699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,203600,57912950,6470,6470,6470,6470,27
|
|
20230608,203500,57912950,6470,6470,6470,6470,0
|
|
20230608,203400,57912950,6470,6470,6470,6470,0
|
|
20230608,203300,57912950,6470,6470,6470,6470,0
|
|
20230608,203200,57912950,6470,6470,6470,6470,0
|
|
20230608,203100,57912950,6470,6470,6470,6470,0
|
|
20230608,203000,57912950,6470,6470,6470,6470,0
|
|
20230608,202900,57912950,6470,6470,6470,6470,0
|
|
20230608,202800,57912950,6470,6470,6470,6470,0
|
|
20230608,202700,57912950,6470,6470,6470,6470,0
|
|
20230608,202600,57912950,6470,6470,6470,6470,0
|
|
20230608,202500,57912950,6470,6470,6470,6470,0
|
|
20230608,202400,57912950,6470,6470,6470,6470,0
|
|
20230608,202300,57912950,6470,6470,6470,6470,0
|
|
20230608,202200,57912950,6470,6470,6470,6470,0
|
|
20230608,202100,57912950,6470,6470,6470,6470,0
|
|
20230608,202000,57912950,6470,6470,6470,6470,0
|
|
20230608,201900,57912950,6470,6470,6470,6470,0
|
|
20230608,201800,57912950,6470,6470,6470,6470,0
|
|
20230608,201700,57912950,6470,6470,6470,6470,0
|
|
20230608,201600,57912950,6470,6470,6470,6470,0
|
|
20230608,201500,57912950,6470,6470,6470,6470,0
|
|
20230608,201400,57912950,6470,6470,6470,6470,0
|
|
20230608,201300,57912950,6470,6470,6470,6470,0
|
|
20230608,201200,57912950,6470,6470,6470,6470,0
|
|
20230608,201100,57912950,6470,6470,6470,6470,0
|
|
20230608,201000,57912950,6470,6470,6470,6470,0
|
|
20230608,200900,57912950,6470,6470,6470,6470,0
|
|
20230608,200800,57912950,6470,6470,6470,6470,0
|
|
20230608,200700,57912950,6470,6470,6470,6470,0
|
|
20230608,200600,57912950,6470,6470,6470,6470,27
|
|
20230608,200500,57912950,6470,6470,6470,6470,0
|
|
20230608,200400,57912950,6470,6470,6470,6470,0
|
|
20230608,200300,57912950,6470,6470,6470,6470,0
|
|
20230608,200200,57912950,6470,6470,6470,6470,0
|
|
20230608,200100,57912950,6470,6470,6470,6470,0
|
|
20230608,200000,57912950,6470,6470,6470,6470,0
|
|
20230608,195900,57912950,6470,6470,6470,6470,0
|
|
20230608,195800,57912950,6470,6470,6470,6470,0
|
|
20230608,195700,57912950,6470,6470,6470,6470,0
|
|
20230608,195600,57912950,6470,6470,6470,6470,0
|
|
20230608,195500,57912950,6470,6470,6470,6470,0
|
|
20230608,195400,57912950,6470,6470,6470,6470,0
|
|
20230608,195300,57912950,6470,6470,6470,6470,0
|
|
20230608,195200,57912950,6470,6470,6470,6470,0
|
|
20230608,195100,57912950,6470,6470,6470,6470,0
|
|
20230608,195000,57912950,6470,6470,6470,6470,0
|
|
20230608,194900,57912950,6470,6470,6470,6470,0
|
|
20230608,194800,57912950,6470,6470,6470,6470,0
|
|
20230608,194700,57912950,6470,6470,6470,6470,0
|
|
20230608,194600,57912950,6470,6470,6470,6470,0
|
|
20230608,194500,57912950,6470,6470,6470,6470,0
|
|
20230608,194400,57912950,6470,6470,6470,6470,0
|
|
20230608,194300,57912950,6470,6470,6470,6470,0
|
|
20230608,194200,57912950,6470,6470,6470,6470,0
|
|
20230608,194100,57912950,6470,6470,6470,6470,0
|
|
20230608,194000,57912950,6470,6470,6470,6470,0
|
|
20230608,193900,57912950,6470,6470,6470,6470,0
|
|
20230608,193800,57912950,6470,6470,6470,6470,0
|
|
20230608,193700,57912950,6470,6470,6470,6470,0
|
|
20230608,193600,57912950,6470,6470,6470,6470,27
|
|
20230608,193500,57912950,6470,6470,6470,6470,0
|
|
20230608,193400,57912950,6470,6470,6470,6470,0
|
|
20230608,193300,57912950,6470,6470,6470,6470,0
|
|
20230608,193200,57912950,6470,6470,6470,6470,0
|
|
20230608,193100,57912950,6470,6470,6470,6470,0
|
|
20230608,193000,57912950,6470,6470,6470,6470,0
|
|
20230608,192900,57912950,6470,6470,6470,6470,0
|
|
20230608,192800,57912950,6470,6470,6470,6470,0
|
|
20230608,192700,57912950,6470,6470,6470,6470,0
|
|
20230608,192600,57912950,6470,6470,6470,6470,0
|
|
20230608,192500,57912950,6470,6470,6470,6470,0
|
|
20230608,192400,57912950,6470,6470,6470,6470,0
|
|
20230608,192300,57912950,6470,6470,6470,6470,0
|
|
20230608,192200,57912950,6470,6470,6470,6470,0
|
|
20230608,192100,57912950,6470,6470,6470,6470,0
|
|
20230608,192000,57912950,6470,6470,6470,6470,0
|
|
20230608,191900,57912950,6470,6470,6470,6470,0
|
|
20230608,191800,57912950,6470,6470,6470,6470,0
|
|
20230608,191700,57912950,6470,6470,6470,6470,0
|
|
20230608,191600,57912950,6470,6470,6470,6470,0
|
|
20230608,191500,57912950,6470,6470,6470,6470,0
|
|
20230608,191400,57912950,6470,6470,6470,6470,0
|
|
20230608,191300,57912950,6470,6470,6470,6470,0
|
|
20230608,191200,57912950,6470,6470,6470,6470,0
|
|
20230608,191100,57912950,6470,6470,6470,6470,0
|
|
