,6510,6520,6520,6510,460
|
|
20230705,094500,25553360,6530,6540,6540,6530,495
|
|
20230705,094400,22320960,6560,6560,6560,6560,0
|
|
20230705,094300,22320960,6560,6560,6560,6560,0
|
|
20230705,094200,22320960,6560,6560,6560,6560,0
|
|
20230705,094100,22320960,6560,6560,6560,6560,100
|
|
20230705,094000,21664960,6560,6560,6560,6560,0
|
|
20230705,093900,21664960,6560,6560,6560,6560,0
|
|
20230705,093800,21664960,6560,6560,6560,6560,10
|
|
20230705,093700,21599360,6530,6530,6530,6530,0
|
|
20230705,093600,21599360,6530,6530,6530,6530,0
|
|
20230705,093500,21599360,6530,6530,6530,6530,0
|
|
20230705,093400,21599360,6530,6530,6530,6530,0
|
|
20230705,093300,21599360,6530,6550,6570,6530,303
|
|
20230705,093200,19617870,6570,6570,6570,6570,1
|
|
20230705,093100,19611300,6570,6570,6570,6570,5
|
|
20230705,093000,19578450,6570,6570,6570,6570,0
|
|
20230705,092900,19578450,6570,6560,6570,6550,26
|
|
20230705,092800,19407660,6560,6560,6560,6560,0
|
|
20230705,092700,19407660,6560,6560,6560,6560,9
|
|
20230705,092600,19348620,6540,6550,6550,6540,156
|
|
20230705,092500,18328360,6540,6550,6550,6540,30
|
|
20230705,092400,18132130,6580,6580,6580,6580,68
|
|
20230705,092300,17684690,6540,6540,6540,6540,0
|
|
20230705,092200,17684690,6540,6540,6540,6540,0
|
|
20230705,092100,17684690,6540,6540,6540,6540,100
|
|
20230705,092000,17030690,6540,6540,6540,6540,0
|
|
20230705,091900,17030690,6540,6550,6550,6540,200
|
|
20230705,091800,15722380,6550,6550,6550,6550,144
|
|
20230705,091700,14779180,6580,6570,6580,6570,3
|
|
20230705,091600,14759460,6590,6590,6590,6590,0
|
|
20230705,091500,14759460,6590,6590,6590,6590,0
|
|
20230705,091400,14759460,6590,6590,6590,6590,0
|
|
20230705,091300,14759460,6590,6590,6590,6590,0
|
|
20230705,091200,14759460,6590,6550,6590,6550,115
|
|
20230705,091100,14006170,6550,6590,6590,6550,522
|
|
20230705,091000,10575200,6600,6620,6620,6600,522
|
|
20230705,090900,7129960,6620,6620,6620,6620,0
|
|
20230705,090800,7129960,6620,6620,6620,6620,1
|
|
20230705,090700,7123340,6620,6620,6620,6620,1
|
|
20230705,090600,7116720,6630,6630,6630,6630,0
|
|
20230705,090500,7116720,6630,6590,6630,6590,455
|
|
20230705,090400,4114230,6590,6590,6590,6590,0
|
|
20230705,090300,4114230,6590,6590,6590,6590,0
|
|
20230705,090200,4114230,6590,6590,6590,6590,0
|
|
20230705,090100,4114230,6590,6580,6590,6580,296
|
|
20230705,090000,2163690,6530,6540,6540,6530,331
|