681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,201800,262115250,6500,6500,6500,6500,624
|
|
20230704,201700,262115250,6500,6500,6500,6500,0
|
|
20230704,201600,262115250,6500,6500,6500,6500,0
|
|
20230704,201500,262115250,6500,6500,6500,6500,0
|
|
20230704,201400,262115250,6500,6500,6500,6500,0
|
|
20230704,201300,262115250,6500,6500,6500,6500,0
|
|
20230704,201200,262115250,6500,6500,6500,6500,0
|
|
20230704,201100,262115250,6500,6500,6500,6500,0
|
|
20230704,201000,262115250,6500,6500,6500,6500,0
|
|
20230704,200900,262115250,6500,6500,6500,6500,0
|
|
20230704,200800,262115250,6500,6500,6500,6500,0
|
|
20230704,200700,262115250,6500,6500,6500,6500,0
|
|
20230704,200600,262115250,6500,6500,6500,6500,0
|
|
20230704,200500,262115250,6500,6500,6500,6500,0
|
|
20230704,200400,262115250,6500,6500,6500,6500,0
|
|
20230704,200300,262115250,6500,6500,6500,6500,0
|
|
20230704,200200,262115250,6500,6500,6500,6500,0
|
|
20230704,200100,262115250,6500,6500,6500,6500,0
|
|
20230704,200000,262115250,6500,6500,6500,6500,0
|
|
20230704,195900,262115250,6500,6500,6500,6500,0
|
|
20230704,195800,262115250,6500,6500,6500,6500,0
|
|
20230704,195700,262115250,6500,6500,6500,6500,0
|
|
20230704,195600,262115250,6500,6500,6500,6500,0
|
|
20230704,195500,262115250,6500,6500,6500,6500,0
|
|
20230704,195400,262115250,6500,6500,6500,6500,0
|
|
20230704,195300,262115250,6500,6500,6500,6500,0
|
|
20230704,195200,262115250,6500,6500,6500,6500,0
|
|
20230704,195100,262115250,6500,6500,6500,6500,0
|
|
20230704,195000,262115250,6500,6500,6500,6500,0
|
|
20230704,194900,262115250,6500,6500,6500,6500,0
|
|
20230704,194800,262115250,6500,6500,6500,6500,624
|
|
20230704,194700,262115250,6500,6500,6500,6500,0
|
|
20230704,194600,262115250,6500,6500,6500,6500,0
|
|
20230704,194500,262115250,6500,6500,6500,6500,0
|
|
20230704,194400,262115250,6500,6500,6500,6500,0
|
|
20230704,194300,262115250,6500,6500,6500,6500,0
|
|
20230704,194200,262115250,6500,6500,6500,6500,0
|
|
20230704,194100,262115250,6500,6500,6500,6500,0
|
|
20230704,194000,262115250,6500,6500,6500,6500,0
|
|
20230704,193900,262115250,6500,6500,6500,6500,0
|
|
20230704,193800,262115250,6500,6500,6500,6500,0
|
|
20230704,193700,262115250,6500,6500,6500,6500,0
|
|
20230704,193600,262115250,6500,6500,6500,6500,0
|
|
20230704,193500,262115250,6500,6500,6500,6500,0
|
|
20230704,193400,262115250,6500,6500,6500,6500,0
|
|
20230704,193300,262115250,6500,6500,6500,6500,0
|
|
20230704,193200,262115250,6500,6500,6500,6500,0
|
|
20230704,193100,262115250,6500,6500,6500,6500,0
|
|
20230704,193000,262115250,6500,6500,6500,6500,0
|
|
20230704,192900,262115250,6500,6500,6500,6500,0
|
|
20230704,192800,262115250,6500,6500,6500,6500,0
|
|
20230704,192700,262115250,6500,6500,6500,6500,0
|
|
20230704,192600,262115250,6500,6500,6500,6500,0
|
|
20230704,192500,262115250,6500,6500,6500,6500,0
|
|
20230704,192400,262115250,6500,6500,6500,6500,0
|
|
20230704,192300,262115250,6500,6500,6500,6500,0
|
|
20230704,192200,262115250,6500,6500,6500,6500,0
|
|
20230704,192100,262115250,6500,6500,6500,6500,0
|
|
20230704,192000,262115250,6500,6500,6500,6500,0
|
|
20230704,191900,262115250,6500,6500,6500,6500,0
|
|
20230704,191800,262115250,6500,6500,6500,6500,624
|
|
20230704,191700,262115250,6500,6500,6500,6500,0
|
|
20230704,191600,262115250,6500,6500,6500,6500,0
|
|
20230704,191500,262115250,6500,6500,6500,6500,0
|
|
20230704,191400,262115250,6500,6500,6500,6500,0
|
|
20230704,191300,262115250,6500,6500,6500,6500,0
|
|
20230704,191200,262115250,6500,6500,6500,6500,0
|
|
20230704,191100,262115250,6500,6500,6500,6500,0
|
|
20230704,191000,262115250,6500,6500,6500,6500,0
|
|
20230704,190900,262115250,6500,6500,6500,6500,0
|
|
20230704,190800,262115250,6500,6500,6500,6500,0
|
|
20230704,190700,262115250,6500,6500,6500,6500,0
|
|
20230704,190600,262115250,6500,6500,6500,6500,0
|
|
20230704,190500,262115250,6500,6500,6500,6500,0
|
|
20230704,190400,262115250,6500,6500,6500,6500,0
|
|
20230704,190300,262115250,6500,6500,6500,6500,0
|
|
20230704,190200,262115250,6500,6500,6500,6500,0
|
|
20230704,190100,262115250,6500,6500,6500,6500,0
|
|
20230704,190000,262115250,6500,6500,6500,6500,0
|
|
20230704,185900,262115250,6500,6500,6500,6500,0
|
|
20230704,185800,262115250,6500,6500,6500,6500,0
|
|
20230704,185700,262115250,6500,6500,6500,6500,0
|
|
20230704,185600,262115250,6500,6500,6500,6500,0
|
|
20230704,185500,262115250,6500,6500,6500,6500,0
|
