590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184700,70808060,6730,6730,6730,6730,112
|
|
20230711,184600,70808060,6730,6730,6730,6730,0
|
|
20230711,184500,70808060,6730,6730,6730,6730,0
|
|
20230711,184400,70808060,6730,6730,6730,6730,0
|
|
20230711,184300,70808060,6730,6730,6730,6730,0
|
|
20230711,184200,70808060,6730,6730,6730,6730,0
|
|
20230711,184100,70808060,6730,6730,6730,6730,0
|
|
20230711,184000,70808060,6730,6730,6730,6730,0
|
|
20230711,183900,70808060,6730,6730,6730,6730,0
|
|
20230711,183800,70808060,6730,6730,6730,6730,0
|
|
20230711,183700,70808060,6730,6730,6730,6730,0
|
|
20230711,183600,70808060,6730,6730,6730,6730,0
|
|
20230711,183500,70808060,6730,6730,6730,6730,0
|
|
20230711,183400,70808060,6730,6730,6730,6730,0
|
|
20230711,183300,70808060,6730,6730,6730,6730,0
|
|
20230711,183200,70808060,6730,6730,6730,6730,0
|
|
20230711,183100,70808060,6730,6730,6730,6730,0
|
|
20230711,183000,70808060,6730,6730,6730,6730,0
|
|
20230711,182900,70808060,6730,6730,6730,6730,0
|
|
20230711,182800,70808060,6730,6730,6730,6730,0
|
|
20230711,182700,70808060,6730,6730,6730,6730,0
|
|
20230711,182600,70808060,6730,6730,6730,6730,0
|
|
20230711,182500,70808060,6730,6730,6730,6730,0
|
|
20230711,182400,70808060,6730,6730,6730,6730,0
|
|
20230711,182300,70808060,6730,6730,6730,6730,0
|
|
20230711,182200,70808060,6730,6730,6730,6730,0
|
|
20230711,182100,70808060,6730,6730,6730,6730,0
|
|
20230711,182000,70808060,6730,6730,6730,6730,0
|
|
20230711,181900,70808060,6730,6730,6730,6730,0
|
|
20230711,181800,70808060,6730,6730,6730,6730,0
|
|
20230711,181700,70808060,6730,6730,6730,6730,112
|
|
20230711,181600,70808060,6730,6730,6730,6730,0
|
|
20230711,181500,70808060,6730,6730,6730,6730,0
|
|
20230711,181400,70808060,6730,6730,6730,6730,0
|
|
20230711,181300,70808060,6730,6730,6730,6730,0
|
|
20230711,181200,70808060,6730,6730,6730,6730,0
|
|
20230711,181100,70808060,6730,6730,6730,6730,0
|
|
20230711,181000,70808060,6730,6730,6730,6730,0
|
|
20230711,180900,70808060,6730,6730,6730,6730,0
|
|
20230711,180800,70808060,6730,6730,6730,6730,0
|
|
20230711,180700,70808060,6730,6730,6730,6730,0
|
|
20230711,180600,70808060,6730,6730,6730,6730,0
|
|
20230711,180500,70808060,6730,6730,6730,6730,0
|
|
20230711,180400,70808060,6730,6730,6730,6730,0
|
|
20230711,180300,70808060,6730,6730,6730,6730,0
|
|
20230711,180200,70808060,6730,6730,6730,6730,0
|
|
20230711,180100,70808060,6730,6730,6730,6730,0
|
|
20230711,180000,70808060,6730,6730,6730,6730,0
|
|
20230711,175900,70808060,6730,6730,6730,6730,0
|
|
20230711,175800,70808060,6730,6730,6730,6730,0
|
|
20230711,175700,70808060,6730,6730,6730,6730,0
|
|
20230711,175600,70808060,6730,6730,6730,6730,0
|
|
20230711,175500,70808060,6730,6730,6730,6730,0
|
|
20230711,175400,70808060,6730,6730,6730,6730,0
|
|
20230711,175300,70808060,6730,6730,6730,6730,0
|
|
20230711,175200,70808060,6730,6730,6730,6730,0
|
|
20230711,175100,70808060,6730,6730,6730,6730,0
|
|
20230711,175000,70808060,6730,6730,6730,6730,0
|
|
20230711,174900,70808060,6730,6730,6730,6730,0
|
|
20230711,174800,70808060,6730,6730,6730,6730,0
|
|
20230711,174700,70808060,6730,6730,6730,6730,112
|
|
20230711,174600,70808060,6730,6730,6730,6730,0
|
|
20230711,174500,70808060,6730,6730,6730,6730,0
|
|
20230711,174400,70808060,6730,6730,6730,6730,0
|
|
20230711,174300,70808060,6730,6730,6730,6730,0
|
|
20230711,174200,70808060,6730,6730,6730,6730,0
|
|
20230711,174100,70808060,6730,6730,6730,6730,0
|
|
20230711,174000,70808060,6730,6730,6730,6730,0
|
|
20230711,173900,70808060,6730,6730,6730,6730,0
|
|
20230711,173800,70808060,6730,6730,6730,6730,0
|
|
20230711,173700,70808060,6730,6730,6730,6730,0
|
|
20230711,173600,70808060,6730,6730,6730,6730,0
|
|
20230711,173500,70808060,6730,6730,6730,6730,0
