672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,200900,64207480,6540,6540,6540,6540,9
|
|
20230822,200800,64207480,6540,6540,6540,6540,0
|
|
20230822,200700,64207480,6540,6540,6540,6540,0
|
|
20230822,200600,64207480,6540,6540,6540,6540,0
|
|
20230822,200500,64207480,6540,6540,6540,6540,0
|
|
20230822,200400,64207480,6540,6540,6540,6540,0
|
|
20230822,200300,64207480,6540,6540,6540,6540,0
|
|
20230822,200200,64207480,6540,6540,6540,6540,0
|
|
20230822,200100,64207480,6540,6540,6540,6540,0
|
|
20230822,200000,64207480,6540,6540,6540,6540,0
|
|
20230822,195900,64207480,6540,6540,6540,6540,0
|
|
20230822,195800,64207480,6540,6540,6540,6540,0
|
|
20230822,195700,64207480,6540,6540,6540,6540,0
|
|
20230822,195600,64207480,6540,6540,6540,6540,0
|
|
20230822,195500,64207480,6540,6540,6540,6540,0
|
|
20230822,195400,64207480,6540,6540,6540,6540,0
|
|
20230822,195300,64207480,6540,6540,6540,6540,0
|
|
20230822,195200,64207480,6540,6540,6540,6540,0
|
|
20230822,195100,64207480,6540,6540,6540,6540,0
|
|
20230822,195000,64207480,6540,6540,6540,6540,0
|
|
20230822,194900,64207480,6540,6540,6540,6540,0
|
|
20230822,194800,64207480,6540,6540,6540,6540,0
|
|
20230822,194700,64207480,6540,6540,6540,6540,0
|
|
20230822,194600,64207480,6540,6540,6540,6540,0
|
|
20230822,194500,64207480,6540,6540,6540,6540,0
|
|
20230822,194400,64207480,6540,6540,6540,6540,0
|
|
20230822,194300,64207480,6540,6540,6540,6540,0
|
|
20230822,194200,64207480,6540,6540,6540,6540,0
|
|
20230822,194100,64207480,6540,6540,6540,6540,0
|
|
20230822,194000,64207480,6540,6540,6540,6540,0
|
|
20230822,193900,64207480,6540,6540,6540,6540,9
|
|
20230822,193800,64207480,6540,6540,6540,6540,0
|
|
20230822,193700,64207480,6540,6540,6540,6540,0
|
|
20230822,193600,64207480,6540,6540,6540,6540,0
|
|
20230822,193500,64207480,6540,6540,6540,6540,0
|
|
20230822,193400,64207480,6540,6540,6540,6540,0
|
|
20230822,193300,64207480,6540,6540,6540,6540,0
|
|
20230822,193200,64207480,6540,6540,6540,6540,0
|
|
20230822,193100,64207480,6540,6540,6540,6540,0
|
|
20230822,193000,64207480,6540,6540,6540,6540,0
|
|
20230822,192900,64207480,6540,6540,6540,6540,0
|
|
20230822,192800,64207480,6540,6540,6540,6540,0
|
|
20230822,192700,64207480,6540,6540,6540,6540,0
|
|
20230822,192600,64207480,6540,6540,6540,6540,0
|
|
20230822,192500,64207480,6540,6540,6540,6540,0
|
|
20230822,192400,64207480,6540,6540,6540,6540,0
|
|
20230822,192300,64207480,6540,6540,6540,6540,0
|
|
20230822,192200,64207480,6540,6540,6540,6540,0
|
|
20230822,192100,64207480,6540,6540,6540,6540,0
|
|
20230822,192000,64207480,6540,6540,6540,6540,0
|
|
20230822,191900,64207480,6540,6540,6540,6540,0
|
|
20230822,191800,64207480,6540,6540,6540,6540,0
|
|
20230822,191700,64207480,6540,6540,6540,6540,0
|
|
20230822,191600,64207480,6540,6540,6540,6540,0
|
|
20230822,191500,64207480,6540,6540,6540,6540,0
|
|
20230822,191400,64207480,6540,6540,6540,6540,0
|
|
20230822,191300,64207480,6540,6540,6540,6540,0
|
|
20230822,191200,64207480,6540,6540,6540,6540,0
|
|
20230822,191100,64207480,6540,6540,6540,6540,0
|
|
20230822,191000,64207480,6540,6540,6540,6540,0
|
|
20230822,190900,64207480,6540,6540,6540,6540,9
|
|
20230822,190800,64207480,6540,6540,6540,6540,0
|
|
20230822,190700,64207480,6540,6540,6540,6540,0
|
|
20230822,190600,64207480,6540,6540,6540,6540,0
|
|
20230822,190500,64207480,6540,6540,6540,6540,0
|
|
20230822,190400,64207480,6540,6540,6540,6540,0
|
|
20230822,190300,64207480,6540,6540,6540,6540,0
|
|
20230822,190200,64207480,6540,6540,6540,6540,0
|
|
20230822,190100,64207480,6540,6540,6540,6540,0
|
|
20230822,190000,64207480,6540,6540,6540,6540,0
|
|
20230822,185900,64207480,6540,6540,6540,6540,0
|
|
20230822,185800,64207480,6540,6540,6540,6540,0
|
|
20230822,185700,64207480,6540,6540,6540,6540,0
|
|
20230822,185600,64207480,6540,6540,6540,6540,0
|
|
20230822,185500,64207480,6540,6540,6540,6540,0
|
|
20230822,185400,64207480,6540,6540,6540,6540,0
|
|
20230822,185300,64207480,6540,6540,6540,6540,0
|
|
20230822,185200,64207480,6540,6540,6540,6540,0
|
|
20230822,185100,64207480,6540,6540,6540,6540,0
|
|
20230822,185000,64207480,6540,6540,6540,6540,0
|
|
20230822,184900,64207480,6540,6540,6540,6540,0
|
|
20230822,184800,64207480,6540,6540,6540,6540,0
|
|
20230822,184700,64207480,6540,6540,6540,6540,0
|
