682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,201900,425713260,6480,6480,6480,6480,810
|
|
20230811,201800,425713260,6480,6480,6480,6480,0
|
|
20230811,201700,425713260,6480,6480,6480,6480,0
|
|
20230811,201600,425713260,6480,6480,6480,6480,0
|
|
20230811,201500,425713260,6480,6480,6480,6480,0
|
|
20230811,201400,425713260,6480,6480,6480,6480,0
|
|
20230811,201300,425713260,6480,6480,6480,6480,0
|
|
20230811,201200,425713260,6480,6480,6480,6480,0
|
|
20230811,201100,425713260,6480,6480,6480,6480,0
|
|
20230811,201000,425713260,6480,6480,6480,6480,0
|
|
20230811,200900,425713260,6480,6480,6480,6480,0
|
|
20230811,200800,425713260,6480,6480,6480,6480,0
|
|
20230811,200700,425713260,6480,6480,6480,6480,0
|
|
20230811,200600,425713260,6480,6480,6480,6480,0
|
|
20230811,200500,425713260,6480,6480,6480,6480,0
|
|
20230811,200400,425713260,6480,6480,6480,6480,0
|
|
20230811,200300,425713260,6480,6480,6480,6480,0
|
|
20230811,200200,425713260,6480,6480,6480,6480,0
|
|
20230811,200100,425713260,6480,6480,6480,6480,0
|
|
20230811,200000,425713260,6480,6480,6480,6480,0
|
|
20230811,195900,425713260,6480,6480,6480,6480,0
|
|
20230811,195800,425713260,6480,6480,6480,6480,0
|
|
20230811,195700,425713260,6480,6480,6480,6480,0
|
|
20230811,195600,425713260,6480,6480,6480,6480,0
|
|
20230811,195500,425713260,6480,6480,6480,6480,0
|
|
20230811,195400,425713260,6480,6480,6480,6480,0
|
|
20230811,195300,425713260,6480,6480,6480,6480,0
|
|
20230811,195200,425713260,6480,6480,6480,6480,0
|
|
20230811,195100,425713260,6480,6480,6480,6480,0
|
|
20230811,195000,425713260,6480,6480,6480,6480,0
|
|
20230811,194900,425713260,6480,6480,6480,6480,810
|
|
20230811,194800,425713260,6480,6480,6480,6480,0
|
|
20230811,194700,425713260,6480,6480,6480,6480,0
|
|
20230811,194600,425713260,6480,6480,6480,6480,0
|
|
20230811,194500,425713260,6480,6480,6480,6480,0
|
|
20230811,194400,425713260,6480,6480,6480,6480,0
|
|
20230811,194300,425713260,6480,6480,6480,6480,0
|
|
20230811,194200,425713260,6480,6480,6480,6480,0
|
|
20230811,194100,425713260,6480,6480,6480,6480,0
|
|
20230811,194000,425713260,6480,6480,6480,6480,0
|
|
20230811,193900,425713260,6480,6480,6480,6480,0
|
|
20230811,193800,425713260,6480,6480,6480,6480,0
|
|
20230811,193700,425713260,6480,6480,6480,6480,0
|
|
20230811,193600,425713260,6480,6480,6480,6480,0
|
|
20230811,193500,425713260,6480,6480,6480,6480,0
|
|
20230811,193400,425713260,6480,6480,6480,6480,0
|
|
20230811,193300,425713260,6480,6480,6480,6480,0
|
|
20230811,193200,425713260,6480,6480,6480,6480,0
|
|
20230811,193100,425713260,6480,6480,6480,6480,0
|
|
20230811,193000,425713260,6480,6480,6480,6480,0
|
|
20230811,192900,425713260,6480,6480,6480,6480,0
|
|
20230811,192800,425713260,6480,6480,6480,6480,0
|
|
20230811,192700,425713260,6480,6480,6480,6480,0
|
|
20230811,192600,425713260,6480,6480,6480,6480,0
|
|
20230811,192500,425713260,6480,6480,6480,6480,0
|
|
20230811,192400,425713260,6480,6480,6480,6480,0
|
|
20230811,192300,425713260,6480,6480,6480,6480,0
|
|
20230811,192200,425713260,6480,6480,6480,6480,0
|
|
20230811,192100,425713260,6480,6480,6480,6480,0
|
|
20230811,192000,425713260,6480,6480,6480,6480,0
|
|
20230811,191900,425713260,6480,6480,6480,6480,810
|
|
20230811,191800,425713260,6480,6480,6480,6480,0
|
|
20230811,191700,425713260,6480,6480,6480,6480,0
|
|
20230811,191600,425713260,6480,6480,6480,6480,0
|
|
20230811,191500,425713260,6480,6480,6480,6480,0
|
|
20230811,191400,425713260,6480,6480,6480,6480,0
|
|
20230811,191300,425713260,6480,6480,6480,6480,0
|
|
20230811,191200,425713260,6480,6480,6480,6480,0
|
|
20230811,191100,425713260,6480,6480,6480,6480,0
|
|
20230811,191000,425713260,6480,6480,6480,6480,0
|
|
20230811,190900,425713260,6480,6480,6480,6480,0
|
|
20230811,190800,425713260,6480,6480,6480,6480,0
|
|
20230811,190700,425713260,6480,6480,6480,6480,0
|
|
20230811,190600,425713260,6480,6480,6480,6480,0
|
|
20230811,190500,425713260,6480,6480,6480,6480,0
|
|
20230811,190400,425713260,6480,6480,6480,6480,0
|
|
20230811,190300,425713260,6480,6480,6480,6480,0
|
|
20230811,190200,425713260,6480,6480,6480,6480,0
|
|
20230811,190100,425713260,6480,6480,6480,6480,0
|
|
20230811,190000,425713260,6480,6480,6480,6480,0
|
|
20230811,185900,425713260,6480,6480,6480,6480,0
|
|
20230811,185800,425713260,6480,6480,6480,6480,0
|
|
20230811,185700,425713260,6480,6480,6480,6480,0
|
|
20230811,185600,425713260,6480,6480,6480,6480,0
|
|
20230811,185500,425713260,6480,6480,6480,6480,0