|
|
20230711,173400,70808060,6730,6730,6730,6730,0
|
|
20230711,173300,70808060,6730,6730,6730,6730,0
|
|
20230711,173200,70808060,6730,6730,6730,6730,0
|
|
20230711,173100,70808060,6730,6730,6730,6730,0
|
|
20230711,173000,70808060,6730,6730,6730,6730,0
|
|
20230711,172900,70808060,6730,6730,6730,6730,0
|
|
20230711,172800,70808060,6730,6730,6730,6730,0
|
|
20230711,172700,70808060,6730,6730,6730,6730,0
|
|
20230711,172600,70808060,6730,6730,6730,6730,0
|
|
20230711,172500,70808060,6730,6730,6730,6730,0
|
|
20230711,172400,70808060,6730,6730,6730,6730,0
|
|
20230711,172300,70808060,6730,6730,6730,6730,0
|
|
20230711,172200,70808060,6730,6730,6730,6730,0
|
|
20230711,172100,70808060,6730,6730,6730,6730,0
|
|
20230711,172000,70808060,6730,6730,6730,6730,0
|
|
20230711,171900,70808060,6730,6730,6730,6730,0
|
|
20230711,171800,70808060,6730,6730,6730,6730,0
|
|
20230711,171700,70808060,6730,6730,6730,6730,112
|
|
20230711,171600,70808060,6730,6730,6730,6730,0
|
|
20230711,171500,70808060,6730,6730,6730,6730,0
|
|
20230711,171400,70808060,6730,6730,6730,6730,0
|
|
20230711,171300,70808060,6730,6730,6730,6730,0
|
|
20230711,171200,70808060,6730,6730,6730,6730,0
|
|
20230711,171100,70808060,6730,6730,6730,6730,0
|
|
20230711,171000,70808060,6730,6730,6730,6730,0
|
|
20230711,170900,70808060,6730,6730,6730,6730,0
|
|
20230711,170800,70808060,6730,6730,6730,6730,0
|
|
20230711,170700,70808060,6730,6730,6730,6730,0
|
|
20230711,170600,70808060,6730,6730,6730,6730,0
|
|
20230711,170500,70808060,6730,6730,6730,6730,0
|
|
20230711,170400,70808060,6730,6730,6730,6730,0
|
|
20230711,170300,70808060,6730,6730,6730,6730,0
|
|
20230711,170200,70808060,6730,6730,6730,6730,0
|
|
20230711,170100,70808060,6730,6730,6730,6730,0
|
|
20230711,170000,70808060,6730,6730,6730,6730,0
|
|
20230711,165900,70808060,6730,6730,6730,6730,0
|
|
20230711,165800,70808060,6730,6730,6730,6730,0
|
|
20230711,165700,70808060,6730,6730,6730,6730,0
|
|
20230711,165600,70808060,6730,6730,6730,6730,0
|
|
20230711,165500,70808060,6730,6730,6730,6730,0
|
|
20230711,165400,70808060,6730,6730,6730,6730,0
|
|
20230711,165300,70808060,6730,6730,6730,6730,0
|
|
20230711,165200,70808060,6730,6730,6730,6730,0
|
|
20230711,165100,70808060,6730,6730,6730,6730,0
|
|
20230711,165000,70808060,6730,6730,6730,6730,0
|
|
20230711,164900,70808060,6730,6730,6730,6730,0
|
|
20230711,164800,70808060,6730,6730,6730,6730,0
|
|
20230711,164700,70808060,6730,6730,6730,6730,112
|
|
20230711,164600,70808060,6730,6730,6730,6730,0
|
|
20230711,164500,70808060,6730,6730,6730,6730,0
|
|
20230711,164400,70808060,6730,6730,6730,6730,0
|
|
20230711,164300,70808060,6730,6730,6730,6730,0
|
|
20230711,164200,70808060,6730,6730,6730,6730,0
|
|
20230711,164100,70808060,6730,6730,6730,6730,0
|
|
20230711,164000,70808060,6730,6730,6730,6730,0
|
|
20230711,163900,70808060,6730,6730,6730,6730,0
|
|
20230711,163800,70808060,6730,6730,6730,6730,0
|
|
20230711,163700,70808060,6730,6730,6730,6730,0
|
|
20230711,163600,70808060,6730,6730,6730,6730,0
|
|
20230711,163500,70808060,6730,6730,6730,6730,0
|
|
20230711,163400,70808060,6730,6730,6730,6730,0
|
|
20230711,163300,70808060,6730,6730,6730,6730,0
|
|
20230711,163200,70808060,6730,6730,6730,6730,0
|
|
20230711,163100,70808060,6730,6730,6730,6730,0
|
|
20230711,163000,70808060,6730,6730,6730,6730,0
|
|
20230711,162900,70808060,6730,6730,6730,6730,0
|
|
20230711,162800,70808060,6730,6730,6730,6730,0
|
|
20230711,162700,70808060,6730,6730,6730,6730,0
|
|
20230711,162600,70808060,6730,6730,6730,6730,0
|
|
20230711,162500,70808060,6730,6730,6730,6730,0
|
|
20230711,162400,70808060,6730,6730,6730,6730,0
|
|
20230711,162300,70808060,6730,6730,6730,6730,0
|
|
20230711,162200,70808060,6730,6730,6730,6730,0
|
|
