655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,195200,63193470,6520,6520,6520,6520,116
|
|
20230605,195100,63193470,6520,6520,6520,6520,0
|
|
20230605,195000,63193470,6520,6520,6520,6520,0
|
|
20230605,194900,63193470,6520,6520,6520,6520,0
|
|
20230605,194800,63193470,6520,6520,6520,6520,0
|
|
20230605,194700,63193470,6520,6520,6520,6520,0
|
|
20230605,194600,63193470,6520,6520,6520,6520,0
|
|
20230605,194500,63193470,6520,6520,6520,6520,0
|
|
20230605,194400,63193470,6520,6520,6520,6520,0
|
|
20230605,194300,63193470,6520,6520,6520,6520,0
|
|
20230605,194200,63193470,6520,6520,6520,6520,0
|
|
20230605,194100,63193470,6520,6520,6520,6520,0
|
|
20230605,194000,63193470,6520,6520,6520,6520,0
|
|
20230605,193900,63193470,6520,6520,6520,6520,0
|
|
20230605,193800,63193470,6520,6520,6520,6520,0
|
|
20230605,193700,63193470,6520,6520,6520,6520,0
|
|
20230605,193600,63193470,6520,6520,6520,6520,0
|
|
20230605,193500,63193470,6520,6520,6520,6520,0
|
|
20230605,193400,63193470,6520,6520,6520,6520,0
|
|
20230605,193300,63193470,6520,6520,6520,6520,0
|
|
20230605,193200,63193470,6520,6520,6520,6520,0
|
|
20230605,193100,63193470,6520,6520,6520,6520,0
|
|
20230605,193000,63193470,6520,6520,6520,6520,0
|
|
20230605,192900,63193470,6520,6520,6520,6520,0
|
|
20230605,192800,63193470,6520,6520,6520,6520,0
|
|
20230605,192700,63193470,6520,6520,6520,6520,0
|
|
20230605,192600,63193470,6520,6520,6520,6520,0
|
|
20230605,192500,63193470,6520,6520,6520,6520,0
|
|
20230605,192400,63193470,6520,6520,6520,6520,0
|
|
20230605,192300,63193470,6520,6520,6520,6520,0
|
|
20230605,192200,63193470,6520,6520,6520,6520,116
|
|
20230605,192100,63193470,6520,6520,6520,6520,0
|
|
20230605,192000,63193470,6520,6520,6520,6520,0
|
|
20230605,191900,63193470,6520,6520,6520,6520,0
|
|
20230605,191800,63193470,6520,6520,6520,6520,0
|
|
20230605,191700,63193470,6520,6520,6520,6520,0
|
|
20230605,191600,63193470,6520,6520,6520,6520,0
|
|
20230605,191500,63193470,6520,6520,6520,6520,0
|
|
20230605,191400,63193470,6520,6520,6520,6520,0
|
|
20230605,191300,63193470,6520,6520,6520,6520,0
|
|
20230605,191200,63193470,6520,6520,6520,6520,0
|
|
20230605,191100,63193470,6520,6520,6520,6520,0
|
|
20230605,191000,63193470,6520,6520,6520,6520,0
|
|
20230605,190900,63193470,6520,6520,6520,6520,0
|
|
20230605,190800,63193470,6520,6520,6520,6520,0
|
|
20230605,190700,63193470,6520,6520,6520,6520,0
|
|
20230605,190600,63193470,6520,6520,6520,6520,0
|
|
20230605,190500,63193470,6520,6520,6520,6520,0
|
|
20230605,190400,63193470,6520,6520,6520,6520,0
|
|
20230605,190300,63193470,6520,6520,6520,6520,0
|
|
20230605,190200,63193470,6520,6520,6520,6520,0
|
|
20230605,190100,63193470,6520,6520,6520,6520,0
|
|
20230605,190000,63193470,6520,6520,6520,6520,0
|
|
20230605,185900,63193470,6520,6520,6520,6520,0
|
|
20230605,185800,63193470,6520,6520,6520,6520,0
|
|
20230605,185700,63193470,6520,6520,6520,6520,0
|
|
20230605,185600,63193470,6520,6520,6520,6520,0
|
|
20230605,185500,63193470,6520,6520,6520,6520,0
|
|
20230605,185400,63193470,6520,6520,6520,6520,0
|
|
20230605,185300,63193470,6520,6520,6520,6520,0
|
|
20230605,185200,63193470,6520,6520,6520,6520,116
|
|
20230605,185100,63193470,6520,6520,6520,6520,0
|
|
20230605,185000,63193470,6520,6520,6520,6520,0
|
|
20230605,184900,63193470,6520,6520,6520,6520,0
|
|
20230605,184800,63193470,6520,6520,6520,6520,0
|
|
20230605,184700,63193470,6520,6520,6520,6520,0
|
|
20230605,184600,63193470,6520,6520,6520,6520,0
|
|
20230605,184500,63193470,6520,6520,6520,6520,0
|
|
20230605,184400,63193470,6520,6520,6520,6520,0
|
|
20230605,184300,63193470,6520,6520,6520,6520,0
|
|
20230605,184200,63193470,6520,6520,6520,6520,0
|
|
20230605,184100,63193470,6520,6520,6520,6520,0
|
|
20230605,184000,63193470,6520,6520,6520,6520,0
|
|
20230605,183900,63193470,6520,6520,6520,6520,0
|
|
20230605,183800,63193470,6520,6520,6520,6520,0
|
|
20230605,183700,63193470,6520,6520,6520,6520,0
|
|
20230605,183600,63193470,6520,6520,6520,6520,0
|
|
20230605,183500,63193470,6520,6520,6520,6520,0
|
|
20230605,183400,63193470,6520,6520,6520,6520,0
|
|
20230605,183300,63193470,6520,6520,6520,6520,0
|
|
20230605,183200,63193470,6520,6520,6520,6520,0