|
|
20230811,185400,425713260,6480,6480,6480,6480,0
|
|
20230811,185300,425713260,6480,6480,6480,6480,0
|
|
20230811,185200,425713260,6480,6480,6480,6480,0
|
|
20230811,185100,425713260,6480,6480,6480,6480,0
|
|
20230811,185000,425713260,6480,6480,6480,6480,0
|
|
20230811,184900,425713260,6480,6480,6480,6480,810
|
|
20230811,184800,425713260,6480,6480,6480,6480,0
|
|
20230811,184700,425713260,6480,6480,6480,6480,0
|
|
20230811,184600,425713260,6480,6480,6480,6480,0
|
|
20230811,184500,425713260,6480,6480,6480,6480,0
|
|
20230811,184400,425713260,6480,6480,6480,6480,0
|
|
20230811,184300,425713260,6480,6480,6480,6480,0
|
|
20230811,184200,425713260,6480,6480,6480,6480,0
|
|
20230811,184100,425713260,6480,6480,6480,6480,0
|
|
20230811,184000,425713260,6480,6480,6480,6480,0
|
|
20230811,183900,425713260,6480,6480,6480,6480,0
|
|
20230811,183800,425713260,6480,6480,6480,6480,0
|
|
20230811,183700,425713260,6480,6480,6480,6480,0
|
|
20230811,183600,425713260,6480,6480,6480,6480,0
|
|
20230811,183500,425713260,6480,6480,6480,6480,0
|
|
20230811,183400,425713260,6480,6480,6480,6480,0
|
|
20230811,183300,425713260,6480,6480,6480,6480,0
|
|
20230811,183200,425713260,6480,6480,6480,6480,0
|
|
20230811,183100,425713260,6480,6480,6480,6480,0
|
|
20230811,183000,425713260,6480,6480,6480,6480,0
|
|
20230811,182900,425713260,6480,6480,6480,6480,0
|
|
20230811,182800,425713260,6480,6480,6480,6480,0
|
|
20230811,182700,425713260,6480,6480,6480,6480,0
|
|
20230811,182600,425713260,6480,6480,6480,6480,0
|
|
20230811,182500,425713260,6480,6480,6480,6480,0
|
|
20230811,182400,425713260,6480,6480,6480,6480,0
|
|
20230811,182300,425713260,6480,6480,6480,6480,0
|
|
20230811,182200,425713260,6480,6480,6480,6480,0
|
|
20230811,182100,425713260,6480,6480,6480,6480,0
|
|
20230811,182000,425713260,6480,6480,6480,6480,0
|
|
20230811,181900,425713260,6480,6480,6480,6480,810
|
|
20230811,181800,425713260,6480,6480,6480,6480,0
|
|
20230811,181700,425713260,6480,6480,6480,6480,0
|
|
20230811,181600,425713260,6480,6480,6480,6480,0
|
|
20230811,181500,425713260,6480,6480,6480,6480,0
|
|
20230811,181400,425713260,6480,6480,6480,6480,0
|
|
20230811,181300,425713260,6480,6480,6480,6480,0
|
|
20230811,181200,425713260,6480,6480,6480,6480,0
|
|
20230811,181100,425713260,6480,6480,6480,6480,0
|
|
20230811,181000,425713260,6480,6480,6480,6480,0
|
|
20230811,180900,425713260,6480,6480,6480,6480,0
|
|
20230811,180800,425713260,6480,6480,6480,6480,0
|
|
20230811,180700,425713260,6480,6480,6480,6480,0
|
|
20230811,180600,425713260,6480,6480,6480,6480,0
|
|
20230811,180500,425713260,6480,6480,6480,6480,0
|
|
20230811,180400,425713260,6480,6480,6480,6480,0
|
|
20230811,180300,425713260,6480,6480,6480,6480,0
|
|
20230811,180200,425713260,6480,6480,6480,6480,0
|
|
20230811,180100,425713260,6480,6480,6480,6480,0
|
|
20230811,180000,425713260,6480,6480,6480,6480,0
|
|
20230811,175900,425713260,6480,6480,6480,6480,0
|
|
20230811,175800,425713260,6480,6480,6480,6480,0
|
|
20230811,175700,425713260,6480,6480,6480,6480,0
|
|
20230811,175600,425713260,6480,6480,6480,6480,0
|
|
20230811,175500,425713260,6480,6480,6480,6480,0
|
|
20230811,175400,425713260,6480,6480,6480,6480,0
|
|
20230811,175300,425713260,6480,6480,6480,6480,0
|
|
20230811,175200,425713260,6480,6480,6480,6480,0
|
|
20230811,175100,425713260,6480,6480,6480,6480,0
|
|
20230811,175000,425713260,6480,6480,6480,6480,0
|
|
20230811,174900,425713260,6480,6480,6480,6480,810
|
|
20230811,174800,425713260,6480,6480,6480,6480,0
|
|
20230811,174700,425713260,6480,6480,6480,6480,0
|
|
20230811,174600,425713260,6480,6480,6480,6480,0
|
|
20230811,174500,425713260,6480,6480,6480,6480,0
|
|
20230811,174400,425713260,6480,6480,6480,6480,0
|
|
20230811,174300,425713260,6480,6480,6480,6480,0
|
|
20230811,174200,425713260,6480,6480,6480,6480,0
|
|
20230811,174100,425713260,6480,6480,6480,6480,0
|
|
20230811,174000,425713260,6480,6480,6480,6480,0
|
|
20230811,173900,425713260,6480,6480,6480,6480,0
|
|
20230811,173800,425713260,6480,6480,6480,6480,0
|
|
20230811,173700,425713260,6480,6480,6480,6480,0
|
|
20230811,173600,425713260,6480,6480,6480,6480,0
|
|
20230811,173500,425713260,6480,6480,6480,6480,0
|
|
20230811,173400,425713260,6480,6480,6480,6480,0
|
|
20230811,173300,425713260,6480,6480,6480,6480,0
|
|
20230811,173200,425713260,6480,6480,6480,6480,0
|
|
20230811,173100,425713260,6480,6480,6480,6480,0
|
|
20230811,173000,425713260,6480,6480,6480,6480,0
|
|