|
20230704,185400,262115250,6500,6500,6500,6500,0
|
|
20230704,185300,262115250,6500,6500,6500,6500,0
|
|
20230704,185200,262115250,6500,6500,6500,6500,0
|
|
20230704,185100,262115250,6500,6500,6500,6500,0
|
|
20230704,185000,262115250,6500,6500,6500,6500,0
|
|
20230704,184900,262115250,6500,6500,6500,6500,0
|
|
20230704,184800,262115250,6500,6500,6500,6500,624
|
|
20230704,184700,262115250,6500,6500,6500,6500,0
|
|
20230704,184600,262115250,6500,6500,6500,6500,0
|
|
20230704,184500,262115250,6500,6500,6500,6500,0
|
|
20230704,184400,262115250,6500,6500,6500,6500,0
|
|
20230704,184300,262115250,6500,6500,6500,6500,0
|
|
20230704,184200,262115250,6500,6500,6500,6500,0
|
|
20230704,184100,262115250,6500,6500,6500,6500,0
|
|
20230704,184000,262115250,6500,6500,6500,6500,0
|
|
20230704,183900,262115250,6500,6500,6500,6500,0
|
|
20230704,183800,262115250,6500,6500,6500,6500,0
|
|
20230704,183700,262115250,6500,6500,6500,6500,0
|
|
20230704,183600,262115250,6500,6500,6500,6500,0
|
|
20230704,183500,262115250,6500,6500,6500,6500,0
|
|
20230704,183400,262115250,6500,6500,6500,6500,0
|
|
20230704,183300,262115250,6500,6500,6500,6500,0
|
|
20230704,183200,262115250,6500,6500,6500,6500,0
|
|
20230704,183100,262115250,6500,6500,6500,6500,0
|
|
20230704,183000,262115250,6500,6500,6500,6500,0
|
|
20230704,182900,262115250,6500,6500,6500,6500,0
|
|
20230704,182800,262115250,6500,6500,6500,6500,0
|
|
20230704,182700,262115250,6500,6500,6500,6500,0
|
|
20230704,182600,262115250,6500,6500,6500,6500,0
|
|
20230704,182500,262115250,6500,6500,6500,6500,0
|
|
20230704,182400,262115250,6500,6500,6500,6500,0
|
|
20230704,182300,262115250,6500,6500,6500,6500,0
|
|
20230704,182200,262115250,6500,6500,6500,6500,0
|
|
20230704,182100,262115250,6500,6500,6500,6500,0
|
|
20230704,182000,262115250,6500,6500,6500,6500,0
|
|
20230704,181900,262115250,6500,6500,6500,6500,0
|
|
20230704,181800,262115250,6500,6500,6500,6500,624
|
|
20230704,181700,262115250,6500,6500,6500,6500,0
|
|
20230704,181600,262115250,6500,6500,6500,6500,0
|
|
20230704,181500,262115250,6500,6500,6500,6500,0
|
|
20230704,181400,262115250,6500,6500,6500,6500,0
|
|
20230704,181300,262115250,6500,6500,6500,6500,0
|
|
20230704,181200,262115250,6500,6500,6500,6500,0
|
|
20230704,181100,262115250,6500,6500,6500,6500,0
|
|
20230704,181000,262115250,6500,6500,6500,6500,0
|
|
20230704,180900,262115250,6500,6500,6500,6500,0
|
|
20230704,180800,262115250,6500,6500,6500,6500,0
|
|
20230704,180700,262115250,6500,6500,6500,6500,0
|
|
20230704,180600,262115250,6500,6500,6500,6500,0
|
|
20230704,180500,262115250,6500,6500,6500,6500,0
|
|
20230704,180400,262115250,6500,6500,6500,6500,0
|
|
20230704,180300,262115250,6500,6500,6500,6500,0
|
|
20230704,180200,262115250,6500,6500,6500,6500,0
|
|
20230704,180100,262115250,6500,6500,6500,6500,0
|
|
20230704,180000,262115250,6500,6500,6500,6500,0
|
|
20230704,175900,262115250,6500,6500,6500,6500,0
|
|
20230704,175800,262115250,6500,6500,6500,6500,0
|
|
20230704,175700,262115250,6500,6500,6500,6500,0
|
|
20230704,175600,262115250,6500,6500,6500,6500,0
|
|
20230704,175500,262115250,6500,6500,6500,6500,0
|
|
20230704,175400,262115250,6500,6500,6500,6500,0
|
|
20230704,175300,262115250,6500,6500,6500,6500,0
|
|
20230704,175200,262115250,6500,6500,6500,6500,0
|
|
20230704,175100,262115250,6500,6500,6500,6500,0
|
|
20230704,175000,262115250,6500,6500,6500,6500,0
|
|
20230704,174900,262115250,6500,6500,6500,6500,0
|
|
20230704,174800,262115250,6500,6500,6500,6500,624
|
|
20230704,174700,262115250,6500,6500,6500,6500,0
|
|
20230704,174600,262115250,6500,6500,6500,6500,0
|
|
20230704,174500,262115250,6500,6500,6500,6500,0
|
|
20230704,174400,262115250,6500,6500,6500,6500,0
|
|
20230704,174300,262115250,6500,6500,6500,6500,0
|
|
20230704,174200,262115250,6500,6500,6500,6500,0
|
|
20230704,174100,262115250,6500,6500,6500,6500,0
|
|
20230704,174000,262115250,6500,6500,6500,6500,0
|
|
20230704,173900,262115250,6500,6500,6500,6500,0
|
|
20230704,173800,262115250,6500,6500,6500,6500,0
|
|
20230704,173700,262115250,6500,6500,6500,6500,0
|
|
20230704,173600,262115250,6500,6500,6500,6500,0
|
|
20230704,173500,262115250,6500,6500,6500,6500,0
|
|
20230704,173400,262115250,6500,6500,6500,6500,0
|
|
20230704,173300,262115250,6500,6500,6500,6500,0
|
|
20230704,173200,262115250,6500,6500,6500,6500,0
|
|
20230704,173100,262115250,6500,6500,6500,6500,0
|
|
20230704,173000,262115250,6500,6500,6500,6500,0