|
|
20230605,183100,63193470,6520,6520,6520,6520,0
|
|
20230605,183000,63193470,6520,6520,6520,6520,0
|
|
20230605,182900,63193470,6520,6520,6520,6520,0
|
|
20230605,182800,63193470,6520,6520,6520,6520,0
|
|
20230605,182700,63193470,6520,6520,6520,6520,0
|
|
20230605,182600,63193470,6520,6520,6520,6520,0
|
|
20230605,182500,63193470,6520,6520,6520,6520,0
|
|
20230605,182400,63193470,6520,6520,6520,6520,0
|
|
20230605,182300,63193470,6520,6520,6520,6520,0
|
|
20230605,182200,63193470,6520,6520,6520,6520,116
|
|
20230605,182100,63193470,6520,6520,6520,6520,0
|
|
20230605,182000,63193470,6520,6520,6520,6520,0
|
|
20230605,181900,63193470,6520,6520,6520,6520,0
|
|
20230605,181800,63193470,6520,6520,6520,6520,0
|
|
20230605,181700,63193470,6520,6520,6520,6520,0
|
|
20230605,181600,63193470,6520,6520,6520,6520,0
|
|
20230605,181500,63193470,6520,6520,6520,6520,0
|
|
20230605,181400,63193470,6520,6520,6520,6520,0
|
|
20230605,181300,63193470,6520,6520,6520,6520,0
|
|
20230605,181200,63193470,6520,6520,6520,6520,0
|
|
20230605,181100,63193470,6520,6520,6520,6520,0
|
|
20230605,181000,63193470,6520,6520,6520,6520,0
|
|
20230605,180900,63193470,6520,6520,6520,6520,0
|
|
20230605,180800,63193470,6520,6520,6520,6520,0
|
|
20230605,180700,63193470,6520,6520,6520,6520,0
|
|
20230605,180600,63193470,6520,6520,6520,6520,0
|
|
20230605,180500,63193470,6520,6520,6520,6520,0
|
|
20230605,180400,63193470,6520,6520,6520,6520,0
|
|
20230605,180300,63193470,6520,6520,6520,6520,0
|
|
20230605,180200,63193470,6520,6520,6520,6520,0
|
|
20230605,180100,63193470,6520,6520,6520,6520,0
|
|
20230605,180000,63193470,6520,6520,6520,6520,0
|
|
20230605,175900,63193470,6520,6520,6520,6520,0
|
|
20230605,175800,63193470,6520,6520,6520,6520,0
|
|
20230605,175700,63193470,6520,6520,6520,6520,0
|
|
20230605,175600,63193470,6520,6520,6520,6520,0
|
|
20230605,175500,63193470,6520,6520,6520,6520,0
|
|
20230605,175400,63193470,6520,6520,6520,6520,0
|
|
20230605,175300,63193470,6520,6520,6520,6520,0
|
|
20230605,175200,63193470,6520,6520,6520,6520,116
|
|
20230605,175100,63193470,6520,6520,6520,6520,0
|
|
20230605,175000,63193470,6520,6520,6520,6520,0
|
|
20230605,174900,63193470,6520,6520,6520,6520,0
|
|
20230605,174800,63193470,6520,6520,6520,6520,0
|
|
20230605,174700,63193470,6520,6520,6520,6520,0
|
|
20230605,174600,63193470,6520,6520,6520,6520,0
|
|
20230605,174500,63193470,6520,6520,6520,6520,0
|
|
20230605,174400,63193470,6520,6520,6520,6520,0
|
|
20230605,174300,63193470,6520,6520,6520,6520,0
|
|
20230605,174200,63193470,6520,6520,6520,6520,0
|
|
20230605,174100,63193470,6520,6520,6520,6520,0
|
|
20230605,174000,63193470,6520,6520,6520,6520,0
|
|
20230605,173900,63193470,6520,6520,6520,6520,0
|
|
20230605,173800,63193470,6520,6520,6520,6520,0
|
|
20230605,173700,63193470,6520,6520,6520,6520,0
|
|
20230605,173600,63193470,6520,6520,6520,6520,0
|
|
20230605,173500,63193470,6520,6520,6520,6520,0
|
|
20230605,173400,63193470,6520,6520,6520,6520,0
|
|
20230605,173300,63193470,6520,6520,6520,6520,0
|
|
20230605,173200,63193470,6520,6520,6520,6520,0
|
|
20230605,173100,63193470,6520,6520,6520,6520,0
|
|
20230605,173000,63193470,6520,6520,6520,6520,0
|
|
20230605,172900,63193470,6520,6520,6520,6520,0
|
|
20230605,172800,63193470,6520,6520,6520,6520,0
|
|
20230605,172700,63193470,6520,6520,6520,6520,0
|
|
20230605,172600,63193470,6520,6520,6520,6520,0
|
|
20230605,172500,63193470,6520,6520,6520,6520,0
|
|
20230605,172400,63193470,6520,6520,6520,6520,0
|
|
20230605,172300,63193470,6520,6520,6520,6520,0
|
|
20230605,172200,63193470,6520,6520,6520,6520,116
|
|
20230605,172100,63193470,6520,6520,6520,6520,0
|
|
20230605,172000,63193470,6520,6520,6520,6520,0
|
|
20230605,171900,63193470,6520,6520,6520,6520,0
|
|
20230605,171800,63193470,6520,6520,6520,6520,0
|
|
20230605,171700,63193470,6520,6520,6520,6520,0
|
|
20230605,171600,63193470,6520,6520,6520,6520,0
|
|
20230605,171500,63193470,6520,6520,6520,6520,0
|
|
20230605,171400,63193470,6520,6520,6520,6520,0
|
|
20230605,171300,63193470,6520,6520,6520,6520,0
|
|
20230605,171200,63193470,6520,6520,6520,6520,0
|
|
20230605,171100,63193470,6520,6520,6520,6520,0
|
|