20230811,172900,425713260,6480,6480,6480,6480,0
|
|
20230811,172800,425713260,6480,6480,6480,6480,0
|
|
20230811,172700,425713260,6480,6480,6480,6480,0
|
|
20230811,172600,425713260,6480,6480,6480,6480,0
|
|
20230811,172500,425713260,6480,6480,6480,6480,0
|
|
20230811,172400,425713260,6480,6480,6480,6480,0
|
|
20230811,172300,425713260,6480,6480,6480,6480,0
|
|
20230811,172200,425713260,6480,6480,6480,6480,0
|
|
20230811,172100,425713260,6480,6480,6480,6480,0
|
|
20230811,172000,425713260,6480,6480,6480,6480,0
|
|
20230811,171900,425713260,6480,6480,6480,6480,810
|
|
20230811,171800,425713260,6480,6480,6480,6480,0
|
|
20230811,171700,425713260,6480,6480,6480,6480,0
|
|
20230811,171600,425713260,6480,6480,6480,6480,0
|
|
20230811,171500,425713260,6480,6480,6480,6480,0
|
|
20230811,171400,425713260,6480,6480,6480,6480,0
|
|
20230811,171300,425713260,6480,6480,6480,6480,0
|
|
20230811,171200,425713260,6480,6480,6480,6480,0
|
|
20230811,171100,425713260,6480,6480,6480,6480,0
|
|
20230811,171000,425713260,6480,6480,6480,6480,0
|
|
20230811,170900,425713260,6480,6480,6480,6480,0
|
|
20230811,170800,425713260,6480,6480,6480,6480,0
|
|
20230811,170700,425713260,6480,6480,6480,6480,0
|
|
20230811,170600,425713260,6480,6480,6480,6480,0
|
|
20230811,170500,425713260,6480,6480,6480,6480,0
|
|
20230811,170400,425713260,6480,6480,6480,6480,0
|
|
20230811,170300,425713260,6480,6480,6480,6480,0
|
|
20230811,170200,425713260,6480,6480,6480,6480,0
|
|
20230811,170100,425713260,6480,6480,6480,6480,0
|
|
20230811,170000,425713260,6480,6480,6480,6480,0
|
|
20230811,165900,425713260,6480,6480,6480,6480,0
|
|
20230811,165800,425713260,6480,6480,6480,6480,0
|
|
20230811,165700,425713260,6480,6480,6480,6480,0
|
|
20230811,165600,425713260,6480,6480,6480,6480,0
|
|
20230811,165500,425713260,6480,6480,6480,6480,0
|
|
20230811,165400,425713260,6480,6480,6480,6480,0
|
|
20230811,165300,425713260,6480,6480,6480,6480,0
|
|
20230811,165200,425713260,6480,6480,6480,6480,0
|
|
20230811,165100,425713260,6480,6480,6480,6480,0
|
|
20230811,165000,425713260,6480,6480,6480,6480,0
|
|
20230811,164900,425713260,6480,6480,6480,6480,810
|
|
20230811,164800,425713260,6480,6480,6480,6480,0
|
|
20230811,164700,425713260,6480,6480,6480,6480,0
|
|
20230811,164600,425713260,6480,6480,6480,6480,0
|
|
20230811,164500,425713260,6480,6480,6480,6480,0
|
|
20230811,164400,425713260,6480,6480,6480,6480,0
|
|
20230811,164300,425713260,6480,6480,6480,6480,0
|
|
20230811,164200,425713260,6480,6480,6480,6480,0
|
|
20230811,164100,425713260,6480,6480,6480,6480,0
|
|
20230811,164000,425713260,6480,6480,6480,6480,0
|
|
20230811,163900,425713260,6480,6480,6480,6480,0
|
|
20230811,163800,425713260,6480,6480,6480,6480,0
|
|
20230811,163700,425713260,6480,6480,6480,6480,0
|
|
20230811,163600,425713260,6480,6480,6480,6480,0
|
|
20230811,163500,425713260,6480,6480,6480,6480,0
|
|
20230811,163400,425713260,6480,6480,6480,6480,0
|
|
20230811,163300,425713260,6480,6480,6480,6480,0
|
|
20230811,163200,425713260,6480,6480,6480,6480,0
|
|
20230811,163100,425713260,6480,6480,6480,6480,0
|
|
20230811,163000,425713260,6480,6480,6480,6480,0
|
|
20230811,162900,425713260,6480,6480,6480,6480,0
|
|
20230811,162800,425713260,6480,6480,6480,6480,0
|
|
20230811,162700,425713260,6480,6480,6480,6480,0
|
|
20230811,162600,425713260,6480,6480,6480,6480,0
|
|
20230811,162500,425713260,6480,6480,6480,6480,0
|
|
20230811,162400,425713260,6480,6480,6480,6480,0
|
|
20230811,162300,425713260,6480,6480,6480,6480,0
|
|
20230811,162200,425713260,6480,6480,6480,6480,0
|
|
20230811,162100,425713260,6480,6480,6480,6480,0
|
|
20230811,162000,425713260,6480,6480,6480,6480,0
|
|
20230811,161900,425713260,6480,6480,6480,6480,810
|
|
20230811,161800,425713260,6480,6480,6480,6480,0
|
|
20230811,161700,425713260,6480,6480,6480,6480,0
|
|
20230811,161600,425713260,6480,6480,6480,6480,0
|
|
20230811,161500,425713260,6480,6480,6480,6480,0
|
|
20230811,161400,425713260,6480,6480,6480,6480,0
|
|
20230811,161300,425713260,6480,6480,6480,6480,0
|
|
20230811,161200,425713260,6480,6480,6480,6480,0
|
|
20230811,161100,425713260,6480,6480,6480,6480,0
|
|
20230811,161000,425713260,6480,6480,6480,6480,0
|
|
20230811,160900,425713260,6480,6480,6480,6480,0
|
|
20230811,160800,425713260,6480,6480,6480,6480,0
|
|
20230811,160700,425713260,6480,6480,6480,6480,0
|
|
20230811,160600,425713260,6480,6480,6480,6480,0
|
|
20230811,160500,425713260,6480,6480,6480,6480,0
|
|
20230811,160400,425713260,6480,6480,6480,6480,0