20230608,191000,57912950,6470,6470,6470,6470,0
|
|
20230608,190900,57912950,6470,6470,6470,6470,0
|
|
20230608,190800,57912950,6470,6470,6470,6470,0
|
|
20230608,190700,57912950,6470,6470,6470,6470,0
|
|
20230608,190600,57912950,6470,6470,6470,6470,27
|
|
20230608,190500,57912950,6470,6470,6470,6470,0
|
|
20230608,190400,57912950,6470,6470,6470,6470,0
|
|
20230608,190300,57912950,6470,6470,6470,6470,0
|
|
20230608,190200,57912950,6470,6470,6470,6470,0
|
|
20230608,190100,57912950,6470,6470,6470,6470,0
|
|
20230608,190000,57912950,6470,6470,6470,6470,0
|
|
20230608,185900,57912950,6470,6470,6470,6470,0
|
|
20230608,185800,57912950,6470,6470,6470,6470,0
|
|
20230608,185700,57912950,6470,6470,6470,6470,0
|
|
20230608,185600,57912950,6470,6470,6470,6470,0
|
|
20230608,185500,57912950,6470,6470,6470,6470,0
|
|
20230608,185400,57912950,6470,6470,6470,6470,0
|
|
20230608,185300,57912950,6470,6470,6470,6470,0
|
|
20230608,185200,57912950,6470,6470,6470,6470,0
|
|
20230608,185100,57912950,6470,6470,6470,6470,0
|
|
20230608,185000,57912950,6470,6470,6470,6470,0
|
|
20230608,184900,57912950,6470,6470,6470,6470,0
|
|
20230608,184800,57912950,6470,6470,6470,6470,0
|
|
20230608,184700,57912950,6470,6470,6470,6470,0
|
|
20230608,184600,57912950,6470,6470,6470,6470,0
|
|
20230608,184500,57912950,6470,6470,6470,6470,0
|
|
20230608,184400,57912950,6470,6470,6470,6470,0
|
|
20230608,184300,57912950,6470,6470,6470,6470,0
|
|
20230608,184200,57912950,6470,6470,6470,6470,0
|
|
20230608,184100,57912950,6470,6470,6470,6470,0
|
|
20230608,184000,57912950,6470,6470,6470,6470,0
|
|
20230608,183900,57912950,6470,6470,6470,6470,0
|
|
20230608,183800,57912950,6470,6470,6470,6470,0
|
|
20230608,183700,57912950,6470,6470,6470,6470,0
|
|
20230608,183600,57912950,6470,6470,6470,6470,27
|
|
20230608,183500,57912950,6470,6470,6470,6470,0
|
|
20230608,183400,57912950,6470,6470,6470,6470,0
|
|
20230608,183300,57912950,6470,6470,6470,6470,0
|
|
20230608,183200,57912950,6470,6470,6470,6470,0
|
|
20230608,183100,57912950,6470,6470,6470,6470,0
|
|
20230608,183000,57912950,6470,6470,6470,6470,0
|
|
20230608,182900,57912950,6470,6470,6470,6470,0
|
|
20230608,182800,57912950,6470,6470,6470,6470,0
|
|
20230608,182700,57912950,6470,6470,6470,6470,0
|
|
20230608,182600,57912950,6470,6470,6470,6470,0
|
|
20230608,182500,57912950,6470,6470,6470,6470,0
|
|
20230608,182400,57912950,6470,6470,6470,6470,0
|
|
20230608,182300,57912950,6470,6470,6470,6470,0
|
|
20230608,182200,57912950,6470,6470,6470,6470,0
|
|
20230608,182100,57912950,6470,6470,6470,6470,0
|
|
20230608,182000,57912950,6470,6470,6470,6470,0
|
|
20230608,181900,57912950,6470,6470,6470,6470,0
|
|
20230608,181800,57912950,6470,6470,6470,6470,0
|
|
20230608,181700,57912950,6470,6470,6470,6470,0
|
|
20230608,181600,57912950,6470,6470,6470,6470,0
|
|
20230608,181500,57912950,6470,6470,6470,6470,0
|
|
20230608,181400,57912950,6470,6470,6470,6470,0
|
|
20230608,181300,57912950,6470,6470,6470,6470,0
|
|
20230608,181200,57912950,6470,6470,6470,6470,0
|
|
20230608,181100,57912950,6470,6470,6470,6470,0
|
|
20230608,181000,57912950,6470,6470,6470,6470,0
|
|
20230608,180900,57912950,6470,6470,6470,6470,0
|
|
20230608,180800,57912950,6470,6470,6470,6470,0
|
|
20230608,180700,57912950,6470,6470,6470,6470,0
|
|
20230608,180600,57912950,6470,6470,6470,6470,27
|
|
20230608,180500,57912950,6470,6470,6470,6470,0
|
|
20230608,180400,57912950,6470,6470,6470,6470,0
|
|
20230608,180300,57912950,6470,6470,6470,6470,0
|
|
20230608,180200,57912950,6470,6470,6470,6470,0
|
|
20230608,180100,57912950,6470,6470,6470,6470,0
|
|
20230608,180000,57912950,6470,6470,6470,6470,0
|
|
20230608,175900,57912950,6470,6470,6470,6470,0
|
|
20230608,175800,57912950,6470,6470,6470,6470,0
|
|
20230608,175700,57912950,6470,6470,6470,6470,0
|
|
20230608,175600,57912950,6470,6470,6470,6470,0
|
|
20230608,175500,57912950,6470,6470,6470,6470,0
|
|
20230608,175400,57912950,6470,6470,6470,6470,0
|
|
20230608,175300,57912950,6470,6470,6470,6470,0
|
|
20230608,175200,57912950,6470,6470,6470,6470,0
|
|
20230608,175100,57912950,6470,6470,6470,6470,0
|
|
20230608,175000,57912950,6470,6470,6470,6470,0
|
|
20230608,174900,57912950,6470,6470,6470,6470,0
|
|
20230608,174800,57912950,6470,6470,6470,6470,0
|
|
20230608,174700,57912950,6470,6470,6470,6470,0
|
|
20230608,174600,57912950,6470,6470,6470,6470,0
|
|
20230608,174500,57912950,6470,6470,6470,6470,0
|
|
20230608,174400,57912950,6470,6470,6470,6470,0
|
|
20230608,174300,57912950,6470,6470,6470,6470,0