20230605,171000,63193470,6520,6520,6520,6520,0
|
|
20230605,170900,63193470,6520,6520,6520,6520,0
|
|
20230605,170800,63193470,6520,6520,6520,6520,0
|
|
20230605,170700,63193470,6520,6520,6520,6520,0
|
|
20230605,170600,63193470,6520,6520,6520,6520,0
|
|
20230605,170500,63193470,6520,6520,6520,6520,0
|
|
20230605,170400,63193470,6520,6520,6520,6520,0
|
|
20230605,170300,63193470,6520,6520,6520,6520,0
|
|
20230605,170200,63193470,6520,6520,6520,6520,0
|
|
20230605,170100,63193470,6520,6520,6520,6520,0
|
|
20230605,170000,63193470,6520,6520,6520,6520,0
|
|
20230605,165900,63193470,6520,6520,6520,6520,0
|
|
20230605,165800,63193470,6520,6520,6520,6520,0
|
|
20230605,165700,63193470,6520,6520,6520,6520,0
|
|
20230605,165600,63193470,6520,6520,6520,6520,0
|
|
20230605,165500,63193470,6520,6520,6520,6520,0
|
|
20230605,165400,63193470,6520,6520,6520,6520,0
|
|
20230605,165300,63193470,6520,6520,6520,6520,0
|
|
20230605,165200,63193470,6520,6520,6520,6520,116
|
|
20230605,165100,63193470,6520,6520,6520,6520,0
|
|
20230605,165000,63193470,6520,6520,6520,6520,0
|
|
20230605,164900,63193470,6520,6520,6520,6520,0
|
|
20230605,164800,63193470,6520,6520,6520,6520,0
|
|
20230605,164700,63193470,6520,6520,6520,6520,0
|
|
20230605,164600,63193470,6520,6520,6520,6520,0
|
|
20230605,164500,63193470,6520,6520,6520,6520,0
|
|
20230605,164400,63193470,6520,6520,6520,6520,0
|
|
20230605,164300,63193470,6520,6520,6520,6520,0
|
|
20230605,164200,63193470,6520,6520,6520,6520,0
|
|
20230605,164100,63193470,6520,6520,6520,6520,0
|
|
20230605,164000,63193470,6520,6520,6520,6520,0
|
|
20230605,163900,63193470,6520,6520,6520,6520,0
|
|
20230605,163800,63193470,6520,6520,6520,6520,0
|
|
20230605,163700,63193470,6520,6520,6520,6520,0
|
|
20230605,163600,63193470,6520,6520,6520,6520,0
|
|
20230605,163500,63193470,6520,6520,6520,6520,0
|
|
20230605,163400,63193470,6520,6520,6520,6520,0
|
|
20230605,163300,63193470,6520,6520,6520,6520,0
|
|
20230605,163200,63193470,6520,6520,6520,6520,0
|
|
20230605,163100,63193470,6520,6520,6520,6520,0
|
|
20230605,163000,63193470,6520,6520,6520,6520,0
|
|
20230605,162900,63193470,6520,6520,6520,6520,0
|
|
20230605,162800,63193470,6520,6520,6520,6520,0
|
|
20230605,162700,63193470,6520,6520,6520,6520,0
|
|
20230605,162600,63193470,6520,6520,6520,6520,0
|
|
20230605,162500,63193470,6520,6520,6520,6520,0
|
|
20230605,162400,63193470,6520,6520,6520,6520,0
|
|
20230605,162300,63193470,6520,6520,6520,6520,0
|
|
20230605,162200,63193470,6520,6520,6520,6520,116
|
|
20230605,162100,63193470,6520,6520,6520,6520,0
|
|
20230605,162000,63193470,6520,6520,6520,6520,0
|
|
20230605,161900,63193470,6520,6520,6520,6520,0
|
|
20230605,161800,63193470,6520,6520,6520,6520,0
|
|
20230605,161700,63193470,6520,6520,6520,6520,0
|
|
20230605,161600,63193470,6520,6520,6520,6520,0
|
|
20230605,161500,63193470,6520,6520,6520,6520,0
|
|
20230605,161400,63193470,6520,6520,6520,6520,0
|
|
20230605,161300,63193470,6520,6520,6520,6520,0
|
|
20230605,161200,63193470,6520,6520,6520,6520,0
|
|
20230605,161100,63193470,6520,6520,6520,6520,0
|
|
20230605,161000,63193470,6520,6520,6520,6520,0
|
|
20230605,160900,63193470,6520,6520,6520,6520,0
|
|
20230605,160800,63193470,6520,6520,6520,6520,0
|
|
20230605,160700,63193470,6520,6520,6520,6520,0
|
|
20230605,160600,63193470,6520,6520,6520,6520,0
|
|
20230605,160500,63193470,6520,6520,6520,6520,0
|
|
20230605,160400,63193470,6520,6520,6520,6520,0
|
|
20230605,160300,63193470,6520,6520,6520,6520,0
|
|
20230605,160200,63193470,6520,6520,6520,6520,0
|
|
20230605,160100,63193470,6520,6520,6520,6520,0
|
|
20230605,160000,63193470,6520,6520,6520,6520,0
|
|
20230605,155900,63193470,6520,6520,6520,6520,0
|
|
20230605,155800,63193470,6520,6520,6520,6520,0
|
|
20230605,155700,63193470,6520,6520,6520,6520,0
|
|
20230605,155600,63193470,6520,6520,6520,6520,0
|
|
20230605,155500,63193470,6520,6520,6520,6520,0
|
|
20230605,155400,63193470,6520,6520,6520,6520,0
|
|
20230605,155300,63193470,6520,6520,6520,6520,0
|
|
20230605,155200,63193470,6520,6520,6520,6520,116
|
|
20230605,155100,63193470,6520,6520,6520,6520,0
|
|
20230605,155000,63193470,6520,6520,6520,6520,0
|
|
20230605,154900,63193470,6520,6520,6520,6520,0