|
|
20230704,172900,262115250,6500,6500,6500,6500,0
|
|
20230704,172800,262115250,6500,6500,6500,6500,0
|
|
20230704,172700,262115250,6500,6500,6500,6500,0
|
|
20230704,172600,262115250,6500,6500,6500,6500,0
|
|
20230704,172500,262115250,6500,6500,6500,6500,0
|
|
20230704,172400,262115250,6500,6500,6500,6500,0
|
|
20230704,172300,262115250,6500,6500,6500,6500,0
|
|
20230704,172200,262115250,6500,6500,6500,6500,0
|
|
20230704,172100,262115250,6500,6500,6500,6500,0
|
|
20230704,172000,262115250,6500,6500,6500,6500,0
|
|
20230704,171900,262115250,6500,6500,6500,6500,0
|
|
20230704,171800,262115250,6500,6500,6500,6500,624
|
|
20230704,171700,262115250,6500,6500,6500,6500,0
|
|
20230704,171600,262115250,6500,6500,6500,6500,0
|
|
20230704,171500,262115250,6500,6500,6500,6500,0
|
|
20230704,171400,262115250,6500,6500,6500,6500,0
|
|
20230704,171300,262115250,6500,6500,6500,6500,0
|
|
20230704,171200,262115250,6500,6500,6500,6500,0
|
|
20230704,171100,262115250,6500,6500,6500,6500,0
|
|
20230704,171000,262115250,6500,6500,6500,6500,0
|
|
20230704,170900,262115250,6500,6500,6500,6500,0
|
|
20230704,170800,262115250,6500,6500,6500,6500,0
|
|
20230704,170700,262115250,6500,6500,6500,6500,0
|
|
20230704,170600,262115250,6500,6500,6500,6500,0
|
|
20230704,170500,262115250,6500,6500,6500,6500,0
|
|
20230704,170400,262115250,6500,6500,6500,6500,0
|
|
20230704,170300,262115250,6500,6500,6500,6500,0
|
|
20230704,170200,262115250,6500,6500,6500,6500,0
|
|
20230704,170100,262115250,6500,6500,6500,6500,0
|
|
20230704,170000,262115250,6500,6500,6500,6500,0
|
|
20230704,165900,262115250,6500,6500,6500,6500,0
|
|
20230704,165800,262115250,6500,6500,6500,6500,0
|
|
20230704,165700,262115250,6500,6500,6500,6500,0
|
|
20230704,165600,262115250,6500,6500,6500,6500,0
|
|
20230704,165500,262115250,6500,6500,6500,6500,0
|
|
20230704,165400,262115250,6500,6500,6500,6500,0
|
|
20230704,165300,262115250,6500,6500,6500,6500,0
|
|
20230704,165200,262115250,6500,6500,6500,6500,0
|
|
20230704,165100,262115250,6500,6500,6500,6500,0
|
|
20230704,165000,262115250,6500,6500,6500,6500,0
|
|
20230704,164900,262115250,6500,6500,6500,6500,0
|
|
20230704,164800,262115250,6500,6500,6500,6500,624
|
|
20230704,164700,262115250,6500,6500,6500,6500,0
|
|
20230704,164600,262115250,6500,6500,6500,6500,0
|
|
20230704,164500,262115250,6500,6500,6500,6500,0
|
|
20230704,164400,262115250,6500,6500,6500,6500,0
|
|
20230704,164300,262115250,6500,6500,6500,6500,0
|
|
20230704,164200,262115250,6500,6500,6500,6500,0
|
|
20230704,164100,262115250,6500,6500,6500,6500,0
|
|
20230704,164000,262115250,6500,6500,6500,6500,0
|
|
20230704,163900,262115250,6500,6500,6500,6500,0
|
|
20230704,163800,262115250,6500,6500,6500,6500,0
|
|
20230704,163700,262115250,6500,6500,6500,6500,0
|
|
20230704,163600,262115250,6500,6500,6500,6500,0
|
|
20230704,163500,262115250,6500,6500,6500,6500,0
|
|
20230704,163400,262115250,6500,6500,6500,6500,0
|
|
20230704,163300,262115250,6500,6500,6500,6500,0
|
|
20230704,163200,262115250,6500,6500,6500,6500,0
|
|
20230704,163100,262115250,6500,6500,6500,6500,0
|
|
20230704,163000,262115250,6500,6500,6500,6500,0
|
|
20230704,162900,262115250,6500,6500,6500,6500,0
|
|
20230704,162800,262115250,6500,6500,6500,6500,0
|
|
20230704,162700,262115250,6500,6500,6500,6500,0
|
|
20230704,162600,262115250,6500,6500,6500,6500,0
|
|
20230704,162500,262115250,6500,6500,6500,6500,0
|
|
20230704,162400,262115250,6500,6500,6500,6500,0
|
|
20230704,162300,262115250,6500,6500,6500,6500,0
|
|
20230704,162200,262115250,6500,6500,6500,6500,0
|
|
20230704,162100,262115250,6500,6500,6500,6500,0
|
|
20230704,162000,262115250,6500,6500,6500,6500,0
|
|
20230704,161900,262115250,6500,6500,6500,6500,0
|
|
20230704,161800,262115250,6500,6500,6500,6500,624
|
|
20230704,161700,262115250,6500,6500,6500,6500,0
|
|
20230704,161600,262115250,6500,6500,6500,6500,0
|
|
20230704,161500,262115250,6500,6500,6500,6500,0
|
|
20230704,161400,262115250,6500,6500,6500,6500,0
|
|
20230704,161300,262115250,6500,6500,6500,6500,0
|
|
20230704,161200,262115250,6500,6500,6500,6500,0
|
|
20230704,161100,262115250,6500,6500,6500,6500,0
|
|
20230704,161000,262115250,6500,6500,6500,6500,0
|
|
20230704,160900,262115250,6500,6500,6500,6500,0
|
|
20230704,160800,262115250,6500,6500,6500,6500,0
|
|
20230704,160700,262115250,6500,6500,6500,6500,0
|
|
20230704,160600,262115250,6500,6500,6500,6500,0
|
|
20230704,160500,262115250,6500,6500,6500,6500,0