|
|
20230608,174200,57912950,6470,6470,6470,6470,0
|
|
20230608,174100,57912950,6470,6470,6470,6470,0
|
|
20230608,174000,57912950,6470,6470,6470,6470,0
|
|
20230608,173900,57912950,6470,6470,6470,6470,0
|
|
20230608,173800,57912950,6470,6470,6470,6470,0
|
|
20230608,173700,57912950,6470,6470,6470,6470,0
|
|
20230608,173600,57912950,6470,6470,6470,6470,27
|
|
20230608,173500,57912950,6470,6470,6470,6470,0
|
|
20230608,173400,57912950,6470,6470,6470,6470,0
|
|
20230608,173300,57912950,6470,6470,6470,6470,0
|
|
20230608,173200,57912950,6470,6470,6470,6470,0
|
|
20230608,173100,57912950,6470,6470,6470,6470,0
|
|
20230608,173000,57912950,6470,6470,6470,6470,0
|
|
20230608,172900,57912950,6470,6470,6470,6470,0
|
|
20230608,172800,57912950,6470,6470,6470,6470,0
|
|
20230608,172700,57912950,6470,6470,6470,6470,0
|
|
20230608,172600,57912950,6470,6470,6470,6470,0
|
|
20230608,172500,57912950,6470,6470,6470,6470,0
|
|
20230608,172400,57912950,6470,6470,6470,6470,0
|
|
20230608,172300,57912950,6470,6470,6470,6470,0
|
|
20230608,172200,57912950,6470,6470,6470,6470,0
|
|
20230608,172100,57912950,6470,6470,6470,6470,0
|
|
20230608,172000,57912950,6470,6470,6470,6470,0
|
|
20230608,171900,57912950,6470,6470,6470,6470,0
|
|
20230608,171800,57912950,6470,6470,6470,6470,0
|
|
20230608,171700,57912950,6470,6470,6470,6470,0
|
|
20230608,171600,57912950,6470,6470,6470,6470,0
|
|
20230608,171500,57912950,6470,6470,6470,6470,0
|
|
20230608,171400,57912950,6470,6470,6470,6470,0
|
|
20230608,171300,57912950,6470,6470,6470,6470,0
|
|
20230608,171200,57912950,6470,6470,6470,6470,0
|
|
20230608,171100,57912950,6470,6470,6470,6470,0
|
|
20230608,171000,57912950,6470,6470,6470,6470,0
|
|
20230608,170900,57912950,6470,6470,6470,6470,0
|
|
20230608,170800,57912950,6470,6470,6470,6470,0
|
|
20230608,170700,57912950,6470,6470,6470,6470,0
|
|
20230608,170600,57912950,6470,6470,6470,6470,27
|
|
20230608,170500,57912950,6470,6470,6470,6470,0
|
|
20230608,170400,57912950,6470,6470,6470,6470,0
|
|
20230608,170300,57912950,6470,6470,6470,6470,0
|
|
20230608,170200,57912950,6470,6470,6470,6470,0
|
|
20230608,170100,57912950,6470,6470,6470,6470,0
|
|
20230608,170000,57912950,6470,6470,6470,6470,0
|
|
20230608,165900,57912950,6470,6470,6470,6470,0
|
|
20230608,165800,57912950,6470,6470,6470,6470,0
|
|
20230608,165700,57912950,6470,6470,6470,6470,0
|
|
20230608,165600,57912950,6470,6470,6470,6470,0
|
|
20230608,165500,57912950,6470,6470,6470,6470,0
|
|
20230608,165400,57912950,6470,6470,6470,6470,0
|
|
20230608,165300,57912950,6470,6470,6470,6470,0
|
|
20230608,165200,57912950,6470,6470,6470,6470,0
|
|
20230608,165100,57912950,6470,6470,6470,6470,0
|
|
20230608,165000,57912950,6470,6470,6470,6470,0
|
|
20230608,164900,57912950,6470,6470,6470,6470,0
|
|
20230608,164800,57912950,6470,6470,6470,6470,0
|
|
20230608,164700,57912950,6470,6470,6470,6470,0
|
|
20230608,164600,57912950,6470,6470,6470,6470,0
|
|
20230608,164500,57912950,6470,6470,6470,6470,0
|
|
20230608,164400,57912950,6470,6470,6470,6470,0
|
|
20230608,164300,57912950,6470,6470,6470,6470,0
|
|
20230608,164200,57912950,6470,6470,6470,6470,0
|
|
20230608,164100,57912950,6470,6470,6470,6470,0
|
|
20230608,164000,57912950,6470,6470,6470,6470,0
|
|
20230608,163900,57912950,6470,6470,6470,6470,0
|
|
20230608,163800,57912950,6470,6470,6470,6470,0
|
|
20230608,163700,57912950,6470,6470,6470,6470,0
|
|
20230608,163600,57912950,6470,6470,6470,6470,27
|
|
20230608,163500,57912950,6470,6470,6470,6470,0
|
|
20230608,163400,57912950,6470,6470,6470,6470,0
|
|
20230608,163300,57912950,6470,6470,6470,6470,0
|
|
20230608,163200,57912950,6470,6470,6470,6470,0
|
|
20230608,163100,57912950,6470,6470,6470,6470,0
|
|
20230608,163000,57912950,6470,6470,6470,6470,0
|
|
20230608,162900,57912950,6470,6470,6470,6470,0
|
|
20230608,162800,57912950,6470,6470,6470,6470,0
|
|
20230608,162700,57912950,6470,6470,6470,6470,0
|
|
20230608,162600,57912950,6470,6470,6470,6470,0
|
|
20230608,162500,57912950,6470,6470,6470,6470,0
|
|
20230608,162400,57912950,6470,6470,6470,6470,0
|
|
20230608,162300,57912950,6470,6470,6470,6470,0
|
|
20230608,162200,57912950,6470,6470,6470,6470,0
|
|
20230608,162100,57912950,6470,6470,6470,6470,0
|
|
20230608,162000,57912950,6470,6470,6470,6470,0
|
|
20230608,161900,57912950,6470,6470,6470,6470,0
|
|
20230608,161800,57912950,6470,6470,6470,6470,0
|
|
20230608,161700,57912950,6470,6470,6470,6470,0
|
|
20230608,161600,57912950,6470,6470,6470,6470,0
|
|