|
|
20230605,154800,63193470,6520,6520,6520,6520,0
|
|
20230605,154700,63193470,6520,6520,6520,6520,0
|
|
20230605,154600,63193470,6520,6520,6520,6520,0
|
|
20230605,154500,63193470,6520,6520,6520,6520,0
|
|
20230605,154400,63193470,6520,6520,6520,6520,0
|
|
20230605,154300,63193470,6520,6520,6520,6520,0
|
|
20230605,154200,63193470,6520,6520,6520,6520,0
|
|
20230605,154100,63193470,6520,6520,6520,6520,0
|
|
20230605,154000,63193470,6520,6520,6520,6520,0
|
|
20230605,153900,63193470,6520,6520,6520,6520,0
|
|
20230605,153800,63193470,6520,6520,6520,6520,0
|
|
20230605,153700,63193470,6520,6520,6520,6520,0
|
|
20230605,153600,63193470,6520,6520,6520,6520,0
|
|
20230605,153500,63193470,6520,6520,6520,6520,0
|
|
20230605,153400,63193470,6520,6520,6520,6520,0
|
|
20230605,153300,63193470,6520,6520,6520,6520,0
|
|
20230605,153200,63193470,6520,6520,6520,6520,0
|
|
20230605,153100,63193470,6520,6520,6520,6520,0
|
|
20230605,153000,63193470,6520,6520,6520,6520,116
|
|
20230605,152900,62437150,6520,6520,6520,6520,0
|
|
20230605,152800,62437150,6520,6520,6520,6520,0
|
|
20230605,152700,62437150,6520,6520,6520,6520,0
|
|
20230605,152600,62437150,6520,6520,6520,6520,0
|
|
20230605,152500,62437150,6520,6520,6520,6520,0
|
|
20230605,152400,62437150,6520,6520,6520,6520,0
|
|
20230605,152300,62437150,6520,6520,6520,6520,0
|
|
20230605,152200,62437150,6520,6520,6520,6520,0
|
|
20230605,152100,62437150,6520,6520,6520,6520,0
|
|
20230605,152000,62437150,6520,6520,6520,6520,0
|
|
20230605,151900,62437150,6520,6520,6520,6520,0
|
|
20230605,151800,62437150,6520,6520,6520,6520,0
|
|
20230605,151700,62437150,6520,6520,6520,6520,100
|
|
20230605,151600,61785150,6520,6520,6520,6520,6
|
|
20230605,151500,61746030,6510,6510,6510,6510,0
|
|
20230605,151400,61746030,6510,6510,6510,6510,0
|
|
20230605,151300,61746030,6510,6510,6510,6510,0
|
|
20230605,151200,61746030,6510,6510,6510,6510,0
|
|
20230605,151100,61746030,6510,6510,6510,6510,0
|
|
20230605,151000,61746030,6510,6510,6510,6510,4
|
|
20230605,150900,61719990,6490,6490,6490,6490,0
|
|
20230605,150800,61719990,6490,6490,6490,6490,0
|
|
20230605,150700,61719990,6490,6490,6490,6490,0
|
|
20230605,150600,61719990,6490,6490,6490,6490,0
|
|
20230605,150500,61719990,6490,6490,6490,6490,0
|
|
20230605,150400,61719990,6490,6490,6490,6490,0
|
|
20230605,150300,61719990,6490,6490,6490,6490,0
|
|
20230605,150200,61719990,6490,6490,6490,6490,342
|
|
20230605,150100,59500410,6480,6480,6480,6480,0
|
|
20230605,150000,59500410,6480,6480,6480,6480,0
|
|
20230605,145900,59500410,6480,6480,6480,6480,0
|
|
20230605,145800,59500410,6480,6480,6480,6480,0
|
|
20230605,145700,59500410,6480,6480,6480,6480,0
|
|
20230605,145600,59500410,6480,6480,6480,6480,0
|
|
20230605,145500,59500410,6480,6480,6480,6480,0
|
|
20230605,145400,59500410,6480,6480,6480,6480,0
|
|
20230605,145300,59500410,6480,6480,6480,6480,0
|
|
20230605,145200,59500410,6480,6480,6480,6480,0
|
|
20230605,145100,59500410,6480,6480,6480,6480,0
|
|
20230605,145000,59500410,6480,6480,6480,6480,0
|
|
20230605,144900,59500410,6480,6480,6480,6480,0
|
|
20230605,144800,59500410,6480,6480,6480,6480,0
|
|
20230605,144700,59500410,6480,6480,6480,6480,247
|
|
20230605,144600,57899850,6490,6490,6490,6490,50
|
|
20230605,144500,57575350,6490,6490,6490,6490,0
|
|
20230605,144400,57575350,6490,6490,6490,6490,0
|
|
20230605,144300,57575350,6490,6490,6490,6490,0
|
|
20230605,144200,57575350,6490,6490,6490,6490,0
|
|
20230605,144100,57575350,6490,6490,6490,6490,0
|
|
20230605,144000,57575350,6490,6490,6490,6490,0
|
|
20230605,143900,57575350,6490,6490,6490,6490,0
|
|
20230605,143800,57575350,6490,6490,6490,6490,0
|
|
20230605,143700,57575350,6490,6490,6490,6490,0
|
|
20230605,143600,57575350,6490,6490,6490,6490,0
|
|
20230605,143500,57575350,6490,6490,6490,6490,0
|
|
20230605,143400,57575350,6490,6490,6490,6490,0
|
|
20230605,143300,57575350,6490,6490,6490,6490,0
|
|
20230605,143200,57575350,6490,6490,6490,6490,0
|
|
20230605,143100,57575350,6490,6490,6490,6490,0
|
|
20230605,143000,57575350,6490,6490,6490,6490,0
|
|
20230605,142900,57575350,6490,6490,6490,6490,0
|
|
20230605,142800,57575350,6490,6490,6490,6490,0
|
|