|
|
20230704,160400,262115250,6500,6500,6500,6500,0
|
|
20230704,160300,262115250,6500,6500,6500,6500,0
|
|
20230704,160200,262115250,6500,6500,6500,6500,0
|
|
20230704,160100,262115250,6500,6500,6500,6500,0
|
|
20230704,160000,262115250,6500,6500,6500,6500,0
|
|
20230704,155900,262115250,6500,6500,6500,6500,0
|
|
20230704,155800,262115250,6500,6500,6500,6500,0
|
|
20230704,155700,262115250,6500,6500,6500,6500,0
|
|
20230704,155600,262115250,6500,6500,6500,6500,0
|
|
20230704,155500,262115250,6500,6500,6500,6500,0
|
|
20230704,155400,262115250,6500,6500,6500,6500,0
|
|
20230704,155300,262115250,6500,6500,6500,6500,0
|
|
20230704,155200,262115250,6500,6500,6500,6500,0
|
|
20230704,155100,262115250,6500,6500,6500,6500,0
|
|
20230704,155000,262115250,6500,6500,6500,6500,0
|
|
20230704,154900,262115250,6500,6500,6500,6500,0
|
|
20230704,154800,262115250,6500,6500,6500,6500,624
|
|
20230704,154700,262115250,6500,6500,6500,6500,0
|
|
20230704,154600,262115250,6500,6500,6500,6500,0
|
|
20230704,154500,262115250,6500,6500,6500,6500,0
|
|
20230704,154400,262115250,6500,6500,6500,6500,0
|
|
20230704,154300,262115250,6500,6500,6500,6500,0
|
|
20230704,154200,262115250,6500,6500,6500,6500,0
|
|
20230704,154100,262115250,6500,6500,6500,6500,0
|
|
20230704,154000,262115250,6500,6500,6500,6500,0
|
|
20230704,153900,262115250,6500,6500,6500,6500,0
|
|
20230704,153800,262115250,6500,6500,6500,6500,0
|
|
20230704,153700,262115250,6500,6500,6500,6500,0
|
|
20230704,153600,262115250,6500,6500,6500,6500,0
|
|
20230704,153500,262115250,6500,6500,6500,6500,0
|
|
20230704,153400,262115250,6500,6500,6500,6500,0
|
|
20230704,153300,262115250,6500,6500,6500,6500,0
|
|
20230704,153200,262115250,6500,6500,6500,6500,0
|
|
20230704,153100,262115250,6500,6500,6500,6500,0
|
|
20230704,153000,262115250,6500,6500,6500,6500,624
|
|
20230704,152900,258059250,6520,6520,6520,6520,0
|
|
20230704,152800,258059250,6520,6520,6520,6520,0
|
|
20230704,152700,258059250,6520,6520,6520,6520,0
|
|
20230704,152600,258059250,6520,6520,6520,6520,0
|
|
20230704,152500,258059250,6520,6520,6520,6520,0
|
|
20230704,152400,258059250,6520,6520,6520,6520,0
|
|
20230704,152300,258059250,6520,6520,6520,6520,0
|
|
20230704,152200,258059250,6520,6520,6520,6520,0
|
|
20230704,152100,258059250,6520,6520,6520,6520,0
|
|
20230704,152000,258059250,6520,6520,6520,6520,0
|
|
20230704,151900,258059250,6520,6520,6520,6520,0
|
|
20230704,151800,258059250,6520,6520,6520,6520,0
|
|
20230704,151700,258059250,6520,6520,6520,6520,3
|
|
20230704,151600,258039690,6520,6520,6520,6520,0
|
|
20230704,151500,258039690,6520,6520,6520,6520,0
|
|
20230704,151400,258039690,6520,6520,6520,6520,0
|
|
20230704,151300,258039690,6520,6520,6520,6520,0
|
|
20230704,151200,258039690,6520,6520,6520,6520,0
|
|
20230704,151100,258039690,6520,6510,6520,6500,137
|
|
20230704,151000,257147820,6500,6500,6500,6500,200
|
|
20230704,150900,255847820,6510,6510,6510,6510,191
|
|
20230704,150800,254604410,6510,6510,6510,6510,27
|
|
20230704,150700,254428640,6520,6520,6520,6520,0
|
|
20230704,150600,254428640,6520,6520,6520,6520,0
|
|
20230704,150500,254428640,6520,6520,6520,6520,0
|
|
20230704,150400,254428640,6520,6520,6520,6520,7
|
|
20230704,150300,254383000,6520,6520,6520,6520,0
|
|
20230704,150200,254383000,6520,6520,6520,6520,0
|
|
20230704,150100,254383000,6520,6520,6520,6520,0
|
|
20230704,150000,254383000,6520,6520,6520,6520,0
|
|
20230704,145900,254383000,6520,6520,6520,6520,0
|
|
20230704,145800,254383000,6520,6520,6520,6520,0
|
|
20230704,145700,254383000,6520,6520,6520,6520,0
|
|
20230704,145600,254383000,6520,6520,6520,6520,1
|
|
20230704,145500,254376480,6510,6510,6510,6510,51
|
|
20230704,145400,254044470,6510,6510,6510,6510,0
|
|
20230704,145300,254044470,6510,6510,6510,6510,0
|
|
20230704,145200,254044470,6510,6510,6510,6510,100
|
|
20230704,145100,253393470,6520,6520,6520,6520,191
|
|
20230704,145000,252148150,6500,6500,6500,6500,0
|
|
20230704,144900,252148150,6500,6500,6500,6500,0
|
|
20230704,144800,252148150,6500,6500,6500,6500,1000
|
|
20230704,144700,245648150,6520,6520,6520,6520,0
|
|
20230704,144600,245648150,6520,6520,6520,6520,0
|
|
20230704,144500,245648150,6520,6520,6520,6520,139
|
|
20230704,144400,244741870,6520,6520,6520,6520,0
|
|
20230704,144300,244741870,6520,6520,6520,6520,0
|
|
20230704,144200,244741870,6520,6520,6520,6520,0
|
|
20230704,144100,244741870,6520,6520,6520,6520,0
|
|