20230608,161500,57912950,6470,6470,6470,6470,0
|
|
20230608,161400,57912950,6470,6470,6470,6470,0
|
|
20230608,161300,57912950,6470,6470,6470,6470,0
|
|
20230608,161200,57912950,6470,6470,6470,6470,0
|
|
20230608,161100,57912950,6470,6470,6470,6470,0
|
|
20230608,161000,57912950,6470,6470,6470,6470,0
|
|
20230608,160900,57912950,6470,6470,6470,6470,0
|
|
20230608,160800,57912950,6470,6470,6470,6470,0
|
|
20230608,160700,57912950,6470,6470,6470,6470,0
|
|
20230608,160600,57912950,6470,6470,6470,6470,27
|
|
20230608,160500,57912950,6470,6470,6470,6470,0
|
|
20230608,160400,57912950,6470,6470,6470,6470,0
|
|
20230608,160300,57912950,6470,6470,6470,6470,0
|
|
20230608,160200,57912950,6470,6470,6470,6470,0
|
|
20230608,160100,57912950,6470,6470,6470,6470,0
|
|
20230608,160000,57912950,6470,6470,6470,6470,0
|
|
20230608,155900,57912950,6470,6470,6470,6470,0
|
|
20230608,155800,57912950,6470,6470,6470,6470,0
|
|
20230608,155700,57912950,6470,6470,6470,6470,0
|
|
20230608,155600,57912950,6470,6470,6470,6470,0
|
|
20230608,155500,57912950,6470,6470,6470,6470,0
|
|
20230608,155400,57912950,6470,6470,6470,6470,0
|
|
20230608,155300,57912950,6470,6470,6470,6470,0
|
|
20230608,155200,57912950,6470,6470,6470,6470,0
|
|
20230608,155100,57912950,6470,6470,6470,6470,0
|
|
20230608,155000,57912950,6470,6470,6470,6470,0
|
|
20230608,154900,57912950,6470,6470,6470,6470,0
|
|
20230608,154800,57912950,6470,6470,6470,6470,0
|
|
20230608,154700,57912950,6470,6470,6470,6470,0
|
|
20230608,154600,57912950,6470,6470,6470,6470,0
|
|
20230608,154500,57912950,6470,6470,6470,6470,0
|
|
20230608,154400,57912950,6470,6470,6470,6470,0
|
|
20230608,154300,57912950,6470,6470,6470,6470,0
|
|
20230608,154200,57912950,6470,6470,6470,6470,0
|
|
20230608,154100,57912950,6470,6470,6470,6470,0
|
|
20230608,154000,57912950,6470,6470,6470,6470,0
|
|
20230608,153900,57912950,6470,6470,6470,6470,0
|
|
20230608,153800,57912950,6470,6470,6470,6470,0
|
|
20230608,153700,57912950,6470,6470,6470,6470,0
|
|
20230608,153600,57912950,6470,6470,6470,6470,27
|
|
20230608,153500,57912950,6470,6470,6470,6470,0
|
|
20230608,153400,57912950,6470,6470,6470,6470,0
|
|
20230608,153300,57912950,6470,6470,6470,6470,0
|
|
20230608,153200,57912950,6470,6470,6470,6470,0
|
|
20230608,153100,57912950,6470,6470,6470,6470,0
|
|
20230608,153000,57912950,6470,6470,6470,6470,27
|
|
20230608,152900,57738260,6470,6470,6470,6470,0
|
|
20230608,152800,57738260,6470,6470,6470,6470,0
|
|
20230608,152700,57738260,6470,6470,6470,6470,0
|
|
20230608,152600,57738260,6470,6470,6470,6470,0
|
|
20230608,152500,57738260,6470,6470,6470,6470,0
|
|
20230608,152400,57738260,6470,6470,6470,6470,0
|
|
20230608,152300,57738260,6470,6470,6470,6470,0
|
|
20230608,152200,57738260,6470,6470,6470,6470,0
|
|
20230608,152100,57738260,6470,6470,6470,6470,0
|
|
20230608,152000,57738260,6470,6470,6470,6470,0
|
|
20230608,151900,57738260,6470,6470,6470,6470,0
|
|
20230608,151800,57738260,6470,6470,6470,6470,0
|
|
20230608,151700,57738260,6470,6470,6470,6470,0
|
|
20230608,151600,57738260,6470,6470,6470,6470,0
|
|
20230608,151500,57738260,6470,6470,6470,6470,0
|
|
20230608,151400,57738260,6470,6470,6470,6470,0
|
|
20230608,151300,57738260,6470,6470,6470,6470,0
|
|
20230608,151200,57738260,6470,6470,6470,6470,0
|
|
20230608,151100,57738260,6470,6470,6470,6470,0
|
|
20230608,151000,57738260,6470,6470,6470,6470,0
|
|
20230608,150900,57738260,6470,6470,6470,6470,0
|
|
20230608,150800,57738260,6470,6470,6470,6470,150
|
|
20230608,150700,56767760,6470,6470,6470,6470,255
|
|
20230608,150600,55117910,6470,6470,6470,6470,0
|
|
20230608,150500,55117910,6470,6470,6470,6470,10
|
|
20230608,150400,55053210,6470,6470,6470,6470,0
|
|
20230608,150300,55053210,6470,6470,6470,6470,0
|
|
20230608,150200,55053210,6470,6470,6470,6470,0
|
|
20230608,150100,55053210,6470,6470,6470,6470,0
|
|
20230608,150000,55053210,6470,6470,6470,6470,10
|
|
20230608,145900,54988510,6460,6460,6460,6460,0
|
|
20230608,145800,54988510,6460,6460,6460,6460,0
|
|
20230608,145700,54988510,6460,6460,6460,6460,0
|
|
20230608,145600,54988510,6460,6460,6460,6460,0
|
|
20230608,145500,54988510,6460,6460,6460,6460,0
|
|
20230608,145400,54988510,6460,6460,6460,6460,0
|
|
20230608,145300,54988510,6460,6460,6460,6460,0
|
|
20230608,145200,54988510,6460,6460,6460,6460,0
|
|
20230608,145100,54988510,6460,6460,6460,6460,0
|
|
20230608,145000,54988510,6460,6460,6460,6460,0
|
|
20230608,144900,54988510,6460,6460,6460,6460,200
|
|