20230605,142700,57575350,6490,6490,6490,6490,0
|
|
20230605,142600,57575350,6490,6490,6490,6490,0
|
|
20230605,142500,57575350,6490,6490,6490,6490,0
|
|
20230605,142400,57575350,6490,6490,6490,6490,0
|
|
20230605,142300,57575350,6490,6490,6490,6490,0
|
|
20230605,142200,57575350,6490,6490,6490,6490,0
|
|
20230605,142100,57575350,6490,6490,6490,6490,0
|
|
20230605,142000,57575350,6490,6490,6490,6490,321
|
|
20230605,141900,55492060,6480,6480,6480,6480,0
|
|
20230605,141800,55492060,6480,6480,6480,6480,0
|
|
20230605,141700,55492060,6480,6480,6480,6480,0
|
|
20230605,141600,55492060,6480,6480,6480,6480,0
|
|
20230605,141500,55492060,6480,6480,6480,6480,0
|
|
20230605,141400,55492060,6480,6480,6480,6480,0
|
|
20230605,141300,55492060,6480,6480,6480,6480,0
|
|
20230605,141200,55492060,6480,6480,6480,6480,0
|
|
20230605,141100,55492060,6480,6480,6480,6480,0
|
|
20230605,141000,55492060,6480,6480,6480,6480,0
|
|
20230605,140900,55492060,6480,6480,6480,6480,0
|
|
20230605,140800,55492060,6480,6480,6480,6480,0
|
|
20230605,140700,55492060,6480,6480,6480,6480,0
|
|
20230605,140600,55492060,6480,6480,6480,6480,0
|
|
20230605,140500,55492060,6480,6480,6480,6480,0
|
|
20230605,140400,55492060,6480,6480,6480,6480,0
|
|
20230605,140300,55492060,6480,6480,6480,6480,0
|
|
20230605,140200,55492060,6480,6480,6480,6480,0
|
|
20230605,140100,55492060,6480,6480,6480,6480,0
|
|
20230605,140000,55492060,6480,6480,6480,6480,173
|
|
20230605,135900,54371020,6490,6490,6490,6490,0
|
|
20230605,135800,54371020,6490,6490,6490,6490,0
|
|
20230605,135700,54371020,6490,6490,6490,6490,0
|
|
20230605,135600,54371020,6490,6490,6490,6490,0
|
|
20230605,135500,54371020,6490,6490,6490,6490,0
|
|
20230605,135400,54371020,6490,6490,6490,6490,0
|
|
20230605,135300,54371020,6490,6490,6490,6490,0
|
|
20230605,135200,54371020,6490,6490,6490,6490,0
|
|
20230605,135100,54371020,6490,6490,6490,6490,0
|
|
20230605,135000,54371020,6490,6490,6490,6490,0
|
|
20230605,134900,54371020,6490,6490,6490,6490,50
|
|
20230605,134800,54046520,6490,6490,6490,6490,0
|
|
20230605,134700,54046520,6490,6490,6490,6490,0
|
|
20230605,134600,54046520,6490,6490,6490,6490,0
|
|
20230605,134500,54046520,6490,6490,6490,6490,0
|
|
20230605,134400,54046520,6490,6490,6490,6490,11
|
|
20230605,134300,53975130,6490,6490,6490,6490,0
|
|
20230605,134200,53975130,6490,6490,6490,6490,0
|
|
20230605,134100,53975130,6490,6490,6490,6490,0
|
|
20230605,134000,53975130,6490,6490,6490,6490,39
|
|
20230605,133900,53722020,6490,6490,6490,6490,0
|
|
20230605,133800,53722020,6490,6490,6490,6490,0
|
|
20230605,133700,53722020,6490,6490,6490,6490,0
|
|
20230605,133600,53722020,6490,6490,6490,6490,0
|
|
20230605,133500,53722020,6490,6490,6490,6490,0
|
|
20230605,133400,53722020,6490,6490,6490,6490,0
|
|
20230605,133300,53722020,6490,6490,6490,6490,0
|
|
20230605,133200,53722020,6490,6490,6490,6490,0
|
|
20230605,133100,53722020,6490,6490,6490,6490,0
|
|
20230605,133000,53722020,6490,6490,6490,6490,0
|
|
20230605,132900,53722020,6490,6490,6490,6490,50
|
|
20230605,132800,53397520,6480,6480,6480,6480,0
|
|
20230605,132700,53397520,6480,6480,6480,6480,0
|
|
20230605,132600,53397520,6480,6480,6480,6480,0
|
|
20230605,132500,53397520,6480,6480,6480,6480,42
|
|
20230605,132400,53125360,6490,6490,6490,6490,0
|
|
20230605,132300,53125360,6490,6490,6490,6490,0
|
|
20230605,132200,53125360,6490,6490,6490,6490,0
|
|
20230605,132100,53125360,6490,6490,6490,6490,0
|
|
20230605,132000,53125360,6490,6490,6490,6490,0
|
|
20230605,131900,53125360,6490,6490,6490,6490,14
|
|
20230605,131800,53034500,6490,6490,6490,6490,0
|
|
20230605,131700,53034500,6490,6490,6490,6490,2
|
|
20230605,131600,53021520,6490,6490,6490,6490,0
|
|
20230605,131500,53021520,6490,6490,6490,6490,0
|
|
20230605,131400,53021520,6490,6490,6490,6490,0
|
|
20230605,131300,53021520,6490,6500,6500,6490,593
|
|
20230605,131200,49169940,6500,6500,6500,6500,0
|
|
20230605,131100,49169940,6500,6500,6500,6500,0
|
|
20230605,131000,49169940,6500,6500,6500,6500,0
|
|
20230605,130900,49169940,6500,6500,6500,6500,0
|
|
20230605,130800,49169940,6500,6500,6500,6500,199
|
|
20230605,130700,47876440,6500,6500,6500,6500,0
|
|
20230605,130600,47876440,6500,6500,6500,6500,0