20230704,144000,244741870,6520,6520,6520,6520,0
|
|
20230704,143900,244741870,6520,6520,6520,6520,0
|
|
20230704,143800,244741870,6520,6520,6520,6520,0
|
|
20230704,143700,244741870,6520,6520,6520,6520,0
|
|
20230704,143600,244741870,6520,6520,6520,6520,265
|
|
20230704,143500,243014070,6520,6520,6520,6520,192
|
|
20230704,143400,241762230,6520,6520,6520,6520,889
|
|
20230704,143300,235965950,6520,6520,6520,6520,0
|
|
20230704,143200,235965950,6520,6520,6520,6520,0
|
|
20230704,143100,235965950,6520,6520,6520,6520,0
|
|
20230704,143000,235965950,6520,6520,6520,6520,0
|
|
20230704,142900,235965950,6520,6520,6520,6520,0
|
|
20230704,142800,235965950,6520,6520,6520,6520,0
|
|
20230704,142700,235965950,6520,6520,6520,6520,0
|
|
20230704,142600,235965950,6520,6520,6520,6520,0
|
|
20230704,142500,235965950,6520,6520,6520,6520,0
|
|
20230704,142400,235965950,6520,6520,6520,6520,0
|
|
20230704,142300,235965950,6520,6520,6520,6520,1
|
|
20230704,142200,235959430,6500,6500,6500,6500,0
|
|
20230704,142100,235959430,6500,6510,6510,6500,200
|
|
20230704,142000,234658380,6540,6540,6540,6540,1
|
|
20230704,141900,234651840,6540,6540,6540,6540,0
|
|
20230704,141800,234651840,6540,6520,6540,6520,430
|
|
20230704,141700,231845310,6520,6520,6520,6520,0
|
|
20230704,141600,231845310,6520,6520,6520,6520,0
|
|
20230704,141500,231845310,6520,6520,6520,6520,0
|
|
20230704,141400,231845310,6520,6520,6520,6520,0
|
|
20230704,141300,231845310,6520,6520,6520,6520,0
|
|
20230704,141200,231845310,6520,6520,6520,6520,0
|
|
20230704,141100,231845310,6520,6520,6520,6520,0
|
|
20230704,141000,231845310,6520,6520,6520,6520,0
|
|
20230704,140900,231845310,6520,6520,6520,6520,0
|
|
20230704,140800,231845310,6520,6520,6520,6520,0
|
|
20230704,140700,231845310,6520,6520,6520,6520,0
|
|
20230704,140600,231845310,6520,6520,6520,6520,0
|
|
20230704,140500,231845310,6520,6520,6520,6520,200
|
|
20230704,140400,230541310,6520,6520,6520,6520,1
|
|
20230704,140300,230534790,6510,6510,6510,6510,0
|
|
20230704,140200,230534790,6510,6510,6510,6510,190
|
|
20230704,140100,229297890,6510,6510,6510,6510,0
|
|
20230704,140000,229297890,6510,6510,6510,6510,0
|
|
20230704,135900,229297890,6510,6510,6510,6510,0
|
|
20230704,135800,229297890,6510,6510,6510,6510,1
|
|
20230704,135700,229291380,6480,6480,6480,6480,0
|
|
20230704,135600,229291380,6480,6480,6480,6480,0
|
|
20230704,135500,229291380,6480,6480,6480,6480,0
|
|
20230704,135400,229291380,6480,6480,6480,6480,400
|
|
20230704,135300,226699380,6510,6510,6510,6510,0
|
|
20230704,135200,226699380,6510,6510,6510,6510,0
|
|
20230704,135100,226699380,6510,6510,6510,6510,0
|
|
20230704,135000,226699380,6510,6510,6510,6510,1
|
|
20230704,134900,226692870,6490,6490,6490,6490,1000
|
|
20230704,134800,220202870,6510,6510,6510,6510,1
|
|
20230704,134700,220196360,6500,6500,6500,6500,0
|
|
20230704,134600,220196360,6500,6500,6500,6500,0
|
|
20230704,134500,220196360,6500,6500,6500,6500,0
|
|
20230704,134400,220196360,6500,6500,6500,6500,0
|
|
20230704,134300,220196360,6500,6500,6500,6500,76
|
|
20230704,134200,219702360,6510,6510,6510,6510,0
|
|
20230704,134100,219702360,6510,6510,6510,6510,0
|
|
20230704,134000,219702360,6510,6500,6510,6500,619
|
|
20230704,133900,215678850,6520,6520,6520,6520,0
|
|
20230704,133800,215678850,6520,6530,6530,6480,3027
|
|
20230704,133700,196030640,6500,6500,6500,6500,0
|
|
20230704,133600,196030640,6500,6520,6530,6500,516
|
|
20230704,133500,192672260,6510,6510,6510,6510,0
|
|
20230704,133400,192672260,6510,6520,6520,6510,359
|
|
20230704,133300,190332580,6520,6500,6520,6500,2400
|
|
20230704,133200,174701290,6500,6500,6500,6500,0
|
|
20230704,133100,174701290,6500,6500,6500,6500,0
|
|
20230704,133000,174701290,6500,6500,6500,6500,0
|
|
20230704,132900,174701290,6500,6500,6500,6500,0
|
|
20230704,132800,174701290,6500,6500,6500,6500,0
|
|
20230704,132700,174701290,6500,6500,6500,6500,0
|
|
20230704,132600,174701290,6500,6500,6500,6500,0
|
|
20230704,132500,174701290,6500,6500,6500,6500,1
|
|
20230704,132400,174694790,6490,6490,6490,6490,0
|
|
20230704,132300,174694790,6490,6490,6490,6490,0
|
|
20230704,132200,174694790,6490,6490,6490,6490,0
|
|
20230704,132100,174694790,6490,6490,6490,6490,0
|
|
20230704,132000,174694790,6490,6490,6490,6490,0
|
|
20230704,131900,174694790,6490,6490,6490,6490,0
|
|
20230704,131800,174694790,6490,6490,6490,6490,0
|
|
20230704,131700,174694790,6490,6490,6490,6490,0
|
|
20230704,131600,174694790,6490,6490,6490,6490,0