|
20230822,184600,64207480,6540,6540,6540,6540,0
|
|
20230822,184500,64207480,6540,6540,6540,6540,0
|
|
20230822,184400,64207480,6540,6540,6540,6540,0
|
|
20230822,184300,64207480,6540,6540,6540,6540,0
|
|
20230822,184200,64207480,6540,6540,6540,6540,0
|
|
20230822,184100,64207480,6540,6540,6540,6540,0
|
|
20230822,184000,64207480,6540,6540,6540,6540,0
|
|
20230822,183900,64207480,6540,6540,6540,6540,9
|
|
20230822,183800,64207480,6540,6540,6540,6540,0
|
|
20230822,183700,64207480,6540,6540,6540,6540,0
|
|
20230822,183600,64207480,6540,6540,6540,6540,0
|
|
20230822,183500,64207480,6540,6540,6540,6540,0
|
|
20230822,183400,64207480,6540,6540,6540,6540,0
|
|
20230822,183300,64207480,6540,6540,6540,6540,0
|
|
20230822,183200,64207480,6540,6540,6540,6540,0
|
|
20230822,183100,64207480,6540,6540,6540,6540,0
|
|
20230822,183000,64207480,6540,6540,6540,6540,0
|
|
20230822,182900,64207480,6540,6540,6540,6540,0
|
|
20230822,182800,64207480,6540,6540,6540,6540,0
|
|
20230822,182700,64207480,6540,6540,6540,6540,0
|
|
20230822,182600,64207480,6540,6540,6540,6540,0
|
|
20230822,182500,64207480,6540,6540,6540,6540,0
|
|
20230822,182400,64207480,6540,6540,6540,6540,0
|
|
20230822,182300,64207480,6540,6540,6540,6540,0
|
|
20230822,182200,64207480,6540,6540,6540,6540,0
|
|
20230822,182100,64207480,6540,6540,6540,6540,0
|
|
20230822,182000,64207480,6540,6540,6540,6540,0
|
|
20230822,181900,64207480,6540,6540,6540,6540,0
|
|
20230822,181800,64207480,6540,6540,6540,6540,0
|
|
20230822,181700,64207480,6540,6540,6540,6540,0
|
|
20230822,181600,64207480,6540,6540,6540,6540,0
|
|
20230822,181500,64207480,6540,6540,6540,6540,0
|
|
20230822,181400,64207480,6540,6540,6540,6540,0
|
|
20230822,181300,64207480,6540,6540,6540,6540,0
|
|
20230822,181200,64207480,6540,6540,6540,6540,0
|
|
20230822,181100,64207480,6540,6540,6540,6540,0
|
|
20230822,181000,64207480,6540,6540,6540,6540,0
|
|
20230822,180900,64207480,6540,6540,6540,6540,9
|
|
20230822,180800,64207480,6540,6540,6540,6540,0
|
|
20230822,180700,64207480,6540,6540,6540,6540,0
|
|
20230822,180600,64207480,6540,6540,6540,6540,0
|
|
20230822,180500,64207480,6540,6540,6540,6540,0
|
|
20230822,180400,64207480,6540,6540,6540,6540,0
|
|
20230822,180300,64207480,6540,6540,6540,6540,0
|
|
20230822,180200,64207480,6540,6540,6540,6540,0
|
|
20230822,180100,64207480,6540,6540,6540,6540,0
|
|
20230822,180000,64207480,6540,6540,6540,6540,0
|
|
20230822,175900,64207480,6540,6540,6540,6540,0
|
|
20230822,175800,64207480,6540,6540,6540,6540,0
|
|
20230822,175700,64207480,6540,6540,6540,6540,0
|
|
20230822,175600,64207480,6540,6540,6540,6540,0
|
|
20230822,175500,64207480,6540,6540,6540,6540,0
|
|
20230822,175400,64207480,6540,6540,6540,6540,0
|
|
20230822,175300,64207480,6540,6540,6540,6540,0
|
|
20230822,175200,64207480,6540,6540,6540,6540,0
|
|
20230822,175100,64207480,6540,6540,6540,6540,0
|
|
20230822,175000,64207480,6540,6540,6540,6540,0
|
|
20230822,174900,64207480,6540,6540,6540,6540,0
|
|
20230822,174800,64207480,6540,6540,6540,6540,0
|
|
20230822,174700,64207480,6540,6540,6540,6540,0
|
|
20230822,174600,64207480,6540,6540,6540,6540,0
|
|
20230822,174500,64207480,6540,6540,6540,6540,0
|
|
20230822,174400,64207480,6540,6540,6540,6540,0
|
|
20230822,174300,64207480,6540,6540,6540,6540,0
|
|
20230822,174200,64207480,6540,6540,6540,6540,0
|
|
20230822,174100,64207480,6540,6540,6540,6540,0
|
|
20230822,174000,64207480,6540,6540,6540,6540,0
|
|
20230822,173900,64207480,6540,6540,6540,6540,9
|
|
20230822,173800,64207480,6540,6540,6540,6540,0
|
|
20230822,173700,64207480,6540,6540,6540,6540,0
|
|
20230822,173600,64207480,6540,6540,6540,6540,0
|
|
20230822,173500,64207480,6540,6540,6540,6540,0
|
|
20230822,173400,64207480,6540,6540,6540,6540,0
|
|
20230822,173300,64207480,6540,6540,6540,6540,0
|
|
20230822,173200,64207480,6540,6540,6540,6540,0
|
|
20230822,173100,64207480,6540,6540,6540,6540,0
|
|
20230822,173000,64207480,6540,6540,6540,6540,0
|
|
20230822,172900,64207480,6540,6540,6540,6540,0
|
|
20230822,172800,64207480,6540,6540,6540,6540,0
|
|
20230822,172700,64207480,6540,6540,6540,6540,0
|
|
20230822,172600,64207480,6540,6540,6540,6540,0
|
|
20230822,172500,64207480,6540,6540,6540,6540,0
|
|
20230822,172400,64207480,6540,6540,6540,6540,0
|
|
20230822,172300,64207480,6540,6540,6540,6540,0