20230711,162100,70808060,6730,6730,6730,6730,0
|
|
20230711,162000,70808060,6730,6730,6730,6730,0
|
|
20230711,161900,70808060,6730,6730,6730,6730,0
|
|
20230711,161800,70808060,6730,6730,6730,6730,0
|
|
20230711,161700,70808060,6730,6730,6730,6730,112
|
|
20230711,161600,70808060,6730,6730,6730,6730,0
|
|
20230711,161500,70808060,6730,6730,6730,6730,0
|
|
20230711,161400,70808060,6730,6730,6730,6730,0
|
|
20230711,161300,70808060,6730,6730,6730,6730,0
|
|
20230711,161200,70808060,6730,6730,6730,6730,0
|
|
20230711,161100,70808060,6730,6730,6730,6730,0
|
|
20230711,161000,70808060,6730,6730,6730,6730,0
|
|
20230711,160900,70808060,6730,6730,6730,6730,0
|
|
20230711,160800,70808060,6730,6730,6730,6730,0
|
|
20230711,160700,70808060,6730,6730,6730,6730,0
|
|
20230711,160600,70808060,6730,6730,6730,6730,0
|
|
20230711,160500,70808060,6730,6730,6730,6730,0
|
|
20230711,160400,70808060,6730,6730,6730,6730,0
|
|
20230711,160300,70808060,6730,6730,6730,6730,0
|
|
20230711,160200,70808060,6730,6730,6730,6730,0
|
|
20230711,160100,70808060,6730,6730,6730,6730,0
|
|
20230711,160000,70808060,6730,6730,6730,6730,0
|
|
20230711,155900,70808060,6730,6730,6730,6730,0
|
|
20230711,155800,70808060,6730,6730,6730,6730,0
|
|
20230711,155700,70808060,6730,6730,6730,6730,0
|
|
20230711,155600,70808060,6730,6730,6730,6730,0
|
|
20230711,155500,70808060,6730,6730,6730,6730,0
|
|
20230711,155400,70808060,6730,6730,6730,6730,0
|
|
20230711,155300,70808060,6730,6730,6730,6730,0
|
|
20230711,155200,70808060,6730,6730,6730,6730,0
|
|
20230711,155100,70808060,6730,6730,6730,6730,0
|
|
20230711,155000,70808060,6730,6730,6730,6730,0
|
|
20230711,154900,70808060,6730,6730,6730,6730,0
|
|
20230711,154800,70808060,6730,6730,6730,6730,0
|
|
20230711,154700,70808060,6730,6730,6730,6730,112
|
|
20230711,154600,70808060,6730,6730,6730,6730,0
|
|
20230711,154500,70808060,6730,6730,6730,6730,0
|
|
20230711,154400,70808060,6730,6730,6730,6730,0
|
|
20230711,154300,70808060,6730,6730,6730,6730,0
|
|
20230711,154200,70808060,6730,6730,6730,6730,0
|
|
20230711,154100,70808060,6730,6730,6730,6730,0
|
|
20230711,154000,70808060,6730,6730,6730,6730,0
|
|
20230711,153900,70808060,6730,6730,6730,6730,0
|
|
20230711,153800,70808060,6730,6730,6730,6730,0
|
|
20230711,153700,70808060,6730,6730,6730,6730,0
|
|
20230711,153600,70808060,6730,6730,6730,6730,0
|
|
20230711,153500,70808060,6730,6730,6730,6730,0
|
|
20230711,153400,70808060,6730,6730,6730,6730,0
|
|
20230711,153300,70808060,6730,6730,6730,6730,0
|
|
20230711,153200,70808060,6730,6730,6730,6730,0
|
|
20230711,153100,70808060,6730,6730,6730,6730,0
|
|
20230711,153000,70808060,6730,6730,6730,6730,112
|
|
20230711,152900,70054300,6740,6740,6740,6740,0
|
|
20230711,152800,70054300,6740,6740,6740,6740,0
|
|
20230711,152700,70054300,6740,6740,6740,6740,0
|
|
20230711,152600,70054300,6740,6740,6740,6740,0
|
|
20230711,152500,70054300,6740,6740,6740,6740,0
|
|
20230711,152400,70054300,6740,6740,6740,6740,0
|
|
20230711,152300,70054300,6740,6740,6740,6740,0
|
|
20230711,152200,70054300,6740,6740,6740,6740,0
|
|
20230711,152100,70054300,6740,6740,6740,6740,0
|
|
20230711,152000,70054300,6740,6740,6740,6740,0
|
|
20230711,151900,70054300,6740,6710,6740,6710,135
|
|
20230711,151800,69148420,6710,6710,6710,6710,0
|
|
20230711,151700,69148420,6710,6710,6710,6710,1
|
|
20230711,151600,69141710,6690,6690,6690,6690,202
|
|
20230711,151500,67790330,6710,6710,6710,6710,0
|
|
20230711,151400,67790330,6710,6710,6710,6710,0
|
|
20230711,151300,67790330,6710,6710,6710,6710,0
|
|
20230711,151200,67790330,6710,6710,6710,6710,0
|
|
20230711,151100,67790330,6710,6710,6710,6710,0
|
|
20230711,151000,67790330,6710,6710,6710,6710,0
|
|
20230711,150900,67790330,6710,6710,6710,6710,0
|
|
20230711,150800,67790330,6710,6710,6710,6710,0