20230608,144800,53696510,6460,6460,6460,6460,0
|
|
20230608,144700,53696510,6460,6460,6460,6460,0
|
|
20230608,144600,53696510,6460,6460,6460,6460,0
|
|
20230608,144500,53696510,6460,6460,6460,6460,0
|
|
20230608,144400,53696510,6460,6460,6460,6460,0
|
|
20230608,144300,53696510,6460,6460,6460,6460,0
|
|
20230608,144200,53696510,6460,6460,6460,6460,0
|
|
20230608,144100,53696510,6460,6460,6460,6460,0
|
|
20230608,144000,53696510,6460,6460,6460,6460,0
|
|
20230608,143900,53696510,6460,6460,6460,6460,0
|
|
20230608,143800,53696510,6460,6460,6460,6460,0
|
|
20230608,143700,53696510,6460,6460,6460,6460,300
|
|
20230608,143600,51758510,6460,6460,6460,6460,0
|
|
20230608,143500,51758510,6460,6460,6460,6460,0
|
|
20230608,143400,51758510,6460,6460,6460,6460,0
|
|
20230608,143300,51758510,6460,6460,6460,6460,50
|
|
20230608,143200,51435510,6470,6470,6470,6470,0
|
|
20230608,143100,51435510,6470,6470,6470,6470,0
|
|
20230608,143000,51435510,6470,6470,6470,6470,0
|
|
20230608,142900,51435510,6470,6470,6470,6470,0
|
|
20230608,142800,51435510,6470,6470,6470,6470,0
|
|
20230608,142700,51435510,6470,6470,6470,6470,0
|
|
20230608,142600,51435510,6470,6470,6470,6470,0
|
|
20230608,142500,51435510,6470,6470,6470,6470,0
|
|
20230608,142400,51435510,6470,6470,6470,6470,0
|
|
20230608,142300,51435510,6470,6470,6470,6470,0
|
|
20230608,142200,51435510,6470,6470,6470,6470,24
|
|
20230608,142100,51280230,6470,6470,6470,6470,0
|
|
20230608,142000,51280230,6470,6470,6470,6470,0
|
|
20230608,141900,51280230,6470,6470,6470,6470,0
|
|
20230608,141800,51280230,6470,6470,6470,6470,0
|
|
20230608,141700,51280230,6470,6470,6470,6470,0
|
|
20230608,141600,51280230,6470,6470,6470,6470,0
|
|
20230608,141500,51280230,6470,6470,6470,6470,0
|
|
20230608,141400,51280230,6470,6470,6470,6470,0
|
|
20230608,141300,51280230,6470,6470,6470,6470,0
|
|
20230608,141200,51280230,6470,6470,6470,6470,0
|
|
20230608,141100,51280230,6470,6470,6470,6470,0
|
|
20230608,141000,51280230,6470,6470,6470,6470,0
|
|
20230608,140900,51280230,6470,6470,6470,6470,400
|
|
20230608,140800,48692230,6480,6480,6480,6480,52
|
|
20230608,140700,48355270,6480,6480,6480,6480,0
|
|
20230608,140600,48355270,6480,6480,6480,6480,0
|
|
20230608,140500,48355270,6480,6480,6480,6480,0
|
|
20230608,140400,48355270,6480,6480,6480,6480,0
|
|
20230608,140300,48355270,6480,6480,6480,6480,3
|
|
20230608,140200,48335830,6480,6480,6480,6480,0
|
|
20230608,140100,48335830,6480,6480,6480,6480,0
|
|
20230608,140000,48335830,6480,6480,6480,6480,0
|
|
20230608,135900,48335830,6480,6480,6480,6480,0
|
|
20230608,135800,48335830,6480,6480,6480,6480,0
|
|
20230608,135700,48335830,6480,6480,6480,6480,0
|
|
20230608,135600,48335830,6480,6480,6480,6480,0
|
|
20230608,135500,48335830,6480,6480,6480,6480,0
|
|
20230608,135400,48335830,6480,6480,6480,6480,0
|
|
20230608,135300,48335830,6480,6480,6480,6480,6
|
|
20230608,135200,48296950,6480,6480,6480,6480,0
|
|
20230608,135100,48296950,6480,6480,6480,6480,0
|
|
20230608,135000,48296950,6480,6480,6480,6480,0
|
|
20230608,134900,48296950,6480,6480,6480,6480,0
|
|
20230608,134800,48296950,6480,6480,6480,6480,0
|
|
20230608,134700,48296950,6480,6480,6480,6480,0
|
|
20230608,134600,48296950,6480,6480,6480,6480,0
|
|
20230608,134500,48296950,6480,6480,6480,6480,0
|
|
20230608,134400,48296950,6480,6480,6480,6480,0
|
|
20230608,134300,48296950,6480,6480,6480,6480,0
|
|
20230608,134200,48296950,6480,6480,6480,6480,0
|
|
20230608,134100,48296950,6480,6480,6480,6480,0
|
|
20230608,134000,48296950,6480,6480,6480,6480,3
|
|
20230608,133900,48277510,6480,6490,6490,6480,87
|
|
20230608,133800,47713410,6490,6490,6490,6490,15
|
|
20230608,133700,47616060,6490,6490,6490,6490,0
|
|
20230608,133600,47616060,6490,6490,6490,6490,0
|
|
20230608,133500,47616060,6490,6490,6490,6490,0
|
|
20230608,133400,47616060,6490,6490,6490,6490,0
|
|
20230608,133300,47616060,6490,6490,6490,6490,0
|
|
20230608,133200,47616060,6490,6490,6490,6490,0
|
|
20230608,133100,47616060,6490,6490,6490,6490,0
|
|
20230608,133000,47616060,6490,6490,6490,6490,0
|
|
20230608,132900,47616060,6490,6490,6490,6490,0
|
|
20230608,132800,47616060,6490,6490,6490,6490,0
|
|
20230608,132700,47616060,6490,6490,6490,6490,0
|
|
20230608,132600,47616060,6490,6490,6490,6490,0
|
|
20230608,132500,47616060,6490,6490,6490,6490,0
|
|
20230608,132400,47616060,6490,6490,6490,6490,0
|
|
20230608,132300,47616060,6490,6490,6490,6490,0
|
|
20230608,132200,47616060,6490,6490,6490,6490,0
|
|