|
|
20230822,172200,64207480,6540,6540,6540,6540,0
|
|
20230822,172100,64207480,6540,6540,6540,6540,0
|
|
20230822,172000,64207480,6540,6540,6540,6540,0
|
|
20230822,171900,64207480,6540,6540,6540,6540,0
|
|
20230822,171800,64207480,6540,6540,6540,6540,0
|
|
20230822,171700,64207480,6540,6540,6540,6540,0
|
|
20230822,171600,64207480,6540,6540,6540,6540,0
|
|
20230822,171500,64207480,6540,6540,6540,6540,0
|
|
20230822,171400,64207480,6540,6540,6540,6540,0
|
|
20230822,171300,64207480,6540,6540,6540,6540,0
|
|
20230822,171200,64207480,6540,6540,6540,6540,0
|
|
20230822,171100,64207480,6540,6540,6540,6540,0
|
|
20230822,171000,64207480,6540,6540,6540,6540,0
|
|
20230822,170900,64207480,6540,6540,6540,6540,9
|
|
20230822,170800,64207480,6540,6540,6540,6540,0
|
|
20230822,170700,64207480,6540,6540,6540,6540,0
|
|
20230822,170600,64207480,6540,6540,6540,6540,0
|
|
20230822,170500,64207480,6540,6540,6540,6540,0
|
|
20230822,170400,64207480,6540,6540,6540,6540,0
|
|
20230822,170300,64207480,6540,6540,6540,6540,0
|
|
20230822,170200,64207480,6540,6540,6540,6540,0
|
|
20230822,170100,64207480,6540,6540,6540,6540,0
|
|
20230822,170000,64207480,6540,6540,6540,6540,0
|
|
20230822,165900,64207480,6540,6540,6540,6540,0
|
|
20230822,165800,64207480,6540,6540,6540,6540,0
|
|
20230822,165700,64207480,6540,6540,6540,6540,0
|
|
20230822,165600,64207480,6540,6540,6540,6540,0
|
|
20230822,165500,64207480,6540,6540,6540,6540,0
|
|
20230822,165400,64207480,6540,6540,6540,6540,0
|
|
20230822,165300,64207480,6540,6540,6540,6540,0
|
|
20230822,165200,64207480,6540,6540,6540,6540,0
|
|
20230822,165100,64207480,6540,6540,6540,6540,0
|
|
20230822,165000,64207480,6540,6540,6540,6540,0
|
|
20230822,164900,64207480,6540,6540,6540,6540,0
|
|
20230822,164800,64207480,6540,6540,6540,6540,0
|
|
20230822,164700,64207480,6540,6540,6540,6540,0
|
|
20230822,164600,64207480,6540,6540,6540,6540,0
|
|
20230822,164500,64207480,6540,6540,6540,6540,0
|
|
20230822,164400,64207480,6540,6540,6540,6540,0
|
|
20230822,164300,64207480,6540,6540,6540,6540,0
|
|
20230822,164200,64207480,6540,6540,6540,6540,0
|
|
20230822,164100,64207480,6540,6540,6540,6540,0
|
|
20230822,164000,64207480,6540,6540,6540,6540,0
|
|
20230822,163900,64207480,6540,6540,6540,6540,9
|
|
20230822,163800,64207480,6540,6540,6540,6540,0
|
|
20230822,163700,64207480,6540,6540,6540,6540,0
|
|
20230822,163600,64207480,6540,6540,6540,6540,0
|
|
20230822,163500,64207480,6540,6540,6540,6540,0
|
|
20230822,163400,64207480,6540,6540,6540,6540,0
|
|
20230822,163300,64207480,6540,6540,6540,6540,0
|
|
20230822,163200,64207480,6540,6540,6540,6540,0
|
|
20230822,163100,64207480,6540,6540,6540,6540,0
|
|
20230822,163000,64207480,6540,6540,6540,6540,0
|
|
20230822,162900,64207480,6540,6540,6540,6540,0
|
|
20230822,162800,64207480,6540,6540,6540,6540,0
|
|
20230822,162700,64207480,6540,6540,6540,6540,0
|
|
20230822,162600,64207480,6540,6540,6540,6540,0
|
|
20230822,162500,64207480,6540,6540,6540,6540,0
|
|
20230822,162400,64207480,6540,6540,6540,6540,0
|
|
20230822,162300,64207480,6540,6540,6540,6540,0
|
|
20230822,162200,64207480,6540,6540,6540,6540,0
|
|
20230822,162100,64207480,6540,6540,6540,6540,0
|
|
20230822,162000,64207480,6540,6540,6540,6540,0
|
|
20230822,161900,64207480,6540,6540,6540,6540,0
|
|
20230822,161800,64207480,6540,6540,6540,6540,0
|
|
20230822,161700,64207480,6540,6540,6540,6540,0
|
|
20230822,161600,64207480,6540,6540,6540,6540,0
|
|
20230822,161500,64207480,6540,6540,6540,6540,0
|
|
20230822,161400,64207480,6540,6540,6540,6540,0
|
|
20230822,161300,64207480,6540,6540,6540,6540,0
|
|
20230822,161200,64207480,6540,6540,6540,6540,0
|
|
20230822,161100,64207480,6540,6540,6540,6540,0
|
|
20230822,161000,64207480,6540,6540,6540,6540,0
|
|
20230822,160900,64207480,6540,6540,6540,6540,9
|
|
20230822,160800,64207480,6540,6540,6540,6540,0
|
|
20230822,160700,64207480,6540,6540,6540,6540,0
|
|
20230822,160600,64207480,6540,6540,6540,6540,0
|
|
20230822,160500,64207480,6540,6540,6540,6540,0
|
|
20230822,160400,64207480,6540,6540,6540,6540,0
|
|
20230822,160300,64207480,6540,6540,6540,6540,0
|
|
20230822,160200,64207480,6540,6540,6540,6540,0
|
|
20230822,160100,64207480,6540,6540,6540,6540,0
|
|
20230822,160000,64207480,6540,6540,6540,6540,0
|
|
20230822,155900,64207480,6540,6540,6540,6540,0