|
|
20230811,160300,425713260,6480,6480,6480,6480,0
|
|
20230811,160200,425713260,6480,6480,6480,6480,0
|
|
20230811,160100,425713260,6480,6480,6480,6480,0
|
|
20230811,160000,425713260,6480,6480,6480,6480,0
|
|
20230811,155900,425713260,6480,6480,6480,6480,0
|
|
20230811,155800,425713260,6480,6480,6480,6480,0
|
|
20230811,155700,425713260,6480,6480,6480,6480,0
|
|
20230811,155600,425713260,6480,6480,6480,6480,0
|
|
20230811,155500,425713260,6480,6480,6480,6480,0
|
|
20230811,155400,425713260,6480,6480,6480,6480,0
|
|
20230811,155300,425713260,6480,6480,6480,6480,0
|
|
20230811,155200,425713260,6480,6480,6480,6480,0
|
|
20230811,155100,425713260,6480,6480,6480,6480,0
|
|
20230811,155000,425713260,6480,6480,6480,6480,0
|
|
20230811,154900,425713260,6480,6480,6480,6480,810
|
|
20230811,154800,425713260,6480,6480,6480,6480,0
|
|
20230811,154700,425713260,6480,6480,6480,6480,0
|
|
20230811,154600,425713260,6480,6480,6480,6480,0
|
|
20230811,154500,425713260,6480,6480,6480,6480,0
|
|
20230811,154400,425713260,6480,6480,6480,6480,0
|
|
20230811,154300,425713260,6480,6480,6480,6480,0
|
|
20230811,154200,425713260,6480,6480,6480,6480,0
|
|
20230811,154100,425713260,6480,6480,6480,6480,0
|
|
20230811,154000,425713260,6480,6480,6480,6480,0
|
|
20230811,153900,425713260,6480,6480,6480,6480,0
|
|
20230811,153800,425713260,6480,6480,6480,6480,0
|
|
20230811,153700,425713260,6480,6480,6480,6480,0
|
|
20230811,153600,425713260,6480,6480,6480,6480,0
|
|
20230811,153500,425713260,6480,6480,6480,6480,0
|
|
20230811,153400,425713260,6480,6480,6480,6480,0
|
|
20230811,153300,425713260,6480,6480,6480,6480,0
|
|
20230811,153200,425713260,6480,6480,6480,6480,0
|
|
20230811,153100,425713260,6480,6480,6480,6480,0
|
|
20230811,153000,425713260,6480,6480,6480,6480,810
|
|
20230811,152900,420464460,6390,6390,6390,6390,0
|
|
20230811,152800,420464460,6390,6390,6390,6390,0
|
|
20230811,152700,420464460,6390,6390,6390,6390,0
|
|
20230811,152600,420464460,6390,6390,6390,6390,0
|
|
20230811,152500,420464460,6390,6390,6390,6390,0
|
|
20230811,152400,420464460,6390,6390,6390,6390,0
|
|
20230811,152300,420464460,6390,6390,6390,6390,0
|
|
20230811,152200,420464460,6390,6390,6390,6390,0
|
|
20230811,152100,420464460,6390,6390,6390,6390,0
|
|
20230811,152000,420464460,6390,6390,6390,6390,0
|
|
20230811,151900,420464460,6390,6400,6400,6390,1914
|
|
20230811,151800,408216900,6400,6400,6400,6400,0
|
|
20230811,151700,408216900,6400,6400,6400,6400,0
|
|
20230811,151600,408216900,6400,6410,6410,6400,1219
|
|
20230811,151500,400410320,6410,6410,6410,6410,50
|
|
20230811,151400,400089820,6410,6420,6420,6410,32
|
|
20230811,151300,399884390,6420,6420,6420,6420,110
|
|
20230811,151200,399178190,6420,6420,6420,6420,0
|
|
20230811,151100,399178190,6420,6420,6420,6420,0
|
|
20230811,151000,399178190,6420,6420,6420,6420,1
|
|
20230811,150900,399171770,6430,6430,6430,6430,0
|
|
20230811,150800,399171770,6430,6430,6430,6430,0
|
|
20230811,150700,399171770,6430,6430,6430,6430,0
|
|
20230811,150600,399171770,6430,6430,6430,6430,0
|
|
20230811,150500,399171770,6430,6430,6430,6430,0
|
|
20230811,150400,399171770,6430,6430,6430,6430,0
|
|
20230811,150300,399171770,6430,6430,6430,6430,0
|
|
20230811,150200,399171770,6430,6430,6430,6430,0
|
|
20230811,150100,399171770,6430,6430,6430,6430,0
|
|
20230811,150000,399171770,6430,6430,6430,6430,80
|
|
20230811,145900,398657370,6430,6430,6430,6430,0
|
|
20230811,145800,398657370,6430,6430,6430,6430,0
|
|
20230811,145700,398657370,6430,6430,6430,6430,50
|
|
20230811,145600,398335870,6450,6450,6450,6450,0
|
|
20230811,145500,398335870,6450,6450,6450,6450,0
|
|
20230811,145400,398335870,6450,6450,6450,6450,0
|
|
20230811,145300,398335870,6450,6450,6450,6450,10
|
|
20230811,145200,398271370,6480,6480,6480,6480,0
|
|
20230811,145100,398271370,6480,6480,6480,6480,0
|
|
20230811,145000,398271370,6480,6480,6480,6480,0
|
|
20230811,144900,398271370,6480,6470,6480,6470,22
|
|
20230811,144800,398128910,6480,6480,6480,6480,0
|
|
20230811,144700,398128910,6480,6480,6480,6480,0
|
|
20230811,144600,398128910,6480,6480,6480,6480,0
|
|
20230811,144500,398128910,6480,6480,6480,6480,0
|
|
20230811,144400,398128910,6480,6480,6480,6480,0
|
|
20230811,144300,398128910,6480,6480,6480,6480,1
|
|
20230811,144200,398122430,6460,6460,6460,6460,0
|
|
20230811,144100,398122430,6460,6460,6460,6460,0
|
|
20230811,144000,398122430,6460,6460,6460,6460,0
|
|
20230811,143900,398122430,6460,6460,6460,6460,0