20230608,132100,47616060,6490,6490,6490,6490,0
|
|
20230608,132000,47616060,6490,6490,6490,6490,1
|
|
20230608,131900,47609570,6490,6490,6490,6490,2
|
|
20230608,131800,47596590,6480,6480,6480,6480,0
|
|
20230608,131700,47596590,6480,6480,6480,6480,1
|
|
20230608,131600,47590110,6480,6480,6480,6480,3
|
|
20230608,131500,47570670,6490,6490,6490,6490,30
|
|
20230608,131400,47375970,6490,6490,6490,6490,57
|
|
20230608,131300,47006040,6500,6500,6500,6500,0
|
|
20230608,131200,47006040,6500,6500,6500,6500,0
|
|
20230608,131100,47006040,6500,6500,6500,6500,0
|
|
20230608,131000,47006040,6500,6490,6500,6490,7
|
|
20230608,130900,46960600,6490,6490,6490,6490,0
|
|
20230608,130800,46960600,6490,6490,6490,6490,0
|
|
20230608,130700,46960600,6490,6490,6490,6490,1
|
|
20230608,130600,46954110,6490,6490,6490,6490,1
|
|
20230608,130500,46947620,6500,6500,6500,6500,45
|
|
20230608,130400,46655120,6500,6500,6500,6500,0
|
|
20230608,130300,46655120,6500,6500,6500,6500,1
|
|
20230608,130200,46648620,6490,6490,6490,6490,0
|
|
20230608,130100,46648620,6490,6490,6490,6490,0
|
|
20230608,130000,46648620,6490,6490,6490,6490,0
|
|
20230608,125900,46648620,6490,6490,6490,6490,0
|
|
20230608,125800,46648620,6490,6490,6490,6490,0
|
|
20230608,125700,46648620,6490,6490,6490,6490,0
|
|
20230608,125600,46648620,6490,6490,6490,6490,0
|
|
20230608,125500,46648620,6490,6490,6490,6490,0
|
|
20230608,125400,46648620,6490,6490,6490,6490,0
|
|
20230608,125300,46648620,6490,6490,6490,6490,0
|
|
20230608,125200,46648620,6490,6490,6490,6490,0
|
|
20230608,125100,46648620,6490,6490,6490,6490,0
|
|
20230608,125000,46648620,6490,6490,6490,6490,0
|
|
20230608,124900,46648620,6490,6490,6490,6490,0
|
|
20230608,124800,46648620,6490,6490,6490,6490,0
|
|
20230608,124700,46648620,6490,6490,6490,6490,0
|
|
20230608,124600,46648620,6490,6490,6490,6490,0
|
|
20230608,124500,46648620,6490,6490,6490,6490,0
|
|
20230608,124400,46648620,6490,6490,6490,6490,0
|
|
20230608,124300,46648620,6490,6490,6490,6490,0
|
|
20230608,124200,46648620,6490,6490,6490,6490,0
|
|
20230608,124100,46648620,6490,6490,6490,6490,4
|
|
20230608,124000,46622660,6490,6480,6490,6480,9
|
|
20230608,123900,46564310,6480,6480,6480,6480,0
|
|
20230608,123800,46564310,6480,6480,6480,6480,0
|
|
20230608,123700,46564310,6480,6480,6480,6480,0
|
|
20230608,123600,46564310,6480,6480,6480,6480,0
|
|
20230608,123500,46564310,6480,6480,6480,6480,0
|
|
20230608,123400,46564310,6480,6480,6480,6480,0
|
|
20230608,123300,46564310,6480,6480,6480,6480,0
|
|
20230608,123200,46564310,6480,6480,6480,6480,0
|
|
20230608,123100,46564310,6480,6480,6480,6480,0
|
|
20230608,123000,46564310,6480,6480,6480,6480,0
|
|
20230608,122900,46564310,6480,6480,6480,6480,0
|
|
20230608,122800,46564310,6480,6480,6480,6480,40
|
|
20230608,122700,46305110,6470,6470,6470,6470,0
|
|
20230608,122600,46305110,6470,6470,6470,6470,0
|
|
20230608,122500,46305110,6470,6470,6470,6470,0
|
|
20230608,122400,46305110,6470,6470,6470,6470,0
|
|
20230608,122300,46305110,6470,6470,6470,6470,0
|
|
20230608,122200,46305110,6470,6470,6470,6470,0
|
|
20230608,122100,46305110,6470,6470,6470,6470,0
|
|
20230608,122000,46305110,6470,6470,6470,6470,0
|
|
20230608,121900,46305110,6470,6470,6470,6470,0
|
|
20230608,121800,46305110,6470,6470,6470,6470,0
|
|
20230608,121700,46305110,6470,6470,6470,6470,0
|
|
20230608,121600,46305110,6470,6470,6470,6470,0
|
|
20230608,121500,46305110,6470,6470,6470,6470,0
|
|
20230608,121400,46305110,6470,6470,6470,6470,0
|
|
20230608,121300,46305110,6470,6470,6470,6470,0
|
|
20230608,121200,46305110,6470,6470,6470,6470,0
|
|
20230608,121100,46305110,6470,6470,6470,6470,0
|
|
20230608,121000,46305110,6470,6470,6470,6470,6
|
|
20230608,120900,46266290,6470,6470,6470,6470,0
|
|
20230608,120800,46266290,6470,6470,6470,6470,0
|
|
20230608,120700,46266290,6470,6470,6470,6470,0
|
|
20230608,120600,46266290,6470,6470,6470,6470,0
|
|
20230608,120500,46266290,6470,6470,6470,6470,0
|
|
20230608,120400,46266290,6470,6470,6470,6470,0
|
|
20230608,120300,46266290,6470,6470,6470,6470,0
|
|
20230608,120200,46266290,6470,6470,6470,6470,0
|
|
20230608,120100,46266290,6470,6470,6470,6470,0
|
|
20230608,120000,46266290,6470,6470,6470,6470,0
|
|
20230608,115900,46266290,6470,6470,6470,6470,0
|
|
20230608,115800,46266290,6470,6470,6470,6470,0
|
|
20230608,115700,46266290,6470,6470,6470,6470,0
|
|
20230608,115600,46266290,6470,6470,6470,6470,0
|
|
20230608,115500,46266290,6470,6470,6470,6470,0
|
|
20230608,115400,46266290,6470,6470,6470,6470,0