|
|
20230822,155800,64207480,6540,6540,6540,6540,0
|
|
20230822,155700,64207480,6540,6540,6540,6540,0
|
|
20230822,155600,64207480,6540,6540,6540,6540,0
|
|
20230822,155500,64207480,6540,6540,6540,6540,0
|
|
20230822,155400,64207480,6540,6540,6540,6540,0
|
|
20230822,155300,64207480,6540,6540,6540,6540,0
|
|
20230822,155200,64207480,6540,6540,6540,6540,0
|
|
20230822,155100,64207480,6540,6540,6540,6540,0
|
|
20230822,155000,64207480,6540,6540,6540,6540,0
|
|
20230822,154900,64207480,6540,6540,6540,6540,0
|
|
20230822,154800,64207480,6540,6540,6540,6540,0
|
|
20230822,154700,64207480,6540,6540,6540,6540,0
|
|
20230822,154600,64207480,6540,6540,6540,6540,0
|
|
20230822,154500,64207480,6540,6540,6540,6540,0
|
|
20230822,154400,64207480,6540,6540,6540,6540,0
|
|
20230822,154300,64207480,6540,6540,6540,6540,0
|
|
20230822,154200,64207480,6540,6540,6540,6540,0
|
|
20230822,154100,64207480,6540,6540,6540,6540,0
|
|
20230822,154000,64207480,6540,6540,6540,6540,0
|
|
20230822,153900,64207480,6540,6540,6540,6540,9
|
|
20230822,153800,64207480,6540,6540,6540,6540,0
|
|
20230822,153700,64207480,6540,6540,6540,6540,0
|
|
20230822,153600,64207480,6540,6540,6540,6540,0
|
|
20230822,153500,64207480,6540,6540,6540,6540,0
|
|
20230822,153400,64207480,6540,6540,6540,6540,0
|
|
20230822,153300,64207480,6540,6540,6540,6540,0
|
|
20230822,153200,64207480,6540,6540,6540,6540,0
|
|
20230822,153100,64207480,6540,6540,6540,6540,0
|
|
20230822,153000,64207480,6540,6540,6540,6540,9
|
|
20230822,152900,64148620,6520,6520,6520,6520,0
|
|
20230822,152800,64148620,6520,6520,6520,6520,0
|
|
20230822,152700,64148620,6520,6520,6520,6520,0
|
|
20230822,152600,64148620,6520,6520,6520,6520,0
|
|
20230822,152500,64148620,6520,6520,6520,6520,0
|
|
20230822,152400,64148620,6520,6520,6520,6520,0
|
|
20230822,152300,64148620,6520,6520,6520,6520,0
|
|
20230822,152200,64148620,6520,6520,6520,6520,0
|
|
20230822,152100,64148620,6520,6520,6520,6520,0
|
|
20230822,152000,64148620,6520,6520,6520,6520,0
|
|
20230822,151900,64148620,6520,6510,6520,6510,717
|
|
20230822,151800,59474280,6510,6510,6510,6510,0
|
|
20230822,151700,59474280,6510,6510,6510,6510,0
|
|
20230822,151600,59474280,6510,6510,6510,6510,0
|
|
20230822,151500,59474280,6510,6510,6510,6510,0
|
|
20230822,151400,59474280,6510,6510,6510,6510,0
|
|
20230822,151300,59474280,6510,6510,6510,6510,0
|
|
20230822,151200,59474280,6510,6510,6510,6510,0
|
|
20230822,151100,59474280,6510,6510,6510,6510,0
|
|
20230822,151000,59474280,6510,6510,6510,6510,0
|
|
20230822,150900,59474280,6510,6510,6510,6510,0
|
|
20230822,150800,59474280,6510,6510,6510,6510,0
|
|
20230822,150700,59474280,6510,6510,6510,6510,0
|
|
20230822,150600,59474280,6510,6510,6510,6510,0
|
|
20230822,150500,59474280,6510,6510,6510,6510,0
|
|
20230822,150400,59474280,6510,6510,6510,6510,0
|
|
20230822,150300,59474280,6510,6510,6510,6510,0
|
|
20230822,150200,59474280,6510,6510,6510,6510,0
|
|
20230822,150100,59474280,6510,6510,6510,6510,0
|
|
20230822,150000,59474280,6510,6510,6510,6510,0
|
|
20230822,145900,59474280,6510,6500,6510,6500,24
|
|
20230822,145800,59318270,6500,6500,6500,6500,0
|
|
20230822,145700,59318270,6500,6500,6500,6500,0
|
|
20230822,145600,59318270,6500,6500,6500,6500,0
|
|
20230822,145500,59318270,6500,6500,6500,6500,0
|
|
20230822,145400,59318270,6500,6500,6500,6500,0
|
|
20230822,145300,59318270,6500,6500,6500,6500,0
|
|
20230822,145200,59318270,6500,6500,6500,6500,0
|
|
20230822,145100,59318270,6500,6500,6500,6500,1
|
|
20230822,145000,59311770,6440,6440,6440,6440,100
|
|
20230822,144900,58667770,6480,6480,6480,6480,1
|
|
20230822,144800,58661290,6440,6460,6460,6440,637
|
|
20230822,144700,54554630,6500,6500,6500,6500,0
|
|
20230822,144600,54554630,6500,6500,6500,6500,0
|
|
20230822,144500,54554630,6500,6500,6500,6500,0
|
|
20230822,144400,54554630,6500,6500,6500,6500,0
|
|
20230822,144300,54554630,6500,6500,6500,6500,1
|
|
20230822,144200,54548130,6450,6470,6470,6450,1039
|
|
20230822,144100,47840910,6510,6500,6510,6500,6
|
|
20230822,144000,47801900,6470,6470,6470,6470,150
|
|
20230822,143900,46831400,6510,6510,6510,6510,0
|
|
20230822,143800,46831400,6510,6510,6510,6510,0
|
|
20230822,143700,46831400,6510,6510,6510,6510,1
|
|
20230822,143600,46824890,6510,6510,6510,6510,0
|
|