|
|
20230605,130500,47876440,6500,6500,6500,6500,0
|
|
20230605,130400,47876440,6500,6500,6500,6500,0
|
|
20230605,130300,47876440,6500,6500,6500,6500,0
|
|
20230605,130200,47876440,6500,6500,6500,6500,0
|
|
20230605,130100,47876440,6500,6500,6500,6500,0
|
|
20230605,130000,47876440,6500,6500,6500,6500,0
|
|
20230605,125900,47876440,6500,6500,6500,6500,0
|
|
20230605,125800,47876440,6500,6500,6500,6500,0
|
|
20230605,125700,47876440,6500,6500,6500,6500,16
|
|
20230605,125600,47772440,6520,6520,6520,6520,0
|
|
20230605,125500,47772440,6520,6520,6520,6520,0
|
|
20230605,125400,47772440,6520,6520,6520,6520,0
|
|
20230605,125300,47772440,6520,6520,6520,6520,0
|
|
20230605,125200,47772440,6520,6520,6520,6520,0
|
|
20230605,125100,47772440,6520,6520,6520,6520,0
|
|
20230605,125000,47772440,6520,6520,6520,6520,0
|
|
20230605,124900,47772440,6520,6520,6520,6520,0
|
|
20230605,124800,47772440,6520,6520,6520,6520,0
|
|
20230605,124700,47772440,6520,6520,6520,6520,0
|
|
20230605,124600,47772440,6520,6520,6520,6520,0
|
|
20230605,124500,47772440,6520,6520,6520,6520,0
|
|
20230605,124400,47772440,6520,6520,6520,6520,0
|
|
20230605,124300,47772440,6520,6520,6520,6520,0
|
|
20230605,124200,47772440,6520,6520,6520,6520,0
|
|
20230605,124100,47772440,6520,6520,6520,6520,0
|
|
20230605,124000,47772440,6520,6520,6520,6520,0
|
|
20230605,123900,47772440,6520,6520,6520,6520,0
|
|
20230605,123800,47772440,6520,6520,6520,6520,0
|
|
20230605,123700,47772440,6520,6520,6520,6520,0
|
|
20230605,123600,47772440,6520,6520,6520,6520,0
|
|
20230605,123500,47772440,6520,6520,6520,6520,0
|
|
20230605,123400,47772440,6520,6520,6520,6520,0
|
|
20230605,123300,47772440,6520,6520,6520,6520,0
|
|
20230605,123200,47772440,6520,6520,6520,6520,0
|
|
20230605,123100,47772440,6520,6520,6520,6520,20
|
|
20230605,123000,47642040,6490,6490,6490,6490,0
|
|
20230605,122900,47642040,6490,6490,6490,6490,0
|
|
20230605,122800,47642040,6490,6490,6490,6490,0
|
|
20230605,122700,47642040,6490,6490,6490,6490,0
|
|
20230605,122600,47642040,6490,6490,6490,6490,0
|
|
20230605,122500,47642040,6490,6490,6490,6490,0
|
|
20230605,122400,47642040,6490,6490,6490,6490,0
|
|
20230605,122300,47642040,6490,6490,6490,6490,0
|
|
20230605,122200,47642040,6490,6490,6490,6490,0
|
|
20230605,122100,47642040,6490,6490,6490,6490,0
|
|
20230605,122000,47642040,6490,6490,6490,6490,0
|
|
20230605,121900,47642040,6490,6490,6490,6490,0
|
|
20230605,121800,47642040,6490,6490,6490,6490,0
|
|
20230605,121700,47642040,6490,6490,6490,6490,0
|
|
20230605,121600,47642040,6490,6490,6490,6490,0
|
|
20230605,121500,47642040,6490,6490,6490,6490,0
|
|
20230605,121400,47642040,6490,6490,6490,6490,0
|
|
20230605,121300,47642040,6490,6490,6490,6490,0
|
|
20230605,121200,47642040,6490,6490,6490,6490,0
|
|
20230605,121100,47642040,6490,6490,6490,6490,0
|
|
20230605,121000,47642040,6490,6490,6490,6490,0
|
|
20230605,120900,47642040,6490,6490,6490,6490,0
|
|
20230605,120800,47642040,6490,6490,6490,6490,0
|
|
20230605,120700,47642040,6490,6490,6490,6490,0
|
|
20230605,120600,47642040,6490,6490,6490,6490,0
|
|
20230605,120500,47642040,6490,6490,6490,6490,0
|
|
20230605,120400,47642040,6490,6490,6490,6490,0
|
|
20230605,120300,47642040,6490,6490,6490,6490,0
|
|
20230605,120200,47642040,6490,6490,6490,6490,0
|
|
20230605,120100,47642040,6490,6490,6490,6490,0
|
|
20230605,120000,47642040,6490,6490,6490,6490,0
|
|
20230605,115900,47642040,6490,6490,6490,6490,0
|
|
20230605,115800,47642040,6490,6490,6490,6490,0
|
|
20230605,115700,47642040,6490,6490,6490,6490,0
|
|
20230605,115600,47642040,6490,6490,6490,6490,0
|
|
20230605,115500,47642040,6490,6490,6490,6490,0
|
|
20230605,115400,47642040,6490,6490,6490,6490,0
|
|
20230605,115300,47642040,6490,6490,6490,6490,150
|
|
20230605,115200,46668540,6480,6480,6480,6480,0
|
|
20230605,115100,46668540,6480,6480,6480,6480,0
|
|
20230605,115000,46668540,6480,6480,6480,6480,0
|
|
20230605,114900,46668540,6480,6480,6480,6480,0
|
|
20230605,114800,46668540,6480,6490,6490,6480,58
|
|
20230605,114700,46292200,6480,6480,6480,6480,0
|
|
20230605,114600,46292200,6480,6480,6480,6480,0
|
|
20230605,114500,46292200,6480,6480,6480,6480,0
|
|