|
|
20230811,143800,398122430,6460,6460,6460,6460,0
|
|
20230811,143700,398122430,6460,6470,6470,6460,20
|
|
20230811,143600,397993050,6470,6470,6470,6470,380
|
|
20230811,143500,395534450,6470,6450,6470,6450,101
|
|
20230811,143400,394881000,6410,6420,6420,6410,200
|
|
20230811,143300,393598990,6470,6470,6470,6470,0
|
|
20230811,143200,393598990,6470,6460,6470,6460,512
|
|
20230811,143100,390291350,6460,6460,6460,6460,0
|
|
20230811,143000,390291350,6460,6460,6460,6460,3
|
|
20230811,142900,390271970,6460,6460,6460,6460,0
|
|
20230811,142800,390271970,6460,6460,6460,6460,0
|
|
20230811,142700,390271970,6460,6430,6460,6410,301
|
|
20230811,142600,388337870,6470,6470,6470,6470,9
|
|
20230811,142500,388279640,6470,6470,6470,6470,0
|
|
20230811,142400,388279640,6470,6470,6470,6470,0
|
|
20230811,142300,388279640,6470,6470,6470,6470,85
|
|
20230811,142200,387729690,6470,6470,6470,6470,0
|
|
20230811,142100,387729690,6470,6470,6470,6470,0
|
|
20230811,142000,387729690,6470,6470,6470,6470,1
|
|
20230811,141900,387723220,6440,6440,6440,6440,0
|
|
20230811,141800,387723220,6440,6440,6440,6440,653
|
|
20230811,141700,383517900,6440,6420,6440,6410,501
|
|
20230811,141600,380305890,6440,6430,6440,6420,501
|
|
20230811,141500,377089260,6430,6430,6430,6430,0
|
|
20230811,141400,377089260,6430,6430,6430,6430,1
|
|
20230811,141300,377082830,6430,6440,6440,6430,367
|
|
20230811,141200,374722910,6470,6470,6470,6470,0
|
|
20230811,141100,374722910,6470,6470,6470,6470,20
|
|
20230811,141000,374593510,6490,6490,6490,6490,0
|
|
20230811,140900,374593510,6490,6490,6490,6490,300
|
|
20230811,140800,372646510,6490,6490,6490,6490,0
|
|
20230811,140700,372646510,6490,6490,6490,6490,0
|
|
20230811,140600,372646510,6490,6490,6490,6490,0
|
|
20230811,140500,372646510,6490,6490,6490,6490,0
|
|
20230811,140400,372646510,6490,6490,6490,6490,0
|
|
20230811,140300,372646510,6490,6490,6490,6490,0
|
|
20230811,140200,372646510,6490,6490,6490,6490,0
|
|
20230811,140100,372646510,6490,6490,6490,6490,100
|
|
20230811,140000,371997510,6490,6490,6490,6490,0
|
|
20230811,135900,371997510,6490,6490,6490,6490,1
|
|
20230811,135800,371991020,6480,6480,6480,6480,1000
|
|
20230811,135700,365511020,6430,6430,6430,6430,0
|
|
20230811,135600,365511020,6430,6430,6430,6430,0
|
|
20230811,135500,365511020,6430,6430,6430,6430,25
|
|
20230811,135400,365350270,6430,6430,6430,6430,20
|
|
20230811,135300,365221670,6440,6460,6460,6440,2868
|
|
20230811,135200,346724510,6460,6460,6460,6460,0
|
|
20230811,135100,346724510,6460,6460,6460,6460,0
|
|
20230811,135000,346724510,6460,6460,6460,6460,0
|
|
20230811,134900,346724510,6460,6460,6460,6460,0
|
|
20230811,134800,346724510,6460,6460,6460,6460,0
|
|
20230811,134700,346724510,6460,6460,6460,6460,4
|
|
20230811,134600,346698670,6460,6460,6460,6460,26
|
|
20230811,134500,346530710,6450,6470,6470,6450,350
|
|
20230811,134400,344267160,6490,6480,6490,6480,350
|
|
20230811,134300,341996190,6490,6490,6490,6490,1500
|
|
20230811,134200,332261190,6490,6490,6490,6490,0
|
|
20230811,134100,332261190,6490,6490,6490,6490,0
|
|
20230811,134000,332261190,6490,6490,6490,6490,0
|
|
20230811,133900,332261190,6490,6490,6490,6490,0
|
|
20230811,133800,332261190,6490,6490,6490,6490,0
|
|
20230811,133700,332261190,6490,6490,6490,6490,0
|
|
20230811,133600,332261190,6490,6490,6490,6490,0
|
|
20230811,133500,332261190,6490,6490,6490,6490,0
|
|
20230811,133400,332261190,6490,6490,6490,6490,0
|
|
20230811,133300,332261190,6490,6490,6490,6490,0
|
|
20230811,133200,332261190,6490,6490,6490,6490,0
|
|
20230811,133100,332261190,6490,6490,6490,6490,0
|
|
20230811,133000,332261190,6490,6490,6490,6490,0
|
|
20230811,132900,332261190,6490,6460,6490,6450,4901
|
|
20230811,132800,300649400,6450,6450,6450,6450,0
|
|
20230811,132700,300649400,6450,6480,6480,6450,427
|
|
20230811,132600,297891560,6480,6480,6480,6480,0
|
|
20230811,132500,297891560,6480,6480,6480,6480,0
|
|
20230811,132400,297891560,6480,6480,6480,6480,2
|
|
20230811,132300,297878600,6480,6480,6480,6480,16
|
|
20230811,132200,297774920,6480,6480,6480,6480,69
|
|
20230811,132100,297327800,6490,6490,6490,6490,354
|
|
20230811,132000,295030340,6500,6500,6500,6500,0
|
|
20230811,131900,295030340,6500,6500,6500,6500,0
|
|
20230811,131800,295030340,6500,6500,6500,6500,0
|
|
20230811,131700,295030340,6500,6500,6500,6500,0
|
|
20230811,131600,295030340,6500,6500,6500,6500,0
|
|
20230811,131500,295030340,6500,6510,6510,6500,250
|
|