20230822,143500,46824890,6510,6510,6510,6510,0
|
|
20230822,143400,46824890,6510,6510,6510,6510,0
|
|
20230822,143300,46824890,6510,6510,6510,6510,2
|
|
20230822,143200,46811870,6470,6470,6470,6470,90
|
|
20230822,143100,46229570,6470,6490,6490,6470,46
|
|
20230822,143000,45931700,6490,6490,6490,6490,7
|
|
20230822,142900,45886270,6510,6490,6510,6490,208
|
|
20230822,142800,44536260,6520,6520,6520,6520,0
|
|
20230822,142700,44536260,6520,6520,6520,6520,0
|
|
20230822,142600,44536260,6520,6520,6520,6520,0
|
|
20230822,142500,44536260,6520,6520,6520,6520,0
|
|
20230822,142400,44536260,6520,6520,6520,6520,0
|
|
20230822,142300,44536260,6520,6520,6520,6520,0
|
|
20230822,142200,44536260,6520,6520,6520,6520,0
|
|
20230822,142100,44536260,6520,6510,6520,6510,2
|
|
20230822,142000,44523230,6510,6510,6510,6510,0
|
|
20230822,141900,44523230,6510,6510,6510,6510,0
|
|
20230822,141800,44523230,6510,6510,6510,6510,0
|
|
20230822,141700,44523230,6510,6510,6510,6510,5
|
|
20230822,141600,44490680,6480,6480,6480,6480,0
|
|
20230822,141500,44490680,6480,6490,6490,6480,700
|
|
20230822,141400,39952880,6520,6520,6520,6520,0
|
|
20230822,141300,39952880,6520,6520,6520,6520,184
|
|
20230822,141200,38753200,6520,6520,6520,6520,0
|
|
20230822,141100,38753200,6520,6520,6520,6520,0
|
|
20230822,141000,38753200,6520,6520,6520,6520,0
|
|
20230822,140900,38753200,6520,6520,6520,6520,0
|
|
20230822,140800,38753200,6520,6520,6520,6520,0
|
|
20230822,140700,38753200,6520,6520,6520,6520,0
|
|
20230822,140600,38753200,6520,6520,6520,6520,0
|
|
20230822,140500,38753200,6520,6520,6520,6520,0
|
|
20230822,140400,38753200,6520,6520,6520,6520,0
|
|
20230822,140300,38753200,6520,6520,6520,6520,0
|
|
20230822,140200,38753200,6520,6520,6520,6520,0
|
|
20230822,140100,38753200,6520,6520,6520,6520,0
|
|
20230822,140000,38753200,6520,6520,6520,6520,0
|
|
20230822,135900,38753200,6520,6520,6520,6520,0
|
|
20230822,135800,38753200,6520,6520,6520,6520,0
|
|
20230822,135700,38753200,6520,6520,6520,6520,0
|
|
20230822,135600,38753200,6520,6520,6520,6520,0
|
|
20230822,135500,38753200,6520,6520,6520,6520,0
|
|
20230822,135400,38753200,6520,6520,6520,6520,0
|
|
20230822,135300,38753200,6520,6520,6520,6520,0
|
|
20230822,135200,38753200,6520,6520,6520,6520,0
|
|
20230822,135100,38753200,6520,6520,6520,6520,0
|
|
20230822,135000,38753200,6520,6520,6520,6520,0
|
|
20230822,134900,38753200,6520,6520,6520,6520,0
|
|
20230822,134800,38753200,6520,6520,6520,6520,0
|
|
20230822,134700,38753200,6520,6520,6520,6520,0
|
|
20230822,134600,38753200,6520,6520,6520,6520,0
|
|
20230822,134500,38753200,6520,6520,6520,6520,0
|
|
20230822,134400,38753200,6520,6520,6520,6520,0
|
|
20230822,134300,38753200,6520,6520,6520,6520,0
|
|
20230822,134200,38753200,6520,6520,6520,6520,0
|
|
20230822,134100,38753200,6520,6520,6520,6520,0
|
|
20230822,134000,38753200,6520,6520,6520,6520,0
|
|
20230822,133900,38753200,6520,6520,6520,6520,0
|
|
20230822,133800,38753200,6520,6520,6520,6520,0
|
|
20230822,133700,38753200,6520,6520,6520,6520,0
|
|
20230822,133600,38753200,6520,6520,6520,6520,0
|
|
20230822,133500,38753200,6520,6520,6520,6520,0
|
|
20230822,133400,38753200,6520,6520,6520,6520,0
|
|
20230822,133300,38753200,6520,6520,6520,6520,0
|
|
20230822,133200,38753200,6520,6520,6520,6520,0
|
|
20230822,133100,38753200,6520,6520,6520,6520,1
|
|
20230822,133000,38746680,6480,6480,6480,6480,1
|
|
20230822,132900,38740200,6490,6490,6490,6490,18
|
|
20230822,132800,38623380,6490,6520,6520,6490,272
|
|
20230822,132700,36852400,6520,6520,6520,6520,0
|
|
20230822,132600,36852400,6520,6520,6520,6520,0
|
|
20230822,132500,36852400,6520,6520,6520,6520,0
|
|
20230822,132400,36852400,6520,6520,6520,6520,0
|
|
20230822,132300,36852400,6520,6520,6520,6520,0
|
|
20230822,132200,36852400,6520,6520,6520,6520,0
|
|
20230822,132100,36852400,6520,6510,6520,6510,4
|
|
20230822,132000,36826350,6490,6490,6490,6490,0
|
|
20230822,131900,36826350,6490,6490,6490,6490,100
|
|
20230822,131800,36177350,6500,6500,6500,6500,1
|
|
20230822,131700,36170850,6510,6510,6510,6510,1
|
|
20230822,131600,36164340,6490,6490,6490,6490,50
|
|
20230822,131500,35839840,6520,6510,6520,6510,5
|
|
20230822,131400,35807280,6510,6510,6510,6510,0
|
|
20230822,131300,35807280,6510,6510,6510,6510,0
|
|
20230822,131200,35807280,6510,6510,6510,6510,0
|
|