|
|
20230711,150700,67790330,6710,6710,6710,6710,0
|
|
20230711,150600,67790330,6710,6710,6710,6710,0
|
|
20230711,150500,67790330,6710,6710,6710,6710,0
|
|
20230711,150400,67790330,6710,6710,6710,6710,1
|
|
20230711,150300,67783620,6660,6660,6660,6660,0
|
|
20230711,150200,67783620,6660,6660,6660,6660,0
|
|
20230711,150100,67783620,6660,6690,6690,6660,500
|
|
20230711,150000,64446550,6710,6710,6710,6710,0
|
|
20230711,145900,64446550,6710,6710,6710,6710,0
|
|
20230711,145800,64446550,6710,6710,6710,6710,0
|
|
20230711,145700,64446550,6710,6710,6710,6710,0
|
|
20230711,145600,64446550,6710,6710,6710,6710,0
|
|
20230711,145500,64446550,6710,6710,6710,6710,0
|
|
20230711,145400,64446550,6710,6710,6710,6710,1
|
|
20230711,145300,64439840,6680,6700,6710,6680,11
|
|
20230711,145200,64366100,6680,6680,6680,6680,0
|
|
20230711,145100,64366100,6680,6680,6680,6680,0
|
|
20230711,145000,64366100,6680,6680,6680,6680,0
|
|
20230711,144900,64366100,6680,6680,6680,6680,0
|
|
20230711,144800,64366100,6680,6680,6680,6680,0
|
|
20230711,144700,64366100,6680,6680,6680,6680,0
|
|
20230711,144600,64366100,6680,6680,6680,6680,0
|
|
20230711,144500,64366100,6680,6680,6680,6680,0
|
|
20230711,144400,64366100,6680,6700,6700,6680,150
|
|
20230711,144300,63363940,6710,6710,6710,6710,0
|
|
20230711,144200,63363940,6710,6710,6710,6710,0
|
|
20230711,144100,63363940,6710,6710,6710,6710,0
|
|
20230711,144000,63363940,6710,6710,6710,6710,0
|
|
20230711,143900,63363940,6710,6710,6710,6710,0
|
|
20230711,143800,63363940,6710,6710,6710,6710,0
|
|
20230711,143700,63363940,6710,6710,6710,6710,0
|
|
20230711,143600,63363940,6710,6710,6710,6710,149
|
|
20230711,143500,62364150,6710,6710,6710,6710,0
|
|
20230711,143400,62364150,6710,6710,6710,6710,0
|
|
20230711,143300,62364150,6710,6710,6710,6710,0
|
|
20230711,143200,62364150,6710,6710,6710,6710,0
|
|
20230711,143100,62364150,6710,6710,6710,6710,0
|
|
20230711,143000,62364150,6710,6710,6710,6710,0
|
|
20230711,142900,62364150,6710,6710,6710,6710,0
|
|
20230711,142800,62364150,6710,6710,6710,6710,0
|
|
20230711,142700,62364150,6710,6710,6710,6710,10
|
|
20230711,142600,62297050,6710,6710,6710,6710,0
|
|
20230711,142500,62297050,6710,6710,6710,6710,0
|
|
20230711,142400,62297050,6710,6710,6710,6710,0
|
|
20230711,142300,62297050,6710,6710,6710,6710,1
|
|
20230711,142200,62290340,6710,6710,6710,6710,0
|
|
20230711,142100,62290340,6710,6710,6710,6710,0
|
|
20230711,142000,62290340,6710,6710,6710,6710,0
|
|
20230711,141900,62290340,6710,6710,6710,6710,0
|
|
20230711,141800,62290340,6710,6710,6710,6710,0
|
|
20230711,141700,62290340,6710,6710,6710,6710,0
|
|
20230711,141600,62290340,6710,6710,6710,6710,4
|
|
20230711,141500,62263500,6700,6700,6700,6700,0
|
|
20230711,141400,62263500,6700,6700,6700,6700,0
|
|
20230711,141300,62263500,6700,6700,6700,6700,0
|
|
20230711,141200,62263500,6700,6700,6700,6700,0
|
|
20230711,141100,62263500,6700,6700,6700,6700,0
|
|
20230711,141000,62263500,6700,6700,6700,6700,0
|
|
20230711,140900,62263500,6700,6700,6700,6700,0
|
|
20230711,140800,62263500,6700,6700,6700,6700,0
|
|
20230711,140700,62263500,6700,6700,6700,6700,0
|
|
20230711,140600,62263500,6700,6700,6700,6700,0
|
|
20230711,140500,62263500,6700,6700,6700,6700,2
|
|
20230711,140400,62250100,6700,6700,6700,6700,3
|
|
20230711,140300,62230000,6710,6710,6710,6710,0
|
|
20230711,140200,62230000,6710,6710,6710,6710,0
|
|
20230711,140100,62230000,6710,6710,6710,6710,0
|
|
20230711,140000,62230000,6710,6710,6710,6710,4
|
|
20230711,135900,62203160,6710,6710,6710,6710,1
|
|
20230711,135800,62196450,6700,6700,6700,6700,0
|
|
20230711,135700,62196450,6700,6700,6700,6700,0
|
|
20230711,135600,62196450,6700,6700,6700,6700,0
|
|
20230711,135500,62196450,6700,6700,6700,6700,0
|
|