20230811,131400,293403340,6510,6510,6510,6510,0
|
|
20230811,131300,293403340,6510,6510,6510,6510,0
|
|
20230811,131200,293403340,6510,6510,6510,6510,1
|
|
20230811,131100,293396830,6500,6500,6500,6500,0
|
|
20230811,131000,293396830,6500,6500,6500,6500,200
|
|
20230811,130900,292096830,6500,6500,6500,6500,0
|
|
20230811,130800,292096830,6500,6500,6500,6500,4
|
|
20230811,130700,292070830,6510,6510,6510,6510,0
|
|
20230811,130600,292070830,6510,6510,6510,6510,120
|
|
20230811,130500,291289630,6510,6510,6510,6510,0
|
|
20230811,130400,291289630,6510,6510,6510,6510,0
|
|
20230811,130300,291289630,6510,6510,6510,6510,0
|
|
20230811,130200,291289630,6510,6510,6510,6510,0
|
|
20230811,130100,291289630,6510,6510,6510,6510,0
|
|
20230811,130000,291289630,6510,6510,6510,6510,0
|
|
20230811,125900,291289630,6510,6510,6510,6510,1
|
|
20230811,125800,291283120,6500,6500,6500,6500,0
|
|
20230811,125700,291283120,6500,6500,6500,6500,70
|
|
20230811,125600,290828120,6510,6510,6510,6510,0
|
|
20230811,125500,290828120,6510,6510,6510,6510,0
|
|
20230811,125400,290828120,6510,6510,6510,6510,0
|
|
20230811,125300,290828120,6510,6510,6510,6510,0
|
|
20230811,125200,290828120,6510,6510,6510,6510,0
|
|
20230811,125100,290828120,6510,6500,6510,6500,301
|
|
20230811,125000,288871610,6510,6510,6510,6510,0
|
|
20230811,124900,288871610,6510,6510,6510,6510,1
|
|
20230811,124800,288865100,6500,6500,6500,6500,1615
|
|
20230811,124700,278367600,6500,6500,6500,6500,0
|
|
20230811,124600,278367600,6500,6500,6500,6500,0
|
|
20230811,124500,278367600,6500,6500,6500,6500,0
|
|
20230811,124400,278367600,6500,6500,6500,6500,0
|
|
20230811,124300,278367600,6500,6500,6500,6500,0
|
|
20230811,124200,278367600,6500,6500,6500,6500,1
|
|
20230811,124100,278361100,6490,6490,6490,6490,261
|
|
20230811,124000,276667210,6480,6480,6480,6480,0
|
|
20230811,123900,276667210,6480,6480,6480,6480,0
|
|
20230811,123800,276667210,6480,6480,6480,6480,0
|
|
20230811,123700,276667210,6480,6480,6480,6480,2435
|
|
20230811,123600,260888410,6480,6480,6480,6480,0
|
|
20230811,123500,260888410,6480,6480,6480,6480,0
|
|
20230811,123400,260888410,6480,6480,6480,6480,0
|
|
20230811,123300,260888410,6480,6480,6480,6480,0
|
|
20230811,123200,260888410,6480,6460,6480,6460,201
|
|
20230811,123100,259585950,6480,6480,6480,6480,0
|
|
20230811,123000,259585950,6480,6480,6480,6480,2
|
|
20230811,122900,259572990,6480,6480,6480,6480,0
|
|
20230811,122800,259572990,6480,6480,6480,6480,0
|
|
20230811,122700,259572990,6480,6480,6480,6480,0
|
|
20230811,122600,259572990,6480,6480,6480,6480,0
|
|
20230811,122500,259572990,6480,6480,6480,6480,1
|
|
20230811,122400,259566510,6460,6460,6460,6460,3
|
|
20230811,122300,259547130,6460,6460,6460,6460,0
|
|
20230811,122200,259547130,6460,6460,6460,6460,23
|
|
20230811,122100,259398550,6460,6460,6460,6460,531
|
|
20230811,122000,255968290,6460,6460,6460,6460,10
|
|
20230811,121900,255903690,6460,6460,6460,6460,13
|
|
20230811,121800,255819710,6460,6470,6470,6460,422
|
|
20230811,121700,253093490,6480,6480,6480,6480,20
|
|
20230811,121600,252963890,6480,6480,6480,6480,0
|
|
20230811,121500,252963890,6480,6480,6480,6480,10
|
|
20230811,121400,252899090,6480,6480,6480,6480,280
|
|
20230811,121300,251084690,6470,6470,6470,6470,0
|
|
20230811,121200,251084690,6470,6470,6470,6470,0
|
|
20230811,121100,251084690,6470,6470,6470,6470,0
|
|
20230811,121000,251084690,6470,6470,6470,6470,0
|
|
20230811,120900,251084690,6470,6470,6470,6470,0
|
|
20230811,120800,251084690,6470,6470,6470,6470,0
|
|
20230811,120700,251084690,6470,6470,6470,6470,0
|
|
20230811,120600,251084690,6470,6470,6470,6470,180
|
|
20230811,120500,249920090,6470,6470,6470,6470,360
|
|
20230811,120400,247590890,6470,6450,6470,6450,162
|
|
20230811,120300,246545970,6460,6460,6460,6460,131
|
|
20230811,120200,245699710,6470,6470,6470,6470,0
|
|
20230811,120100,245699710,6470,6470,6470,6470,0
|
|
20230811,120000,245699710,6470,6470,6470,6470,0
|
|
20230811,115900,245699710,6470,6470,6470,6470,1
|
|
20230811,115800,245693240,6460,6460,6460,6460,2
|
|
20230811,115700,245680320,6460,6460,6460,6460,0
|
|
20230811,115600,245680320,6460,6460,6460,6460,27
|
|
20230811,115500,245505900,6470,6470,6470,6470,0
|
|
20230811,115400,245505900,6470,6470,6470,6470,0
|
|
20230811,115300,245505900,6470,6470,6470,6470,0
|
|
20230811,115200,245505900,6470,6470,6470,6470,0
|
|
20230811,115100,245505900,6470,6470,6470,6470,0
|
|
20230811,115000,245505900,6470,6470,6470,6470,0
|
|