20230605,114400,46292200,6480,6480,6480,6480,0
|
|
20230605,114300,46292200,6480,6480,6480,6480,0
|
|
20230605,114200,46292200,6480,6480,6480,6480,0
|
|
20230605,114100,46292200,6480,6480,6480,6480,0
|
|
20230605,114000,46292200,6480,6480,6480,6480,0
|
|
20230605,113900,46292200,6480,6480,6480,6480,0
|
|
20230605,113800,46292200,6480,6480,6480,6480,0
|
|
20230605,113700,46292200,6480,6480,6480,6480,0
|
|
20230605,113600,46292200,6480,6480,6480,6480,0
|
|
20230605,113500,46292200,6480,6480,6480,6480,0
|
|
20230605,113400,46292200,6480,6480,6480,6480,0
|
|
20230605,113300,46292200,6480,6480,6480,6480,0
|
|
20230605,113200,46292200,6480,6480,6480,6480,0
|
|
20230605,113100,46292200,6480,6480,6480,6480,0
|
|
20230605,113000,46292200,6480,6480,6480,6480,0
|
|
20230605,112900,46292200,6480,6480,6480,6480,0
|
|
20230605,112800,46292200,6480,6480,6480,6480,0
|
|
20230605,112700,46292200,6480,6480,6480,6480,0
|
|
20230605,112600,46292200,6480,6480,6480,6480,0
|
|
20230605,112500,46292200,6480,6480,6480,6480,0
|
|
20230605,112400,46292200,6480,6480,6480,6480,0
|
|
20230605,112300,46292200,6480,6480,6480,6480,0
|
|
20230605,112200,46292200,6480,6480,6480,6480,0
|
|
20230605,112100,46292200,6480,6480,6480,6480,0
|
|
20230605,112000,46292200,6480,6480,6480,6480,0
|
|
20230605,111900,46292200,6480,6480,6480,6480,0
|
|
20230605,111800,46292200,6480,6480,6480,6480,0
|
|
20230605,111700,46292200,6480,6480,6480,6480,0
|
|
20230605,111600,46292200,6480,6480,6480,6480,0
|
|
20230605,111500,46292200,6480,6480,6480,6480,0
|
|
20230605,111400,46292200,6480,6480,6480,6480,0
|
|
20230605,111300,46292200,6480,6480,6480,6480,99
|
|
20230605,111200,45650680,6480,6480,6480,6480,0
|
|
20230605,111100,45650680,6480,6480,6480,6480,0
|
|
20230605,111000,45650680,6480,6480,6480,6480,0
|
|
20230605,110900,45650680,6480,6480,6480,6480,0
|
|
20230605,110800,45650680,6480,6480,6480,6480,0
|
|
20230605,110700,45650680,6480,6480,6480,6480,0
|
|
20230605,110600,45650680,6480,6480,6480,6480,0
|
|
20230605,110500,45650680,6480,6480,6480,6480,0
|
|
20230605,110400,45650680,6480,6480,6480,6480,0
|
|
20230605,110300,45650680,6480,6480,6480,6480,0
|
|
20230605,110200,45650680,6480,6480,6480,6480,0
|
|
20230605,110100,45650680,6480,6480,6480,6480,79
|
|
20230605,110000,45138760,6500,6500,6500,6500,50
|
|
20230605,105900,44813760,6500,6500,6500,6500,0
|
|
20230605,105800,44813760,6500,6500,6500,6500,0
|
|
20230605,105700,44813760,6500,6500,6500,6500,0
|
|
20230605,105600,44813760,6500,6500,6500,6500,0
|
|
20230605,105500,44813760,6500,6500,6500,6500,0
|
|
20230605,105400,44813760,6500,6500,6500,6500,0
|
|
20230605,105300,44813760,6500,6500,6500,6500,0
|
|
20230605,105200,44813760,6500,6500,6500,6500,50
|
|
20230605,105100,44488760,6500,6500,6500,6500,0
|
|
20230605,105000,44488760,6500,6500,6500,6500,0
|
|
20230605,104900,44488760,6500,6500,6500,6500,0
|
|
20230605,104800,44488760,6500,6500,6500,6500,0
|
|
20230605,104700,44488760,6500,6500,6500,6500,0
|
|
20230605,104600,44488760,6500,6500,6500,6500,0
|
|
20230605,104500,44488760,6500,6500,6500,6500,0
|
|
20230605,104400,44488760,6500,6500,6500,6500,1
|
|
20230605,104300,44482260,6490,6490,6490,6490,0
|
|
20230605,104200,44482260,6490,6490,6490,6490,0
|
|
20230605,104100,44482260,6490,6490,6490,6490,0
|
|
20230605,104000,44482260,6490,6490,6490,6490,0
|
|
20230605,103900,44482260,6490,6480,6490,6480,708
|
|
20230605,103800,39889340,6490,6490,6490,6490,0
|
|
20230605,103700,39889340,6490,6490,6490,6490,0
|
|
20230605,103600,39889340,6490,6490,6490,6490,0
|
|
20230605,103500,39889340,6490,6480,6490,6480,326
|
|
20230605,103400,37776670,6470,6470,6470,6470,200
|
|
20230605,103300,36482670,6480,6480,6480,6480,3
|
|
20230605,103200,36463230,6470,6510,6510,6470,3804
|
|
20230605,103100,11755480,6520,6520,6520,6520,0
|
|
20230605,103000,11755480,6520,6520,6520,6520,17
|
|
20230605,102900,11644640,6520,6520,6520,6520,0
|
|
20230605,102800,11644640,6520,6520,6520,6520,0
|
|
20230605,102700,11644640,6520,6540,6540,6520,964
|
|
20230605,102600,5351190,6540,6540,6540,6540,0
|
|
20230605,102500,5351190,6540,6540,6540,6540,0
|
|
20230605,102400,5351190,6540,6540,6540,6540,0
|
|
20230605,102300,5351190,6540,6540,6540,6540,0