20230822,131100,35807280,6510,6510,6510,6510,0
|
|
20230822,131000,35807280,6510,6510,6510,6510,0
|
|
20230822,130900,35807280,6510,6510,6510,6510,0
|
|
20230822,130800,35807280,6510,6510,6510,6510,0
|
|
20230822,130700,35807280,6510,6510,6510,6510,0
|
|
20230822,130600,35807280,6510,6510,6510,6510,0
|
|
20230822,130500,35807280,6510,6510,6510,6510,1
|
|
20230822,130400,35800770,6480,6480,6480,6480,0
|
|
20230822,130300,35800770,6480,6510,6510,6480,101
|
|
20230822,130200,35146250,6490,6490,6490,6490,0
|
|
20230822,130100,35146250,6490,6490,6490,6490,180
|
|
20230822,130000,33978050,6520,6520,6520,6520,0
|
|
20230822,125900,33978050,6520,6520,6520,6520,0
|
|
20230822,125800,33978050,6520,6520,6520,6520,0
|
|
20230822,125700,33978050,6520,6520,6520,6520,0
|
|
20230822,125600,33978050,6520,6520,6520,6520,0
|
|
20230822,125500,33978050,6520,6520,6520,6520,0
|
|
20230822,125400,33978050,6520,6520,6520,6520,0
|
|
20230822,125300,33978050,6520,6520,6520,6520,0
|
|
20230822,125200,33978050,6520,6520,6520,6520,0
|
|
20230822,125100,33978050,6520,6520,6520,6520,0
|
|
20230822,125000,33978050,6520,6520,6520,6520,0
|
|
20230822,124900,33978050,6520,6520,6520,6520,0
|
|
20230822,124800,33978050,6520,6520,6520,6520,0
|
|
20230822,124700,33978050,6520,6520,6520,6520,0
|
|
20230822,124600,33978050,6520,6520,6520,6520,0
|
|
20230822,124500,33978050,6520,6520,6520,6520,0
|
|
20230822,124400,33978050,6520,6520,6520,6520,0
|
|
20230822,124300,33978050,6520,6520,6520,6520,0
|
|
20230822,124200,33978050,6520,6520,6520,6520,0
|
|
20230822,124100,33978050,6520,6520,6520,6520,0
|
|
20230822,124000,33978050,6520,6520,6520,6520,0
|
|
20230822,123900,33978050,6520,6500,6520,6500,19
|
|
20230822,123800,33854530,6500,6500,6500,6500,0
|
|
20230822,123700,33854530,6500,6500,6500,6500,1
|
|
20230822,123600,33848030,6500,6500,6500,6500,0
|
|
20230822,123500,33848030,6500,6500,6500,6500,1
|
|
20230822,123400,33841530,6500,6500,6500,6500,0
|
|
20230822,123300,33841530,6500,6500,6500,6500,1
|
|
20230822,123200,33835030,6500,6500,6500,6500,0
|
|
20230822,123100,33835030,6500,6500,6500,6500,1
|
|
20230822,123000,33828530,6500,6500,6500,6500,28
|
|
20230822,122900,33646530,6510,6510,6510,6510,0
|
|
20230822,122800,33646530,6510,6510,6510,6510,0
|
|
20230822,122700,33646530,6510,6510,6510,6510,0
|
|
20230822,122600,33646530,6510,6510,6510,6510,0
|
|
20230822,122500,33646530,6510,6510,6510,6510,0
|
|
20230822,122400,33646530,6510,6510,6510,6510,0
|
|
20230822,122300,33646530,6510,6510,6510,6510,5
|
|
20230822,122200,33613980,6510,6510,6510,6510,0
|
|
20230822,122100,33613980,6510,6510,6510,6510,1
|
|
20230822,122000,33607470,6510,6510,6510,6510,0
|
|
20230822,121900,33607470,6510,6510,6510,6510,6
|
|
20230822,121800,33568410,6510,6510,6510,6510,0
|
|
20230822,121700,33568410,6510,6510,6510,6510,1
|
|
20230822,121600,33561900,6510,6510,6510,6510,0
|
|
20230822,121500,33561900,6510,6510,6510,6510,1
|
|
20230822,121400,33555390,6510,6510,6510,6510,0
|
|
20230822,121300,33555390,6510,6510,6510,6510,50
|
|
20230822,121200,33229890,6510,6510,6510,6510,0
|
|
20230822,121100,33229890,6510,6510,6510,6510,1
|
|
20230822,121000,33223380,6510,6510,6510,6510,0
|
|
20230822,120900,33223380,6510,6510,6510,6510,1
|
|
20230822,120800,33216870,6510,6510,6510,6510,0
|
|
20230822,120700,33216870,6510,6510,6510,6510,1
|
|
20230822,120600,33210360,6510,6510,6510,6510,0
|
|
20230822,120500,33210360,6510,6510,6510,6510,1
|
|
20230822,120400,33203850,6510,6510,6510,6510,0
|
|
20230822,120300,33203850,6510,6510,6510,6510,1
|
|
20230822,120200,33197340,6510,6510,6510,6510,0
|
|
20230822,120100,33197340,6510,6510,6510,6510,1
|
|
20230822,120000,33190830,6480,6480,6480,6480,0
|
|
20230822,115900,33190830,6480,6480,6480,6480,0
|
|
20230822,115800,33190830,6480,6480,6480,6480,0
|
|
20230822,115700,33190830,6480,6480,6480,6480,0
|
|
20230822,115600,33190830,6480,6480,6480,6480,0
|
|
20230822,115500,33190830,6480,6480,6480,6480,10
|
|
20230822,115400,33126030,6480,6480,6480,6480,0
|
|
20230822,115300,33126030,6480,6480,6480,6480,0
|
|
20230822,115200,33126030,6480,6480,6480,6480,0
|
|
20230822,115100,33126030,6480,6480,6480,6480,0
|
|
20230822,115000,33126030,6480,6480,6480,6480,270
|
|
20230822,114900,31376430,6510,6510,6510,6510,0
|
|
20230822,114800,31376430,6510,6510,6510,6510,1