20230811,114900,245505900,6470,6470,6470,6470,0
|
|
20230811,114800,245505900,6470,6470,6470,6470,0
|
|
20230811,114700,245505900,6470,6470,6470,6470,0
|
|
20230811,114600,245505900,6470,6480,6480,6440,208
|
|
20230811,114500,244166140,6490,6490,6490,6490,0
|
|
20230811,114400,244166140,6490,6490,6490,6490,0
|
|
20230811,114300,244166140,6490,6490,6490,6490,0
|
|
20230811,114200,244166140,6490,6490,6490,6490,0
|
|
20230811,114100,244166140,6490,6490,6490,6490,240
|
|
20230811,114000,242608540,6500,6500,6500,6500,0
|
|
20230811,113900,242608540,6500,6500,6500,6500,0
|
|
20230811,113800,242608540,6500,6500,6500,6500,1
|
|
20230811,113700,242602040,6450,6460,6460,6450,1000
|
|
20230811,113600,236143510,6500,6500,6500,6500,0
|
|
20230811,113500,236143510,6500,6500,6500,6500,2
|
|
20230811,113400,236130510,6500,6500,6500,6500,0
|
|
20230811,113300,236130510,6500,6500,6500,6500,0
|
|
20230811,113200,236130510,6500,6500,6500,6500,0
|
|
20230811,113100,236130510,6500,6500,6500,6500,0
|
|
20230811,113000,236130510,6500,6500,6500,6500,0
|
|
20230811,112900,236130510,6500,6500,6500,6500,0
|
|
20230811,112800,236130510,6500,6500,6500,6490,4
|
|
20230811,112700,236104530,6470,6470,6470,6470,105
|
|
20230811,112600,235425180,6470,6470,6470,6470,0
|
|
20230811,112500,235425180,6470,6470,6470,6470,0
|
|
20230811,112400,235425180,6470,6470,6470,6470,0
|
|
20230811,112300,235425180,6470,6470,6470,6470,0
|
|
20230811,112200,235425180,6470,6470,6470,6470,0
|
|
20230811,112100,235425180,6470,6470,6470,6470,154
|
|
20230811,112000,234428800,6480,6480,6480,6480,0
|
|
20230811,111900,234428800,6480,6480,6480,6480,0
|
|
20230811,111800,234428800,6480,6480,6480,6480,717
|
|
20230811,111700,229782640,6480,6480,6480,6480,0
|
|
20230811,111600,229782640,6480,6480,6480,6480,0
|
|
20230811,111500,229782640,6480,6500,6510,6480,51
|
|
20230811,111400,229450690,6510,6510,6510,6510,0
|
|
20230811,111300,229450690,6510,6510,6510,6510,0
|
|
20230811,111200,229450690,6510,6510,6510,6510,0
|
|
20230811,111100,229450690,6510,6510,6510,6510,0
|
|
20230811,111000,229450690,6510,6510,6510,6510,92
|
|
20230811,110900,228851770,6520,6520,6520,6520,1
|
|
20230811,110800,228845250,6520,6520,6520,6520,6
|
|
20230811,110700,228806130,6520,6520,6520,6520,0
|
|
20230811,110600,228806130,6520,6520,6520,6520,0
|
|
20230811,110500,228806130,6520,6520,6520,6520,0
|
|
20230811,110400,228806130,6520,6500,6520,6500,200
|
|
20230811,110300,227503750,6470,6470,6470,6470,30
|
|
20230811,110200,227309650,6460,6470,6470,6460,17
|
|
20230811,110100,227199680,6500,6500,6500,6500,0
|
|
20230811,110000,227199680,6500,6500,6500,6500,0
|
|
20230811,105900,227199680,6500,6500,6500,6500,1
|
|
20230811,105800,227193180,6500,6500,6500,6500,0
|
|
20230811,105700,227193180,6500,6500,6500,6500,0
|
|
20230811,105600,227193180,6500,6480,6500,6460,71
|
|
20230811,105500,226733680,6460,6460,6460,6460,0
|
|
20230811,105400,226733680,6460,6470,6470,6460,77
|
|
20230811,105300,226236250,6500,6500,6500,6500,1040
|
|
20230811,105200,219476250,6500,6500,6500,6500,1
|
|
20230811,105100,219469750,6490,6490,6490,6490,910
|
|
20230811,105000,213563850,6490,6490,6490,6490,90
|
|
20230811,104900,212979750,6470,6470,6470,6470,0
|
|
20230811,104800,212979750,6470,6470,6470,6470,0
|
|
20230811,104700,212979750,6470,6470,6470,6470,601
|
|
20230811,104600,209091280,6490,6480,6490,6480,171
|
|
20230811,104500,207983100,6490,6490,6490,6490,0
|
|
20230811,104400,207983100,6490,6500,6500,6490,96
|
|
20230811,104300,207359970,6500,6500,6500,6500,0
|
|
20230811,104200,207359970,6500,6500,6500,6500,0
|
|
20230811,104100,207359970,6500,6500,6500,6500,5
|
|
20230811,104000,207327470,6500,6500,6500,6500,340
|
|
20230811,103900,205117470,6500,6500,6500,6500,100
|
|
20230811,103800,204467470,6500,6500,6500,6500,415
|
|
20230811,103700,201769970,6500,6500,6500,6500,101
|
|
20230811,103600,201113470,6500,6500,6500,6500,0
|
|
20230811,103500,201113470,6500,6500,6500,6500,0
|
|
20230811,103400,201113470,6500,6520,6520,6500,240
|
|
20230811,103300,199551870,6500,6500,6500,6500,20
|
|
20230811,103200,199421870,6500,6500,6500,6500,0
|
|
20230811,103100,199421870,6500,6500,6500,6500,1000
|
|
20230811,103000,192921870,6540,6540,6540,6540,0
|
|
20230811,102900,192921870,6540,6540,6540,6540,100
|
|
20230811,102800,192267870,6540,6530,6540,6530,600
|
|
20230811,102700,188346950,6520,6510,6520,6510,16
|
|
20230811,102600,188242710,6500,6530,6530,6500,743
|
|
20230811,102500,183393920,6520,6520,6520,6520,605