|
|
20230608,115300,46266290,6470,6470,6470,6470,0
|
|
20230608,115200,46266290,6470,6470,6470,6470,0
|
|
20230608,115100,46266290,6470,6470,6470,6470,0
|
|
20230608,115000,46266290,6470,6470,6470,6470,0
|
|
20230608,114900,46266290,6470,6470,6470,6470,0
|
|
20230608,114800,46266290,6470,6470,6470,6470,0
|
|
20230608,114700,46266290,6470,6470,6470,6470,0
|
|
20230608,114600,46266290,6470,6470,6470,6470,0
|
|
20230608,114500,46266290,6470,6470,6470,6470,0
|
|
20230608,114400,46266290,6470,6470,6470,6470,0
|
|
20230608,114300,46266290,6470,6470,6470,6470,130
|
|
20230608,114200,45425190,6470,6470,6470,6470,0
|
|
20230608,114100,45425190,6470,6470,6470,6470,0
|
|
20230608,114000,45425190,6470,6470,6470,6470,6
|
|
20230608,113900,45386370,6470,6470,6470,6470,0
|
|
20230608,113800,45386370,6470,6470,6470,6470,0
|
|
20230608,113700,45386370,6470,6470,6470,6470,250
|
|
20230608,113600,43768870,6470,6470,6470,6470,250
|
|
20230608,113500,42151370,6470,6470,6470,6470,0
|
|
20230608,113400,42151370,6470,6470,6470,6470,0
|
|
20230608,113300,42151370,6470,6470,6470,6470,0
|
|
20230608,113200,42151370,6470,6470,6470,6470,0
|
|
20230608,113100,42151370,6470,6470,6470,6470,0
|
|
20230608,113000,42151370,6470,6470,6470,6470,0
|
|
20230608,112900,42151370,6470,6470,6470,6470,0
|
|
20230608,112800,42151370,6470,6470,6470,6470,0
|
|
20230608,112700,42151370,6470,6470,6470,6470,0
|
|
20230608,112600,42151370,6470,6470,6470,6470,0
|
|
20230608,112500,42151370,6470,6470,6470,6470,0
|
|
20230608,112400,42151370,6470,6470,6470,6470,0
|
|
20230608,112300,42151370,6470,6480,6480,6470,111
|
|
20230608,112200,41433030,6490,6490,6490,6490,0
|
|
20230608,112100,41433030,6490,6490,6490,6490,2
|
|
20230608,112000,41420050,6490,6490,6490,6490,0
|
|
20230608,111900,41420050,6490,6480,6490,6480,145
|
|
20230608,111800,40479010,6490,6490,6490,6490,0
|
|
20230608,111700,40479010,6490,6490,6490,6490,0
|
|
20230608,111600,40479010,6490,6490,6490,6490,0
|
|
20230608,111500,40479010,6490,6490,6490,6490,0
|
|
20230608,111400,40479010,6490,6490,6490,6490,0
|
|
20230608,111300,40479010,6490,6480,6490,6480,26
|
|
20230608,111200,40310310,6470,6470,6470,6470,0
|
|
20230608,111100,40310310,6470,6470,6470,6470,0
|
|
20230608,111000,40310310,6470,6470,6470,6470,6
|
|
20230608,110900,40271490,6480,6480,6480,6480,0
|
|
20230608,110800,40271490,6480,6480,6480,6480,0
|
|
20230608,110700,40271490,6480,6480,6480,6480,0
|
|
20230608,110600,40271490,6480,6480,6480,6480,0
|
|
20230608,110500,40271490,6480,6480,6480,6480,0
|
|
20230608,110400,40271490,6480,6480,6480,6480,0
|
|
20230608,110300,40271490,6480,6480,6480,6480,0
|
|
20230608,110200,40271490,6480,6480,6480,6480,0
|
|
20230608,110100,40271490,6480,6480,6480,6480,0
|
|
20230608,110000,40271490,6480,6480,6480,6480,0
|
|
20230608,105900,40271490,6480,6480,6480,6480,0
|
|
20230608,105800,40271490,6480,6480,6480,6480,0
|
|
20230608,105700,40271490,6480,6480,6480,6480,0
|
|
20230608,105600,40271490,6480,6480,6480,6480,0
|
|
20230608,105500,40271490,6480,6480,6480,6480,0
|
|
20230608,105400,40271490,6480,6480,6480,6480,2
|
|
20230608,105300,40258530,6470,6470,6470,6470,0
|
|
20230608,105200,40258530,6470,6470,6470,6470,0
|
|
20230608,105100,40258530,6470,6470,6470,6470,0
|
|
20230608,105000,40258530,6470,6470,6470,6470,0
|
|
20230608,104900,40258530,6470,6470,6470,6470,0
|
|
20230608,104800,40258530,6470,6470,6470,6470,0
|
|
20230608,104700,40258530,6470,6470,6470,6470,0
|
|
20230608,104600,40258530,6470,6470,6470,6470,0
|
|
20230608,104500,40258530,6470,6470,6470,6470,1
|
|
20230608,104400,40252060,6470,6470,6470,6470,0
|
|
20230608,104300,40252060,6470,6470,6470,6470,0
|
|
20230608,104200,40252060,6470,6470,6470,6470,0
|
|
20230608,104100,40252060,6470,6470,6470,6470,0
|
|
20230608,104000,40252060,6470,6470,6470,6470,4
|
|
20230608,103900,40226180,6470,6470,6470,6470,0
|
|
20230608,103800,40226180,6470,6470,6470,6470,0
|
|
20230608,103700,40226180,6470,6470,6470,6470,0
|
|
20230608,103600,40226180,6470,6470,6470,6470,0
|
|
20230608,103500,40226180,6470,6470,6470,6470,0
|
|
20230608,103400,40226180,6470,6470,6470,6470,0
|
|
20230608,103300,40226180,6470,6470,6470,6470,0
|
|
20230608,103200,40226180,6470,6470,6470,6470,15
|
|
20230608,103100,40129130,6470,6470,6470,6470,0
|
|
20230608,103000,40129130,6470,6470,6470,6470,0
|
|
20230608,102900,40129130,6470,6470,6470,6470,0
|
|
20230608,102800,40129130,6470,6470,6470,6470,0
|
|
20230608,102700,40129130,6470,6470,6470,6470,0