20230711,135400,62196450,6700,6700,6700,6700,0
|
|
20230711,135300,62196450,6700,6700,6700,6700,0
|
|
20230711,135200,62196450,6700,6700,6700,6700,0
|
|
20230711,135100,62196450,6700,6700,6700,6700,0
|
|
20230711,135000,62196450,6700,6700,6700,6700,0
|
|
20230711,134900,62196450,6700,6700,6700,6700,0
|
|
20230711,134800,62196450,6700,6700,6700,6700,12
|
|
20230711,134700,62116050,6700,6700,6700,6700,75
|
|
20230711,134600,61613550,6700,6700,6700,6700,100
|
|
20230711,134500,60943550,6680,6680,6680,6680,0
|
|
20230711,134400,60943550,6680,6680,6680,6680,0
|
|
20230711,134300,60943550,6680,6680,6680,6680,0
|
|
20230711,134200,60943550,6680,6680,6680,6680,0
|
|
20230711,134100,60943550,6680,6680,6680,6680,0
|
|
20230711,134000,60943550,6680,6680,6680,6680,0
|
|
20230711,133900,60943550,6680,6680,6680,6680,8
|
|
20230711,133800,60890110,6700,6700,6700,6700,0
|
|
20230711,133700,60890110,6700,6700,6700,6700,0
|
|
20230711,133600,60890110,6700,6700,6700,6700,0
|
|
20230711,133500,60890110,6700,6700,6700,6700,0
|
|
20230711,133400,60890110,6700,6700,6700,6700,0
|
|
20230711,133300,60890110,6700,6700,6700,6700,0
|
|
20230711,133200,60890110,6700,6700,6700,6700,0
|
|
20230711,133100,60890110,6700,6700,6700,6700,0
|
|
20230711,133000,60890110,6700,6700,6700,6700,0
|
|
20230711,132900,60890110,6700,6700,6700,6700,0
|
|
20230711,132800,60890110,6700,6700,6700,6700,0
|
|
20230711,132700,60890110,6700,6700,6700,6700,2
|
|
20230711,132600,60876710,6700,6700,6700,6700,0
|
|
20230711,132500,60876710,6700,6700,6700,6700,0
|
|
20230711,132400,60876710,6700,6700,6700,6700,0
|
|
20230711,132300,60876710,6700,6700,6700,6700,0
|
|
20230711,132200,60876710,6700,6700,6700,6700,0
|
|
20230711,132100,60876710,6700,6700,6700,6700,0
|
|
20230711,132000,60876710,6700,6700,6700,6700,7
|
|
20230711,131900,60829810,6700,6700,6700,6700,0
|
|
20230711,131800,60829810,6700,6700,6700,6700,0
|
|
20230711,131700,60829810,6700,6700,6700,6700,0
|
|
20230711,131600,60829810,6700,6700,6700,6700,0
|
|
20230711,131500,60829810,6700,6700,6700,6700,0
|
|
20230711,131400,60829810,6700,6700,6700,6700,1
|
|
20230711,131300,60823110,6680,6680,6680,6680,0
|
|
20230711,131200,60823110,6680,6680,6680,6680,10
|
|
20230711,131100,60756310,6700,6700,6700,6700,1
|
|
20230711,131000,60749610,6680,6680,6680,6680,1
|
|
20230711,130900,60742930,6700,6700,6700,6700,249
|
|
20230711,130800,59074630,6710,6710,6710,6710,0
|
|
20230711,130700,59074630,6710,6710,6710,6710,0
|
|
20230711,130600,59074630,6710,6710,6710,6710,0
|
|
20230711,130500,59074630,6710,6710,6710,6710,0
|
|
20230711,130400,59074630,6710,6710,6710,6710,0
|
|
20230711,130300,59074630,6710,6710,6710,6710,0
|
|
20230711,130200,59074630,6710,6710,6710,6710,0
|
|
20230711,130100,59074630,6710,6710,6710,6710,0
|
|
20230711,130000,59074630,6710,6710,6710,6710,1
|
|
20230711,125900,59067920,6710,6710,6710,6710,10
|
|
20230711,125800,59000820,6710,6710,6710,6710,30
|
|
20230711,125700,58799520,6710,6710,6710,6710,0
|
|
20230711,125600,58799520,6710,6710,6710,6710,0
|
|
20230711,125500,58799520,6710,6710,6710,6710,0
|
|
20230711,125400,58799520,6710,6710,6710,6710,0
|
|
20230711,125300,58799520,6710,6710,6710,6710,0
|
|
20230711,125200,58799520,6710,6710,6710,6710,0
|
|
20230711,125100,58799520,6710,6710,6710,6710,0
|
|
20230711,125000,58799520,6710,6710,6710,6710,30
|
|
20230711,124900,58598220,6710,6710,6710,6710,0
|
|
20230711,124800,58598220,6710,6710,6710,6710,50
|
|
20230711,124700,58262720,6710,6710,6710,6710,0
|
|
20230711,124600,58262720,6710,6710,6710,6710,0
|
|
20230711,124500,58262720,6710,6710,6710,6710,0
|
|
20230711,124400,58262720,6710,6710,6710,6710,0
|
|
20230711,124300,58262720,6710,6700,6710,6700,2
|
|
20230711,124200,58249310,6700,6710,6710,6700,315
|
|
20230711,124100,56135670,6710,6710,6710,6710,0