|
|
20230704,131500,174694790,6490,6490,6490,6490,9
|
|
20230704,131400,174636380,6490,6490,6490,6490,417
|
|
20230704,131300,171930050,6470,6480,6480,6470,3051
|
|
20230704,131200,152189010,6480,6480,6480,6480,0
|
|
20230704,131100,152189010,6480,6480,6480,6480,0
|
|
20230704,131000,152189010,6480,6480,6480,6480,0
|
|
20230704,130900,152189010,6480,6480,6480,6480,2
|
|
20230704,130800,152176050,6490,6490,6490,6490,15
|
|
20230704,130700,152078700,6490,6490,6490,6490,0
|
|
20230704,130600,152078700,6490,6490,6490,6490,0
|
|
20230704,130500,152078700,6490,6490,6490,6490,0
|
|
20230704,130400,152078700,6490,6490,6490,6490,0
|
|
20230704,130300,152078700,6490,6480,6490,6480,1788
|
|
20230704,130200,140489230,6490,6490,6490,6490,660
|
|
20230704,130100,136205830,6500,6500,6500,6500,0
|
|
20230704,130000,136205830,6500,6500,6500,6500,0
|
|
20230704,125900,136205830,6500,6500,6500,6500,0
|
|
20230704,125800,136205830,6500,6500,6500,6500,0
|
|
20230704,125700,136205830,6500,6500,6500,6500,45
|
|
20230704,125600,135913330,6500,6500,6500,6500,0
|
|
20230704,125500,135913330,6500,6490,6500,6490,2
|
|
20230704,125400,135900340,6490,6490,6490,6490,0
|
|
20230704,125300,135900340,6490,6490,6490,6490,0
|
|
20230704,125200,135900340,6490,6490,6490,6490,0
|
|
20230704,125100,135900340,6490,6490,6490,6490,0
|
|
20230704,125000,135900340,6490,6490,6490,6490,0
|
|
20230704,124900,135900340,6490,6490,6490,6490,0
|
|
20230704,124800,135900340,6490,6490,6490,6490,141
|
|
20230704,124700,134985250,6490,6490,6490,6490,58
|
|
20230704,124600,134608830,6490,6490,6490,6490,1
|
|
20230704,124500,134602340,6490,6490,6490,6490,0
|
|
20230704,124400,134602340,6490,6490,6490,6490,0
|
|
20230704,124300,134602340,6490,6490,6490,6490,0
|
|
20230704,124200,134602340,6490,6490,6490,6490,0
|
|
20230704,124100,134602340,6490,6490,6490,6490,0
|
|
20230704,124000,134602340,6490,6490,6490,6490,0
|
|
20230704,123900,134602340,6490,6490,6490,6490,0
|
|
20230704,123800,134602340,6490,6490,6490,6490,0
|
|
20230704,123700,134602340,6490,6490,6490,6490,0
|
|
20230704,123600,134602340,6490,6490,6490,6490,0
|
|
20230704,123500,134602340,6490,6490,6490,6490,1103
|
|
20230704,123400,127443870,6490,6490,6490,6490,3
|
|
20230704,123300,127424400,6490,6490,6490,6490,100
|
|
20230704,123200,126775400,6500,6500,6500,6500,0
|
|
20230704,123100,126775400,6500,6500,6500,6500,0
|
|
20230704,123000,126775400,6500,6500,6500,6500,0
|
|
20230704,122900,126775400,6500,6500,6500,6500,0
|
|
20230704,122800,126775400,6500,6500,6500,6500,0
|
|
20230704,122700,126775400,6500,6500,6500,6500,0
|
|
20230704,122600,126775400,6500,6500,6500,6500,0
|
|
20230704,122500,126775400,6500,6500,6500,6500,0
|
|
20230704,122400,126775400,6500,6500,6500,6500,0
|
|
20230704,122300,126775400,6500,6500,6500,6500,0
|
|
20230704,122200,126775400,6500,6500,6500,6500,10
|
|
20230704,122100,126710400,6500,6500,6500,6500,0
|
|
20230704,122000,126710400,6500,6500,6500,6500,0
|
|
20230704,121900,126710400,6500,6480,6500,6480,716
|
|
20230704,121800,122056740,6490,6490,6490,6490,481
|
|
20230704,121700,118935050,6500,6500,6500,6500,0
|
|
20230704,121600,118935050,6500,6500,6500,6500,1
|
|
20230704,121500,118928550,6500,6500,6500,6500,1
|
|
20230704,121400,118922050,6490,6490,6490,6490,0
|
|
20230704,121300,118922050,6490,6490,6490,6490,0
|
|
20230704,121200,118922050,6490,6490,6490,6490,0
|
|
20230704,121100,118922050,6490,6490,6490,6490,0
|
|
20230704,121000,118922050,6490,6490,6490,6490,130
|
|
20230704,120900,118078350,6500,6500,6500,6500,0
|
|
20230704,120800,118078350,6500,6500,6500,6500,20
|
|
20230704,120700,117948350,6500,6500,6500,6500,0
|
|
20230704,120600,117948350,6500,6500,6500,6500,0
|
|
20230704,120500,117948350,6500,6500,6500,6500,0
|
|
20230704,120400,117948350,6500,6500,6500,6500,0
|
|
20230704,120300,117948350,6500,6500,6500,6500,0
|
|
20230704,120200,117948350,6500,6500,6500,6500,0
|
|
20230704,120100,117948350,6500,6500,6500,6500,0
|
|
20230704,120000,117948350,6500,6500,6500,6500,0
|
|
20230704,115900,117948350,6500,6500,6500,6500,0
|
|
20230704,115800,117948350,6500,6500,6500,6500,0
|
|
20230704,115700,117948350,6500,6500,6500,6500,0
|
|
20230704,115600,117948350,6500,6500,6500,6500,0
|
|
20230704,115500,117948350,6500,6500,6500,6500,0
|
|
20230704,115400,117948350,6500,6500,6500,6500,0
|
|
20230704,115300,117948350,6500,6500,6500,6500,0
|
|
20230704,115200,117948350,6500,6500,6500,6500,0
|
|