|
|
20230822,114700,31369920,6500,6500,6500,6500,0
|
|
20230822,114600,31369920,6500,6500,6500,6500,0
|
|
20230822,114500,31369920,6500,6500,6500,6500,0
|
|
20230822,114400,31369920,6500,6500,6500,6500,0
|
|
20230822,114300,31369920,6500,6500,6500,6500,0
|
|
20230822,114200,31369920,6500,6500,6500,6500,0
|
|
20230822,114100,31369920,6500,6500,6500,6500,59
|
|
20230822,114000,30986420,6500,6500,6500,6500,0
|
|
20230822,113900,30986420,6500,6500,6500,6500,0
|
|
20230822,113800,30986420,6500,6500,6500,6480,281
|
|
20230822,113700,29164320,6480,6480,6480,6480,0
|
|
20230822,113600,29164320,6480,6480,6480,6480,89
|
|
20230822,113500,28587600,6480,6480,6480,6480,0
|
|
20230822,113400,28587600,6480,6480,6480,6480,0
|
|
20230822,113300,28587600,6480,6480,6480,6480,0
|
|
20230822,113200,28587600,6480,6480,6480,6480,0
|
|
20230822,113100,28587600,6480,6480,6480,6480,0
|
|
20230822,113000,28587600,6480,6480,6480,6480,0
|
|
20230822,112900,28587600,6480,6480,6480,6480,185
|
|
20230822,112800,27388800,6500,6500,6500,6500,2
|
|
20230822,112700,27375800,6500,6500,6500,6500,0
|
|
20230822,112600,27375800,6500,6500,6500,6500,0
|
|
20230822,112500,27375800,6500,6500,6500,6500,0
|
|
20230822,112400,27375800,6500,6500,6500,6500,0
|
|
20230822,112300,27375800,6500,6500,6500,6500,0
|
|
20230822,112200,27375800,6500,6500,6500,6500,0
|
|
20230822,112100,27375800,6500,6500,6500,6500,0
|
|
20230822,112000,27375800,6500,6500,6500,6500,0
|
|
20230822,111900,27375800,6500,6500,6500,6500,0
|
|
20230822,111800,27375800,6500,6500,6500,6500,0
|
|
20230822,111700,27375800,6500,6500,6500,6500,0
|
|
20230822,111600,27375800,6500,6500,6500,6500,1
|
|
20230822,111500,27369300,6470,6470,6470,6470,0
|
|
20230822,111400,27369300,6470,6470,6470,6470,0
|
|
20230822,111300,27369300,6470,6470,6470,6470,0
|
|
20230822,111200,27369300,6470,6470,6470,6470,0
|
|
20230822,111100,27369300,6470,6470,6470,6470,0
|
|
20230822,111000,27369300,6470,6470,6470,6470,0
|
|
20230822,110900,27369300,6470,6470,6470,6470,100
|
|
20230822,110800,26722300,6500,6500,6500,6500,0
|
|
20230822,110700,26722300,6500,6500,6500,6500,0
|
|
20230822,110600,26722300,6500,6500,6500,6500,0
|
|
20230822,110500,26722300,6500,6500,6500,6500,0
|
|
20230822,110400,26722300,6500,6500,6500,6500,0
|
|
20230822,110300,26722300,6500,6500,6500,6500,0
|
|
20230822,110200,26722300,6500,6500,6500,6500,1
|
|
20230822,110100,26715800,6480,6480,6480,6480,0
|
|
20230822,110000,26715800,6480,6480,6480,6480,46
|
|
20230822,105900,26417720,6480,6480,6480,6480,54
|
|
20230822,105800,26067800,6480,6480,6480,6480,10
|
|
20230822,105700,26003000,6480,6480,6480,6480,0
|
|
20230822,105600,26003000,6480,6480,6480,6480,0
|
|
20230822,105500,26003000,6480,6480,6480,6480,0
|
|
20230822,105400,26003000,6480,6480,6480,6480,10
|
|
20230822,105300,25938200,6490,6490,6490,6490,0
|
|
20230822,105200,25938200,6490,6490,6490,6490,0
|
|
20230822,105100,25938200,6490,6490,6490,6490,187
|
|
20230822,105000,24724570,6500,6500,6500,6500,1
|
|
20230822,104900,24718070,6500,6500,6500,6500,0
|
|
20230822,104800,24718070,6500,6500,6500,6500,0
|
|
20230822,104700,24718070,6500,6500,6500,6500,0
|
|
20230822,104600,24718070,6500,6500,6500,6500,5
|
|
20230822,104500,24685570,6500,6500,6500,6500,0
|
|
20230822,104400,24685570,6500,6500,6500,6500,0
|
|
20230822,104300,24685570,6500,6500,6500,6500,5
|
|
20230822,104200,24653070,6510,6510,6510,6510,0
|
|
20230822,104100,24653070,6510,6510,6510,6510,0
|
|
20230822,104000,24653070,6510,6510,6510,6510,0
|
|
20230822,103900,24653070,6510,6510,6510,6510,0
|
|
20230822,103800,24653070,6510,6510,6510,6510,0
|
|
20230822,103700,24653070,6510,6510,6510,6510,0
|
|
20230822,103600,24653070,6510,6510,6510,6510,0
|
|
20230822,103500,24653070,6510,6510,6510,6510,0
|
|
20230822,103400,24653070,6510,6510,6510,6510,5
|
|
20230822,103300,24620520,6490,6490,6490,6490,0
|
|
20230822,103200,24620520,6490,6490,6490,6490,0
|
|
20230822,103100,24620520,6490,6490,6490,6490,0
|
|
20230822,103000,24620520,6490,6490,6490,6490,283
|
|
20230822,102900,22783850,6490,6490,6490,6490,0
|
|
20230822,102800,22783850,6490,6490,6490,6490,0
|
|
20230822,102700,22783850,6490,6490,6490,6490,0
|
|
20230822,102600,22783850,6490,6490,6490,6490,0
|
|
20230822,102500,22783850,6490,6490,6490,6490,0
|
|