|
|
20230711,124000,56135670,6710,6710,6710,6710,11
|
|
20230711,123900,56061860,6740,6740,6740,6740,0
|
|
20230711,123800,56061860,6740,6720,6740,6710,34
|
|
20230711,123700,55833390,6740,6740,6740,6740,0
|
|
20230711,123600,55833390,6740,6740,6740,6740,0
|
|
20230711,123500,55833390,6740,6740,6740,6740,0
|
|
20230711,123400,55833390,6740,6740,6740,6740,0
|
|
20230711,123300,55833390,6740,6740,6740,6740,0
|
|
20230711,123200,55833390,6740,6740,6740,6740,5
|
|
20230711,123100,55799690,6740,6740,6740,6740,0
|
|
20230711,123000,55799690,6740,6740,6740,6740,0
|
|
20230711,122900,55799690,6740,6740,6740,6740,0
|
|
20230711,122800,55799690,6740,6740,6740,6740,0
|
|
20230711,122700,55799690,6740,6740,6740,6740,0
|
|
20230711,122600,55799690,6740,6740,6740,6740,0
|
|
20230711,122500,55799690,6740,6740,6740,6740,0
|
|
20230711,122400,55799690,6740,6740,6740,6740,0
|
|
20230711,122300,55799690,6740,6740,6740,6740,1
|
|
20230711,122200,55792950,6740,6740,6740,6740,0
|
|
20230711,122100,55792950,6740,6740,6740,6740,0
|
|
20230711,122000,55792950,6740,6740,6740,6740,1
|
|
20230711,121900,55786210,6740,6740,6740,6740,0
|
|
20230711,121800,55786210,6740,6740,6740,6740,1
|
|
20230711,121700,55779470,6700,6700,6700,6700,0
|
|
20230711,121600,55779470,6700,6700,6700,6700,0
|
|
20230711,121500,55779470,6700,6700,6700,6700,0
|
|
20230711,121400,55779470,6700,6700,6700,6700,0
|
|
20230711,121300,55779470,6700,6700,6700,6700,0
|
|
20230711,121200,55779470,6700,6700,6700,6700,0
|
|
20230711,121100,55779470,6700,6700,6700,6700,0
|
|
20230711,121000,55779470,6700,6700,6700,6700,1
|
|
20230711,120900,55772770,6700,6700,6700,6700,0
|
|
20230711,120800,55772770,6700,6700,6700,6700,0
|
|
20230711,120700,55772770,6700,6700,6700,6700,0
|
|
20230711,120600,55772770,6700,6700,6700,6700,0
|
|
20230711,120500,55772770,6700,6700,6700,6700,0
|
|
20230711,120400,55772770,6700,6700,6700,6700,0
|
|
20230711,120300,55772770,6700,6710,6710,6700,15
|
|
20230711,120200,55672130,6710,6710,6710,6710,0
|
|
20230711,120100,55672130,6710,6710,6710,6710,0
|
|
20230711,120000,55672130,6710,6710,6710,6710,1
|
|
20230711,115900,55665420,6700,6700,6700,6700,0
|
|
20230711,115800,55665420,6700,6700,6700,6700,0
|
|
20230711,115700,55665420,6700,6700,6700,6700,0
|
|
20230711,115600,55665420,6700,6700,6700,6700,0
|
|
20230711,115500,55665420,6700,6700,6700,6700,0
|
|
20230711,115400,55665420,6700,6710,6710,6700,2
|
|
20230711,115300,55652010,6750,6750,6750,6750,0
|
|
20230711,115200,55652010,6750,6750,6750,6750,0
|
|
20230711,115100,55652010,6750,6750,6750,6750,1
|
|
20230711,115000,55645260,6720,6710,6720,6710,529
|
|
20230711,114900,52095660,6710,6700,6710,6700,917
|
|
20230711,114800,45949000,6700,6700,6700,6700,0
|
|
20230711,114700,45949000,6700,6700,6700,6700,0
|
|
20230711,114600,45949000,6700,6700,6700,6700,0
|
|
20230711,114500,45949000,6700,6700,6700,6700,1
|
|
20230711,114400,45942300,6700,6700,6700,6700,0
|
|
20230711,114300,45942300,6700,6700,6700,6700,0
|
|
20230711,114200,45942300,6700,6700,6700,6700,0
|
|
20230711,114100,45942300,6700,6700,6700,6700,0
|
|
20230711,114000,45942300,6700,6700,6700,6700,1
|
|
20230711,113900,45935600,6700,6700,6700,6700,0
|
|
20230711,113800,45935600,6700,6700,6700,6700,16
|
|
20230711,113700,45828400,6700,6700,6700,6700,0
|
|
20230711,113600,45828400,6700,6700,6700,6700,0
|
|
20230711,113500,45828400,6700,6700,6700,6700,0
|
|
20230711,113400,45828400,6700,6700,6700,6700,43
|
|
20230711,113300,45540300,6700,6700,6700,6700,0
|
|
20230711,113200,45540300,6700,6700,6700,6700,0
|
|
20230711,113100,45540300,6700,6700,6700,6700,0
|
|
20230711,113000,45540300,6700,6700,6700,6700,1
|
|
20230711,112900,45533600,6700,6700,6700,6700,0
|
|
20230711,112800,45533600,6700,6700,6700,6700,0
|
|
20230711,112700,45533600,6700,6700,6700,6700,0