|
|
20230608,102600,40129130,6470,6470,6470,6470,0
|
|
20230608,102500,40129130,6470,6470,6470,6470,0
|
|
20230608,102400,40129130,6470,6470,6470,6470,10
|
|
20230608,102300,40064430,6470,6470,6470,6470,0
|
|
20230608,102200,40064430,6470,6470,6470,6470,0
|
|
20230608,102100,40064430,6470,6470,6470,6470,0
|
|
20230608,102000,40064430,6470,6470,6470,6470,0
|
|
20230608,101900,40064430,6470,6470,6470,6470,0
|
|
20230608,101800,40064430,6470,6470,6470,6470,0
|
|
20230608,101700,40064430,6470,6470,6470,6470,0
|
|
20230608,101600,40064430,6470,6470,6470,6470,0
|
|
20230608,101500,40064430,6470,6470,6470,6470,0
|
|
20230608,101400,40064430,6470,6470,6470,6470,0
|
|
20230608,101300,40064430,6470,6470,6470,6470,0
|
|
20230608,101200,40064430,6470,6470,6470,6470,117
|
|
20230608,101100,39307440,6470,6470,6470,6470,0
|
|
20230608,101000,39307440,6470,6470,6470,6470,6
|
|
20230608,100900,39268620,6480,6480,6480,6480,0
|
|
20230608,100800,39268620,6480,6480,6480,6480,0
|
|
20230608,100700,39268620,6480,6480,6480,6480,0
|
|
20230608,100600,39268620,6480,6480,6480,6480,0
|
|
20230608,100500,39268620,6480,6480,6480,6480,0
|
|
20230608,100400,39268620,6480,6480,6480,6480,0
|
|
20230608,100300,39268620,6480,6480,6480,6480,1
|
|
20230608,100200,39262140,6470,6470,6470,6470,0
|
|
20230608,100100,39262140,6470,6470,6470,6470,0
|
|
20230608,100000,39262140,6470,6470,6470,6470,21
|
|
20230608,095900,39126270,6470,6470,6470,6470,500
|
|
20230608,095800,35891270,6470,6470,6470,6470,0
|
|
20230608,095700,35891270,6470,6470,6470,6470,0
|
|
20230608,095600,35891270,6470,6470,6470,6470,0
|
|
20230608,095500,35891270,6470,6470,6470,6470,0
|
|
20230608,095400,35891270,6470,6470,6470,6470,0
|
|
20230608,095300,35891270,6470,6470,6470,6470,164
|
|
20230608,095200,34830190,6450,6450,6450,6450,0
|
|
20230608,095100,34830190,6450,6450,6450,6450,0
|
|
20230608,095000,34830190,6450,6450,6450,6450,0
|
|
20230608,094900,34830190,6450,6450,6450,6450,4
|
|
20230608,094800,34804390,6470,6470,6470,6470,0
|
|
20230608,094700,34804390,6470,6470,6470,6470,1
|
|
20230608,094600,34797920,6450,6450,6450,6450,0
|
|
20230608,094500,34797920,6450,6450,6450,6450,0
|
|
20230608,094400,34797920,6450,6450,6450,6450,0
|
|
20230608,094300,34797920,6450,6450,6450,6450,90
|
|
20230608,094200,34217420,6450,6450,6450,6450,0
|
|
20230608,094100,34217420,6450,6450,6450,6450,0
|
|
20230608,094000,34217420,6450,6450,6450,6450,6
|
|
20230608,093900,34178720,6470,6470,6470,6470,334
|
|
20230608,093800,32017740,6470,6470,6470,6470,0
|
|
20230608,093700,32017740,6470,6470,6470,6470,0
|
|
20230608,093600,32017740,6470,6470,6470,6470,0
|
|
20230608,093500,32017740,6470,6470,6470,6470,0
|
|
20230608,093400,32017740,6470,6470,6470,6470,0
|
|
20230608,093300,32017740,6470,6470,6470,6470,0
|
|
20230608,093200,32017740,6470,6470,6470,6470,0
|
|
20230608,093100,32017740,6470,6470,6470,6470,0
|
|
20230608,093000,32017740,6470,6470,6470,6470,0
|
|
20230608,092900,32017740,6470,6470,6470,6470,0
|
|
20230608,092800,32017740,6470,6470,6470,6470,0
|
|
20230608,092700,32017740,6470,6470,6470,6470,0
|
|
20230608,092600,32017740,6470,6470,6470,6470,0
|
|
20230608,092500,32017740,6470,6470,6470,6470,0
|
|
20230608,092400,32017740,6470,6470,6470,6470,0
|
|
20230608,092300,32017740,6470,6470,6470,6470,0
|
|
20230608,092200,32017740,6470,6470,6470,6470,0
|
|
20230608,092100,32017740,6470,6470,6470,6470,0
|
|
20230608,092000,32017740,6470,6470,6470,6470,0
|
|
20230608,091900,32017740,6470,6470,6470,6470,571
|
|
20230608,091800,28323370,6470,6470,6470,6470,0
|
|
20230608,091700,28323370,6470,6470,6470,6470,0
|
|
20230608,091600,28323370,6470,6470,6470,6470,0
|
|
20230608,091500,28323370,6470,6470,6470,6470,489
|
|
20230608,091400,25159540,6470,6470,6470,6470,0
|
|
20230608,091300,25159540,6470,6470,6470,6470,0
|
|
20230608,091200,25159540,6470,6470,6470,6470,0
|
|
20230608,091100,25159540,6470,6470,6470,6470,0
|
|
20230608,091000,25159540,6470,6470,6470,6470,0
|
|
20230608,090900,25159540,6470,6470,6470,6470,0
|
|
20230608,090800,25159540,6470,6470,6470,6470,0
|
|
20230608,090700,25159540,6470,6470,6470,6470,0
|
|
20230608,090600,25159540,6470,6470,6470,6470,13
|
|
20230608,090500,25075430,6470,6470,6470,6470,0
|
|
20230608,090400,25075430,6470,6470,6470,6470,1
|
|
20230608,090300,25068960,6470,6470,6470,6470,0
|
|
20230608,090200,25068960,6470,6460,6470,6450,3660
|
|
20230608,090100,1388950,6460,6470,6470,6460,92
|
|
20230608,090000,794610,6470,6460,6470,6460,123
|