20230822,102400,22783850,6490,6490,6490,6490,0
|
|
20230822,102300,22783850,6490,6490,6490,6490,0
|
|
20230822,102200,22783850,6490,6490,6490,6490,0
|
|
20230822,102100,22783850,6490,6490,6490,6490,0
|
|
20230822,102000,22783850,6490,6490,6490,6490,0
|
|
20230822,101900,22783850,6490,6490,6490,6490,0
|
|
20230822,101800,22783850,6490,6490,6490,6490,200
|
|
20230822,101700,21485850,6490,6490,6490,6490,0
|
|
20230822,101600,21485850,6490,6490,6490,6490,1178
|
|
20230822,101500,13840630,6510,6510,6510,6510,0
|
|
20230822,101400,13840630,6510,6510,6510,6510,1
|
|
20230822,101300,13834120,6490,6490,6490,6490,6
|
|
20230822,101200,13795180,6520,6520,6520,6520,0
|
|
20230822,101100,13795180,6520,6520,6520,6520,0
|
|
20230822,101000,13795180,6520,6520,6520,6520,1
|
|
20230822,100900,13788660,6490,6500,6500,6490,400
|
|
20230822,100800,11189720,6550,6550,6550,6550,0
|
|
20230822,100700,11189720,6550,6550,6550,6550,0
|
|
20230822,100600,11189720,6550,6550,6550,6550,1
|
|
20230822,100500,11183170,6500,6500,6500,6500,0
|
|
20230822,100400,11183170,6500,6500,6500,6500,0
|
|
20230822,100300,11183170,6500,6500,6500,6500,0
|
|
20230822,100200,11183170,6500,6500,6500,6500,0
|
|
20230822,100100,11183170,6500,6500,6500,6500,0
|
|
20230822,100000,11183170,6500,6500,6500,6500,0
|
|
20230822,095900,11183170,6500,6500,6500,6500,1
|
|
20230822,095800,11176670,6560,6560,6560,6560,0
|
|
20230822,095700,11176670,6560,6560,6560,6560,0
|
|
20230822,095600,11176670,6560,6560,6560,6560,1
|
|
20230822,095500,11170110,6490,6490,6490,6490,0
|
|
20230822,095400,11170110,6490,6490,6490,6490,0
|
|
20230822,095300,11170110,6490,6510,6510,6490,540
|
|
20230822,095200,7660930,6560,6560,6560,6560,0
|
|
20230822,095100,7660930,6560,6560,6560,6560,0
|
|
20230822,095000,7660930,6560,6560,6560,6560,0
|
|
20230822,094900,7660930,6560,6560,6560,6560,0
|
|
20230822,094800,7660930,6560,6560,6560,6560,0
|
|
20230822,094700,7660930,6560,6560,6560,6560,0
|
|
20230822,094600,7660930,6560,6560,6560,6560,0
|
|
20230822,094500,7660930,6560,6560,6560,6560,0
|
|
20230822,094400,7660930,6560,6560,6560,6560,0
|
|
20230822,094300,7660930,6560,6560,6560,6560,0
|
|
20230822,094200,7660930,6560,6560,6560,6560,1
|
|
20230822,094100,7654370,6540,6540,6540,6540,0
|
|
20230822,094000,7654370,6540,6540,6540,6540,0
|
|
20230822,093900,7654370,6540,6540,6540,6540,0
|
|
20230822,093800,7654370,6540,6540,6540,6540,0
|
|
20230822,093700,7654370,6540,6540,6540,6540,20
|
|
20230822,093600,7523570,6560,6550,6560,6550,308
|
|
20230822,093500,5503110,6560,6560,6560,6560,304
|
|
20230822,093400,3508870,6560,6560,6560,6560,0
|
|
20230822,093300,3508870,6560,6560,6560,6560,0
|
|
20230822,093200,3508870,6560,6560,6560,6560,0
|
|
20230822,093100,3508870,6560,6560,6560,6560,1
|
|
20230822,093000,3502310,6560,6560,6560,6560,0
|
|
20230822,092900,3502310,6560,6560,6560,6560,0
|
|
20230822,092800,3502310,6560,6560,6560,6560,0
|
|
20230822,092700,3502310,6560,6560,6560,6560,0
|
|
20230822,092600,3502310,6560,6560,6560,6560,0
|
|
20230822,092500,3502310,6560,6560,6560,6560,0
|
|
20230822,092400,3502310,6560,6560,6560,6560,0
|
|
20230822,092300,3502310,6560,6560,6560,6560,0
|
|
20230822,092200,3502310,6560,6560,6560,6560,0
|
|
20230822,092100,3502310,6560,6560,6560,6560,0
|
|
20230822,092000,3502310,6560,6560,6560,6560,0
|
|
20230822,091900,3502310,6560,6560,6560,6560,0
|
|
20230822,091800,3502310,6560,6560,6560,6560,0
|
|
20230822,091700,3502310,6560,6560,6560,6560,0
|
|
20230822,091600,3502310,6560,6560,6560,6560,0
|
|
20230822,091500,3502310,6560,6560,6560,6560,0
|
|
20230822,091400,3502310,6560,6560,6560,6560,0
|
|
20230822,091300,3502310,6560,6560,6560,6560,0
|
|
20230822,091200,3502310,6560,6560,6560,6560,0
|
|
20230822,091100,3502310,6560,6560,6560,6560,0
|
|
20230822,091000,3502310,6560,6560,6560,6560,0
|
|
20230822,090900,3502310,6560,6560,6560,6560,0
|
|
20230822,090800,3502310,6560,6560,6560,6560,0
|
|
20230822,090700,3502310,6560,6560,6560,6560,0
|
|
20230822,090600,3502310,6560,6560,6560,6560,0
|
|
20230822,090500,3502310,6560,6560,6560,6560,0
|
|
20230822,090400,3502310,6560,6560,6560,6560,1
|
|
20230822,090300,3495750,6500,6500,6500,6500,0
|
|
20230822,090200,3495750,6500,6500,6500,6500,0
|
|
20230822,090100,3495750,6500,6500,6500,6500,0
|
|
20230822,090000,3495750,6500,6550,6550,6500,535
|