20230704,115100,117948350,6500,6500,6500,6500,0
|
|
20230704,115000,117948350,6500,6500,6500,6500,0
|
|
20230704,114900,117948350,6500,6500,6500,6500,0
|
|
20230704,114800,117948350,6500,6500,6500,6500,1
|
|
20230704,114700,117941850,6490,6490,6490,6490,54
|
|
20230704,114600,117591390,6490,6490,6490,6490,0
|
|
20230704,114500,117591390,6490,6490,6490,6490,10
|
|
20230704,114400,117526490,6500,6500,6500,6500,0
|
|
20230704,114300,117526490,6500,6500,6500,6500,0
|
|
20230704,114200,117526490,6500,6500,6500,6500,0
|
|
20230704,114100,117526490,6500,6500,6500,6500,0
|
|
20230704,114000,117526490,6500,6500,6500,6500,0
|
|
20230704,113900,117526490,6500,6500,6500,6500,0
|
|
20230704,113800,117526490,6500,6490,6500,6490,718
|
|
20230704,113700,112866660,6480,6480,6480,6480,0
|
|
20230704,113600,112866660,6480,6480,6480,6480,1
|
|
20230704,113500,112860180,6480,6490,6490,6480,1412
|
|
20230704,113400,103698330,6480,6480,6480,6480,0
|
|
20230704,113300,103698330,6480,6500,6500,6480,3500
|
|
20230704,113200,81011060,6520,6520,6520,6520,0
|
|
20230704,113100,81011060,6520,6520,6520,6520,0
|
|
20230704,113000,81011060,6520,6520,6520,6520,0
|
|
20230704,112900,81011060,6520,6520,6520,6520,0
|
|
20230704,112800,81011060,6520,6520,6520,6520,0
|
|
20230704,112700,81011060,6520,6520,6520,6520,0
|
|
20230704,112600,81011060,6520,6520,6520,6520,0
|
|
20230704,112500,81011060,6520,6520,6520,6520,0
|
|
20230704,112400,81011060,6520,6520,6520,6520,0
|
|
20230704,112300,81011060,6520,6520,6520,6520,0
|
|
20230704,112200,81011060,6520,6520,6520,6520,0
|
|
20230704,112100,81011060,6520,6520,6520,6520,0
|
|
20230704,112000,81011060,6520,6520,6520,6520,0
|
|
20230704,111900,81011060,6520,6520,6520,6520,0
|
|
20230704,111800,81011060,6520,6520,6520,6520,0
|
|
20230704,111700,81011060,6520,6520,6520,6520,0
|
|
20230704,111600,81011060,6520,6520,6520,6520,5
|
|
20230704,111500,80978460,6520,6520,6520,6520,0
|
|
20230704,111400,80978460,6520,6520,6520,6520,0
|
|
20230704,111300,80978460,6520,6520,6520,6520,0
|
|
20230704,111200,80978460,6520,6520,6520,6520,0
|
|
20230704,111100,80978460,6520,6520,6520,6520,1
|
|
20230704,111000,80971940,6490,6490,6490,6490,0
|
|
20230704,110900,80971940,6490,6500,6500,6490,133
|
|
20230704,110800,80108340,6510,6510,6510,6510,0
|
|
20230704,110700,80108340,6510,6510,6510,6510,0
|
|
20230704,110600,80108340,6510,6510,6510,6510,0
|
|
20230704,110500,80108340,6510,6510,6510,6510,0
|
|
20230704,110400,80108340,6510,6510,6510,6510,0
|
|
20230704,110300,80108340,6510,6510,6510,6510,0
|
|
20230704,110200,80108340,6510,6510,6510,6510,0
|
|
20230704,110100,80108340,6510,6510,6510,6510,0
|
|
20230704,110000,80108340,6510,6510,6510,6510,15
|
|
20230704,105900,80010690,6490,6500,6500,6490,100
|
|
20230704,105800,79361140,6510,6510,6510,6510,0
|
|
20230704,105700,79361140,6510,6510,6510,6510,0
|
|
20230704,105600,79361140,6510,6510,6510,6510,0
|
|
20230704,105500,79361140,6510,6510,6510,6510,0
|
|
20230704,105400,79361140,6510,6510,6510,6510,0
|
|
20230704,105300,79361140,6510,6510,6510,6510,0
|
|
20230704,105200,79361140,6510,6510,6510,6510,0
|
|
20230704,105100,79361140,6510,6510,6510,6510,1
|
|
20230704,105000,79354630,6500,6500,6500,6500,149
|
|
20230704,104900,78386130,6500,6500,6500,6500,478
|
|
20230704,104800,75279130,6500,6500,6500,6500,0
|
|
20230704,104700,75279130,6500,6500,6500,6500,1
|
|
20230704,104600,75272630,6480,6480,6480,6480,1
|
|
20230704,104500,75266150,6480,6480,6480,6480,0
|
|
20230704,104400,75266150,6480,6480,6480,6480,0
|
|
20230704,104300,75266150,6480,6480,6480,6480,0
|
|
20230704,104200,75266150,6480,6480,6480,6480,0
|
|
20230704,104100,75266150,6480,6480,6480,6480,0
|
|
20230704,104000,75266150,6480,6480,6480,6480,0
|
|
20230704,103900,75266150,6480,6480,6480,6480,0
|
|
20230704,103800,75266150,6480,6500,6500,6480,297
|
|
20230704,103700,73340990,6520,6520,6520,6520,0
|
|
20230704,103600,73340990,6520,6520,6520,6520,0
|
|
20230704,103500,73340990,6520,6520,6520,6520,0
|
|
20230704,103400,73340990,6520,6520,6520,6520,1
|
|
20230704,103300,73334470,6490,6490,6490,6490,0
|
|
20230704,103200,73334470,6490,6490,6490,6490,10
|
|
20230704,103100,73269570,6520,6520,6520,6520,0
|
|
20230704,103000,73269570,6520,6520,6520,6520,0
|
|
20230704,102900,73269570,6520,6520,6520,6520,0
|
|
20230704,102800,73269570,6520,6520,6520,6520,0
|
|
20230704,102700,73269570,6520,6520,6520,6520,0
|
|
20230704,102600,73269570,6520,6520,6520,6520,0
|
|