|
|
20230711,112600,45533600,6700,6710,6710,6700,20
|
|
20230711,112500,45399410,6710,6710,6710,6710,0
|
|
20230711,112400,45399410,6710,6710,6710,6710,1
|
|
20230711,112300,45392700,6740,6740,6740,6740,4
|
|
20230711,112200,45365740,6730,6730,6730,6730,118
|
|
20230711,112100,44571600,6700,6720,6720,6700,1061
|
|
20230711,112000,37456080,6750,6750,6750,6750,0
|
|
20230711,111900,37456080,6750,6750,6750,6750,0
|
|
20230711,111800,37456080,6750,6750,6750,6750,117
|
|
20230711,111700,36666330,6750,6740,6750,6710,20
|
|
20230711,111600,36531420,6740,6760,6760,6740,609
|
|
20230711,111500,32424850,6780,6780,6780,6780,0
|
|
20230711,111400,32424850,6780,6780,6780,6780,0
|
|
20230711,111300,32424850,6780,6780,6780,6780,0
|
|
20230711,111200,32424850,6780,6780,6780,6780,0
|
|
20230711,111100,32424850,6780,6780,6780,6780,0
|
|
20230711,111000,32424850,6780,6780,6780,6780,0
|
|
20230711,110900,32424850,6780,6780,6780,6780,0
|
|
20230711,110800,32424850,6780,6780,6780,6780,16
|
|
20230711,110700,32316370,6780,6780,6780,6780,0
|
|
20230711,110600,32316370,6780,6780,6780,6780,0
|
|
20230711,110500,32316370,6780,6780,6780,6780,0
|
|
20230711,110400,32316370,6780,6780,6780,6780,0
|
|
20230711,110300,32316370,6780,6780,6780,6780,0
|
|
20230711,110200,32316370,6780,6780,6780,6780,1
|
|
20230711,110100,32309590,6780,6780,6780,6780,0
|
|
20230711,110000,32309590,6780,6780,6780,6780,0
|
|
20230711,105900,32309590,6780,6780,6780,6780,0
|
|
20230711,105800,32309590,6780,6780,6780,6780,0
|
|
20230711,105700,32309590,6780,6780,6780,6780,0
|
|
20230711,105600,32309590,6780,6780,6780,6780,0
|
|
20230711,105500,32309590,6780,6780,6780,6780,0
|
|
20230711,105400,32309590,6780,6780,6780,6780,0
|
|
20230711,105300,32309590,6780,6780,6780,6780,0
|
|
20230711,105200,32309590,6780,6780,6780,6780,0
|
|
20230711,105100,32309590,6780,6780,6780,6780,0
|
|
20230711,105000,32309590,6780,6780,6780,6780,0
|
|
20230711,104900,32309590,6780,6780,6780,6780,0
|
|
20230711,104800,32309590,6780,6780,6780,6780,0
|
|
20230711,104700,32309590,6780,6780,6780,6780,0
|
|
20230711,104600,32309590,6780,6780,6780,6780,0
|
|
20230711,104500,32309590,6780,6780,6780,6780,1
|
|
20230711,104400,32302810,6750,6750,6750,6750,5
|
|
20230711,104300,32269060,6750,6750,6750,6750,0
|
|
20230711,104200,32269060,6750,6750,6750,6750,0
|
|
20230711,104100,32269060,6750,6750,6750,6750,0
|
|
20230711,104000,32269060,6750,6750,6750,6750,0
|
|
20230711,103900,32269060,6750,6750,6750,6750,0
|
|
20230711,103800,32269060,6750,6750,6750,6750,0
|
|
20230711,103700,32269060,6750,6750,6750,6750,0
|
|
20230711,103600,32269060,6750,6750,6750,6750,0
|
|
20230711,103500,32269060,6750,6760,6760,6750,408
|
|
20230711,103400,29514860,6780,6780,6780,6780,0
|
|
20230711,103300,29514860,6780,6780,6780,6780,0
|
|
20230711,103200,29514860,6780,6780,6780,6780,0
|
|
20230711,103100,29514860,6780,6780,6780,6780,0
|
|
20230711,103000,29514860,6780,6780,6780,6780,1
|
|
20230711,102900,29508080,6750,6750,6750,6750,0
|
|
20230711,102800,29508080,6750,6750,6750,6750,0
|
|
20230711,102700,29508080,6750,6800,6800,6750,472
|
|
20230711,102600,26309590,6820,6820,6820,6820,0
|
|
20230711,102500,26309590,6820,6820,6820,6820,0
|
|
20230711,102400,26309590,6820,6820,6820,6820,0
|
|
20230711,102300,26309590,6820,6820,6820,6820,0
|
|
20230711,102200,26309590,6820,6820,6820,6820,0
|
|
20230711,102100,26309590,6820,6820,6820,6820,0
|
|
20230711,102000,26309590,6820,6820,6820,6820,0
|
|
20230711,101900,26309590,6820,6820,6820,6820,0
|
|
20230711,101800,26309590,6820,6820,6820,6820,0
|
|
20230711,101700,26309590,6820,6820,6820,6820,0
|
|
20230711,101600,26309590,6820,6820,6820,6820,0
|
|
20230711,101500,26309590,6820,6820,6820,6820,0
|
|
20230711,101400,26309590,6820,6820,6820,6820,0