|
|
20230811,102400,179449320,6530,6520,6530,6520,793
|
|
20230811,102300,174271300,6520,6500,6520,6500,2950
|
|
20230811,102200,155067350,6500,6500,6500,6500,100
|
|
20230811,102100,154417350,6500,6490,6500,6490,657
|
|
20230811,102000,150146870,6490,6440,6490,6440,400
|
|
20230811,101900,147566360,6440,6440,6440,6440,50
|
|
20230811,101800,147244360,6440,6440,6440,6440,0
|
|
20230811,101700,147244360,6440,6440,6440,6440,1
|
|
20230811,101600,147237920,6440,6440,6440,6440,0
|
|
20230811,101500,147237920,6440,6440,6440,6440,0
|
|
20230811,101400,147237920,6440,6440,6440,6440,98
|
|
20230811,101300,146606800,6430,6430,6430,6430,0
|
|
20230811,101200,146606800,6430,6430,6430,6430,0
|
|
20230811,101100,146606800,6430,6450,6450,6430,650
|
|
20230811,101000,142420410,6450,6450,6450,6450,0
|
|
20230811,100900,142420410,6450,6450,6450,6450,0
|
|
20230811,100800,142420410,6450,6450,6450,6450,1
|
|
20230811,100700,142413960,6430,6480,6480,6430,204
|
|
20230811,100600,141100570,6490,6480,6490,6480,8
|
|
20230811,100500,141048720,6490,6480,6490,6480,55
|
|
20230811,100400,140692310,6450,6450,6450,6450,0
|
|
20230811,100300,140692310,6450,6440,6450,6440,1169
|
|
20230811,100200,133157560,6430,6420,6430,6420,319
|
|
20230811,100100,131107490,6420,6420,6420,6420,1
|
|
20230811,100000,131101070,6400,6410,6410,6400,708
|
|
20230811,095900,126568780,6400,6400,6400,6400,0
|
|
20230811,095800,126568780,6400,6400,6400,6400,15
|
|
20230811,095700,126472780,6430,6430,6430,6430,0
|
|
20230811,095600,126472780,6430,6430,6430,6430,0
|
|
20230811,095500,126472780,6430,6430,6430,6430,0
|
|
20230811,095400,126472780,6430,6430,6430,6430,0
|
|
20230811,095300,126472780,6430,6430,6430,6430,1
|
|
20230811,095200,126466350,6380,6380,6380,6380,0
|
|
20230811,095100,126466350,6380,6410,6410,6380,90
|
|
20230811,095000,125891850,6430,6430,6430,6430,110
|
|
20230811,094900,125184550,6450,6450,6450,6450,1
|
|
20230811,094800,125178100,6440,6420,6440,6420,1720
|
|
20230811,094700,114111940,6410,6390,6410,6390,1463
|
|
20230811,094600,104738380,6390,6380,6390,6380,192
|
|
20230811,094500,103512050,6370,6370,6370,6370,0
|
|
20230811,094400,103512050,6370,6370,6370,6370,64
|
|
20230811,094300,103104370,6370,6370,6370,6370,0
|
|
20230811,094200,103104370,6370,6370,6370,6370,0
|
|
20230811,094100,103104370,6370,6370,6370,6370,0
|
|
20230811,094000,103104370,6370,6370,6390,6360,1523
|
|
20230811,093900,93380050,6370,6360,6370,6350,554
|
|
20230811,093800,89855440,6360,6360,6360,6360,0
|
|
20230811,093700,89855440,6360,6360,6360,6320,3
|
|
20230811,093600,89836400,6360,6330,6360,6320,103
|
|
20230811,093500,89185280,6360,6360,6360,6360,0
|
|
20230811,093400,89185280,6360,6360,6360,6360,0
|
|
20230811,093300,89185280,6360,6360,6360,6360,0
|
|
20230811,093200,89185280,6360,6360,6360,6360,2
|
|
20230811,093100,89172560,6360,6320,6360,6310,28
|
|
20230811,093000,88995650,6310,6310,6310,6310,0
|
|
20230811,092900,88995650,6310,6310,6310,6310,0
|
|
20230811,092800,88995650,6310,6350,6350,6310,500
|
|
20230811,092700,85834550,6400,6400,6400,6400,0
|
|
20230811,092600,85834550,6400,6400,6400,6400,5
|
|
20230811,092500,85802550,6400,6400,6400,6400,5
|
|
20230811,092400,85770550,6400,6400,6400,6400,0
|
|
20230811,092300,85770550,6400,6400,6400,6400,159
|
|
20230811,092200,84752950,6400,6400,6400,6400,110
|
|
20230811,092100,84048950,6400,6390,6400,6330,225
|
|
20230811,092000,82620520,6410,6410,6410,6410,0
|
|
20230811,091900,82620520,6410,6410,6410,6410,0
|
|
20230811,091800,82620520,6410,6410,6410,6410,3
|
|
20230811,091700,82601290,6410,6410,6410,6410,0
|
|
20230811,091600,82601290,6410,6410,6410,6410,0
|
|
20230811,091500,82601290,6410,6410,6410,6410,41
|
|
20230811,091400,82338480,6420,6420,6420,6410,301
|
|
20230811,091300,80407270,6380,6380,6380,6380,0
|
|
20230811,091200,80407270,6380,6360,6380,6360,96
|
|
20230811,091100,79795020,6380,6360,6380,6360,93
|
|
20230811,091000,79203520,6360,6310,6360,6310,23
|
|
20230811,090900,79058340,6300,6300,6300,6300,0
|
|
20230811,090800,79058340,6300,6300,6300,6300,300
|
|
20230811,090700,77168340,6300,6300,6300,6300,0
|
|
20230811,090600,77168340,6300,6300,6300,6300,0
|
|
20230811,090500,77168340,6300,6310,6310,6300,7830
|
|
20230811,090400,27839220,6280,6280,6280,6280,2
|
|
20230811,090300,27826660,6350,6380,6380,6350,3724
|
|
20230811,090200,4177690,6380,6360,6380,6360,60
|
|
20230811,090100,3796050,6360,6360,6360,6360,380
|
|
20230811,090000,1379250,6390,6400,6400,6350,216
|