|
|
20230605,102200,5351190,6540,6540,6540,6540,0
|
|
20230605,102100,5351190,6540,6540,6540,6540,0
|
|
20230605,102000,5351190,6540,6540,6540,6540,0
|
|
20230605,101900,5351190,6540,6540,6540,6540,0
|
|
20230605,101800,5351190,6540,6540,6540,6540,0
|
|
20230605,101700,5351190,6540,6540,6540,6540,0
|
|
20230605,101600,5351190,6540,6540,6540,6540,0
|
|
20230605,101500,5351190,6540,6540,6540,6540,0
|
|
20230605,101400,5351190,6540,6540,6540,6540,0
|
|
20230605,101300,5351190,6540,6540,6540,6540,0
|
|
20230605,101200,5351190,6540,6540,6540,6540,40
|
|
20230605,101100,5089590,6540,6540,6540,6540,0
|
|
20230605,101000,5089590,6540,6540,6540,6540,0
|
|
20230605,100900,5089590,6540,6540,6540,6540,0
|
|
20230605,100800,5089590,6540,6540,6540,6540,0
|
|
20230605,100700,5089590,6540,6540,6540,6540,0
|
|
20230605,100600,5089590,6540,6540,6540,6540,0
|
|
20230605,100500,5089590,6540,6540,6540,6540,0
|
|
20230605,100400,5089590,6540,6540,6540,6540,0
|
|
20230605,100300,5089590,6540,6540,6540,6540,35
|
|
20230605,100200,4860690,6550,6550,6550,6550,0
|
|
20230605,100100,4860690,6550,6550,6550,6550,0
|
|
20230605,100000,4860690,6550,6550,6550,6550,0
|
|
20230605,095900,4860690,6550,6550,6550,6550,0
|
|
20230605,095800,4860690,6550,6550,6550,6550,0
|
|
20230605,095700,4860690,6550,6550,6550,6550,0
|
|
20230605,095600,4860690,6550,6550,6550,6550,0
|
|
20230605,095500,4860690,6550,6550,6550,6550,0
|
|
20230605,095400,4860690,6550,6550,6550,6550,0
|
|
20230605,095300,4860690,6550,6550,6550,6550,0
|
|
20230605,095200,4860690,6550,6550,6550,6550,0
|
|
20230605,095100,4860690,6550,6550,6550,6550,0
|
|
20230605,095000,4860690,6550,6550,6550,6550,1
|
|
20230605,094900,4854140,6550,6550,6550,6550,0
|
|
20230605,094800,4854140,6550,6550,6550,6550,0
|
|
20230605,094700,4854140,6550,6550,6550,6550,11
|
|
20230605,094600,4782090,6550,6550,6550,6550,0
|
|
20230605,094500,4782090,6550,6550,6550,6550,0
|
|
20230605,094400,4782090,6550,6550,6550,6550,0
|
|
20230605,094300,4782090,6550,6550,6550,6550,0
|
|
20230605,094200,4782090,6550,6550,6550,6550,18
|
|
20230605,094100,4664190,6550,6550,6550,6550,0
|
|
20230605,094000,4664190,6550,6550,6550,6550,0
|
|
20230605,093900,4664190,6550,6550,6550,6550,0
|
|
20230605,093800,4664190,6550,6550,6550,6550,50
|
|
20230605,093700,4336690,6540,6540,6540,6540,0
|
|
20230605,093600,4336690,6540,6540,6540,6540,0
|
|
20230605,093500,4336690,6540,6540,6540,6540,0
|
|
20230605,093400,4336690,6540,6540,6540,6540,0
|
|
20230605,093300,4336690,6540,6530,6540,6530,3
|
|
20230605,093200,4317090,6510,6510,6510,6510,76
|
|
20230605,093100,3822330,6500,6500,6500,6500,0
|
|
20230605,093000,3822330,6500,6500,6500,6500,0
|
|
20230605,092900,3822330,6500,6500,6500,6500,0
|
|
20230605,092800,3822330,6500,6500,6500,6500,0
|
|
20230605,092700,3822330,6500,6500,6500,6500,0
|
|
20230605,092600,3822330,6500,6500,6500,6500,0
|
|
20230605,092500,3822330,6500,6500,6500,6500,0
|
|
20230605,092400,3822330,6500,6520,6520,6500,88
|
|
20230605,092300,3249490,6520,6510,6520,6510,64
|
|
20230605,092200,2832750,6500,6520,6520,6500,61
|
|
20230605,092100,2435050,6500,6500,6500,6500,0
|
|
20230605,092000,2435050,6500,6500,6500,6500,0
|
|
20230605,091900,2435050,6500,6500,6500,6500,0
|
|
20230605,091800,2435050,6500,6500,6500,6500,0
|
|
20230605,091700,2435050,6500,6500,6500,6500,50
|
|
20230605,091600,2110050,6500,6500,6500,6500,0
|
|
20230605,091500,2110050,6500,6500,6500,6500,90
|
|
20230605,091400,1525050,6520,6520,6520,6520,0
|
|
20230605,091300,1525050,6520,6520,6520,6520,0
|
|
20230605,091200,1525050,6520,6520,6520,6520,0
|
|
20230605,091100,1525050,6520,6520,6520,6520,0
|
|
20230605,091000,1525050,6520,6520,6520,6520,0
|
|
20230605,090900,1525050,6520,6520,6520,6520,2
|
|
20230605,090800,1512010,6520,6520,6520,6520,0
|
|
20230605,090700,1512010,6520,6520,6520,6520,0
|
|
20230605,090600,1512010,6520,6520,6520,6520,0
|
|
20230605,090500,1512010,6520,6520,6520,6520,0
|
|
20230605,090400,1512010,6520,6520,6520,6520,0
|
|
20230605,090300,1512010,6520,6520,6520,6520,0
|
|
20230605,090200,1512010,6520,6520,6520,6520,100
|
|
20230605,090100,860010,6520,6520,6520,6520,100
|
|
20230605,090000,208010,6500,6500,6510,6500,32
|