|
|
20230711,101300,26309590,6820,6820,6820,6820,0
|
|
20230711,101200,26309590,6820,6820,6820,6820,0
|
|
20230711,101100,26309590,6820,6820,6820,6820,1
|
|
20230711,101000,26302770,6820,6820,6820,6820,0
|
|
20230711,100900,26302770,6820,6820,6820,6820,200
|
|
20230711,100800,24938770,6820,6820,6820,6820,0
|
|
20230711,100700,24938770,6820,6820,6820,6820,0
|
|
20230711,100600,24938770,6820,6820,6820,6820,8
|
|
20230711,100500,24884210,6820,6820,6820,6820,0
|
|
20230711,100400,24884210,6820,6820,6820,6820,0
|
|
20230711,100300,24884210,6820,6820,6820,6820,0
|
|
20230711,100200,24884210,6820,6820,6820,6820,1
|
|
20230711,100100,24877390,6820,6820,6820,6820,0
|
|
20230711,100000,24877390,6820,6820,6820,6820,0
|
|
20230711,095900,24877390,6820,6820,6820,6820,0
|
|
20230711,095800,24877390,6820,6820,6820,6820,1
|
|
20230711,095700,24870570,6810,6810,6810,6810,0
|
|
20230711,095600,24870570,6810,6810,6810,6810,0
|
|
20230711,095500,24870570,6810,6810,6810,6810,0
|
|
20230711,095400,24870570,6810,6810,6810,6810,0
|
|
20230711,095300,24870570,6810,6810,6810,6810,1
|
|
20230711,095200,24863760,6820,6820,6820,6820,0
|
|
20230711,095100,24863760,6820,6820,6820,6820,0
|
|
20230711,095000,24863760,6820,6820,6820,6820,1
|
|
20230711,094900,24856940,6810,6810,6810,6810,0
|
|
20230711,094800,24856940,6810,6810,6810,6810,10
|
|
20230711,094700,24788840,6810,6810,6810,6810,5
|
|
20230711,094600,24754790,6820,6820,6820,6820,0
|
|
20230711,094500,24754790,6820,6820,6820,6820,0
|
|
20230711,094400,24754790,6820,6820,6820,6820,2
|
|
20230711,094300,24741150,6840,6840,6840,6840,0
|
|
20230711,094200,24741150,6840,6840,6840,6840,0
|
|
20230711,094100,24741150,6840,6840,6840,6840,0
|
|
20230711,094000,24741150,6840,6840,6840,6840,0
|
|
20230711,093900,24741150,6840,6840,6840,6840,0
|
|
20230711,093800,24741150,6840,6840,6840,6840,0
|
|
20230711,093700,24741150,6840,6840,6840,6840,1
|
|
20230711,093600,24734310,6850,6850,6850,6850,0
|
|
20230711,093500,24734310,6850,6850,6850,6850,0
|
|
20230711,093400,24734310,6850,6850,6850,6850,0
|
|
20230711,093300,24734310,6850,6850,6850,6850,0
|
|
20230711,093200,24734310,6850,6850,6850,6850,1
|
|
20230711,093100,24727460,6860,6860,6860,6860,2
|
|
20230711,093000,24713740,6860,6880,6880,6800,3
|
|
20230711,092900,24693200,6890,6800,6890,6800,193
|
|
20230711,092800,23380710,6800,6800,6800,6800,1
|
|
20230711,092700,23373910,6900,6900,6900,6900,0
|
|
20230711,092600,23373910,6900,6830,6900,6830,1000
|
|
20230711,092500,16519850,6810,6840,6840,6810,874
|
|
20230711,092400,10556710,6900,6830,7000,6830,708
|
|
20230711,092300,5608340,6830,6810,6830,6810,12
|
|
20230711,092200,5526580,6840,6840,6840,6840,1
|
|
20230711,092100,5519740,6810,6800,6810,6800,553
|
|
20230711,092000,1753820,6810,6800,6810,6800,5
|
|
20230711,091900,1719810,6810,6810,6810,6810,1
|
|
20230711,091800,1713000,6800,6800,6800,6800,50
|
|
20230711,091700,1373000,6800,6800,6800,6800,0
|
|
20230711,091600,1373000,6800,6800,6800,6800,0
|
|
20230711,091500,1373000,6800,6780,6800,6780,3
|
|
20230711,091400,1352640,6780,6770,6780,6770,2
|
|
20230711,091300,1339090,6770,6770,6770,6750,31
|
|
20230711,091200,1129640,6750,6750,6750,6750,69
|
|
20230711,091100,663890,6770,6770,6770,6770,0
|
|
20230711,091000,663890,6770,6770,6770,6770,1
|
|
20230711,090900,657120,6760,6760,6760,6760,0
|
|
20230711,090800,657120,6760,6760,6760,6760,1
|
|
20230711,090700,650360,6770,6770,6770,6770,0
|
|
20230711,090600,650360,6770,6770,6770,6770,1
|
|
20230711,090500,643590,6770,6770,6770,6770,48
|
|
20230711,090400,318630,6810,6810,6810,6810,0
|
|
20230711,090300,318630,6810,6790,6860,6780,30
|
|
20230711,090200,114780,6850,6740,6850,6740,7
|
|
20230711,090100,67400,6740,6740,6740,6740,0
|
|
20230711,090000,67400,6740,6740,6740,6740,10
|