20230704,102500,73269570,6520,6520,6520,6520,0
|
|
20230704,102400,73269570,6520,6520,6520,6520,0
|
|
20230704,102300,73269570,6520,6520,6520,6520,0
|
|
20230704,102200,73269570,6520,6520,6520,6520,0
|
|
20230704,102100,73269570,6520,6520,6520,6520,0
|
|
20230704,102000,73269570,6520,6520,6520,6520,0
|
|
20230704,101900,73269570,6520,6520,6520,6520,0
|
|
20230704,101800,73269570,6520,6520,6520,6520,0
|
|
20230704,101700,73269570,6520,6520,6520,6520,0
|
|
20230704,101600,73269570,6520,6520,6520,6520,0
|
|
20230704,101500,73269570,6520,6520,6520,6520,0
|
|
20230704,101400,73269570,6520,6520,6520,6520,0
|
|
20230704,101300,73269570,6520,6520,6520,6520,0
|
|
20230704,101200,73269570,6520,6490,6520,6490,1569
|
|
20230704,101100,63078700,6480,6480,6480,6480,0
|
|
20230704,101000,63078700,6480,6480,6480,6480,0
|
|
20230704,100900,63078700,6480,6480,6480,6480,15
|
|
20230704,100800,62981500,6480,6480,6480,6480,0
|
|
20230704,100700,62981500,6480,6480,6480,6470,104
|
|
20230704,100600,62307620,6480,6480,6480,6480,247
|
|
20230704,100500,60707060,6480,6480,6480,6480,300
|
|
20230704,100400,58763060,6490,6490,6490,6490,22
|
|
20230704,100300,58620280,6480,6480,6480,6480,341
|
|
20230704,100200,56410600,6480,6490,6490,6480,253
|
|
20230704,100100,54770150,6500,6500,6500,6500,0
|
|
20230704,100000,54770150,6500,6500,6500,6500,40
|
|
20230704,095900,54510150,6480,6480,6480,6480,600
|
|
20230704,095800,50622150,6480,6480,6480,6480,155
|
|
20230704,095700,49617750,6480,6490,6490,6480,300
|
|
20230704,095600,47672880,6500,6500,6500,6500,0
|
|
20230704,095500,47672880,6500,6510,6510,6500,2308
|
|
20230704,095400,32661960,6510,6510,6510,6510,0
|
|
20230704,095300,32661960,6510,6510,6510,6510,0
|
|
20230704,095200,32661960,6510,6510,6510,6510,370
|
|
20230704,095100,30253260,6530,6530,6530,6530,0
|
|
20230704,095000,30253260,6530,6530,6530,6530,500
|
|
20230704,094900,26988260,6530,6530,6530,6530,0
|
|
20230704,094800,26988260,6530,6530,6530,6530,0
|
|
20230704,094700,26988260,6530,6530,6530,6530,0
|
|
20230704,094600,26988260,6530,6530,6530,6530,154
|
|
20230704,094500,25982640,6530,6530,6530,6530,0
|
|
20230704,094400,25982640,6530,6530,6530,6530,0
|
|
20230704,094300,25982640,6530,6530,6530,6530,0
|
|
20230704,094200,25982640,6530,6530,6530,6530,4
|
|
20230704,094100,25956520,6500,6500,6500,6500,78
|
|
20230704,094000,25449520,6500,6500,6500,6500,101
|
|
20230704,093900,24793020,6500,6500,6500,6500,101
|
|
20230704,093800,24136520,6530,6530,6530,6530,0
|
|
20230704,093700,24136520,6530,6530,6530,6530,0
|
|
20230704,093600,24136520,6530,6530,6530,6530,0
|
|
20230704,093500,24136520,6530,6530,6530,6530,0
|
|
20230704,093400,24136520,6530,6530,6530,6530,1
|
|
20230704,093300,24129990,6500,6500,6500,6500,17
|
|
20230704,093200,24019490,6530,6530,6530,6530,0
|
|
20230704,093100,24019490,6530,6530,6530,6530,0
|
|
20230704,093000,24019490,6530,6530,6530,6530,0
|
|
20230704,092900,24019490,6530,6530,6530,6530,0
|
|
20230704,092800,24019490,6530,6530,6530,6530,1
|
|
20230704,092700,24012960,6510,6510,6510,6510,476
|
|
20230704,092600,20914200,6500,6530,6530,6500,248
|
|
20230704,092500,19301700,6510,6510,6510,6510,101
|
|
20230704,092400,18644190,6530,6530,6530,6530,0
|
|
20230704,092300,18644190,6530,6530,6530,6530,0
|
|
20230704,092200,18644190,6530,6530,6530,6530,2
|
|
20230704,092100,18631130,6530,6540,6540,6530,243
|
|
20230704,092000,17042090,6550,6550,6550,6550,0
|
|
20230704,091900,17042090,6550,6550,6550,6550,0
|
|
20230704,091800,17042090,6550,6550,6550,6550,1
|
|
20230704,091700,17035540,6520,6520,6520,6520,871
|
|
20230704,091600,11356620,6550,6550,6550,6550,0
|
|
20230704,091500,11356620,6550,6550,6550,6550,0
|
|
20230704,091400,11356620,6550,6550,6550,6550,0
|
|
20230704,091300,11356620,6550,6550,6550,6550,0
|
|
20230704,091200,11356620,6550,6520,6550,6510,126
|
|
20230704,091100,10535500,6520,6540,6540,6520,51
|
|
20230704,091000,10202960,6520,6520,6520,6520,9
|
|
20230704,090900,10144280,6540,6540,6540,6540,1
|
|
20230704,090800,10137740,6520,6520,6520,6520,50
|
|
20230704,090700,9811740,6550,6550,6550,6550,0
|
|
20230704,090600,9811740,6550,6550,6550,6550,0
|
|
20230704,090500,9811740,6550,6530,6550,6530,101
|
|
20230704,090400,9152190,6560,6560,6560,6560,4
|
|
20230704,090300,9125950,6520,6540,6560,6520,1245
|
|
20230704,090200,991050,6540,6540,6540,6540,1
|
|
20230704,090100,984510,6600,6600,6600,6600,0
|
|
20230704,090000,984510,6600,6550,6600,6550,150
|