591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184800,65101630,6800,6800,6800,6800,159
|
|
20230713,184700,65101630,6800,6800,6800,6800,0
|
|
20230713,184600,65101630,6800,6800,6800,6800,0
|
|
20230713,184500,65101630,6800,6800,6800,6800,0
|
|
20230713,184400,65101630,6800,6800,6800,6800,0
|
|
20230713,184300,65101630,6800,6800,6800,6800,0
|
|
20230713,184200,65101630,6800,6800,6800,6800,0
|
|
20230713,184100,65101630,6800,6800,6800,6800,0
|
|
20230713,184000,65101630,6800,6800,6800,6800,0
|
|
20230713,183900,65101630,6800,6800,6800,6800,0
|
|
20230713,183800,65101630,6800,6800,6800,6800,0
|
|
20230713,183700,65101630,6800,6800,6800,6800,0
|
|
20230713,183600,65101630,6800,6800,6800,6800,0
|
|
20230713,183500,65101630,6800,6800,6800,6800,0
|
|
20230713,183400,65101630,6800,6800,6800,6800,0
|
|
20230713,183300,65101630,6800,6800,6800,6800,0
|
|
20230713,183200,65101630,6800,6800,6800,6800,0
|
|
20230713,183100,65101630,6800,6800,6800,6800,0
|
|
20230713,183000,65101630,6800,6800,6800,6800,0
|
|
20230713,182900,65101630,6800,6800,6800,6800,0
|
|
20230713,182800,65101630,6800,6800,6800,6800,0
|
|
20230713,182700,65101630,6800,6800,6800,6800,0
|
|
20230713,182600,65101630,6800,6800,6800,6800,0
|
|
20230713,182500,65101630,6800,6800,6800,6800,0
|
|
20230713,182400,65101630,6800,6800,6800,6800,0
|
|
20230713,182300,65101630,6800,6800,6800,6800,0
|
|
20230713,182200,65101630,6800,6800,6800,6800,0
|
|
20230713,182100,65101630,6800,6800,6800,6800,0
|
|
20230713,182000,65101630,6800,6800,6800,6800,0
|
|
20230713,181900,65101630,6800,6800,6800,6800,0
|
|
20230713,181800,65101630,6800,6800,6800,6800,159
|
|
20230713,181700,65101630,6800,6800,6800,6800,0
|
|
20230713,181600,65101630,6800,6800,6800,6800,0
|
|
20230713,181500,65101630,6800,6800,6800,6800,0
|
|
20230713,181400,65101630,6800,6800,6800,6800,0
|
|
20230713,181300,65101630,6800,6800,6800,6800,0
|
|
20230713,181200,65101630,6800,6800,6800,6800,0
|
|
20230713,181100,65101630,6800,6800,6800,6800,0
|
|
20230713,181000,65101630,6800,6800,6800,6800,0
|
|
20230713,180900,65101630,6800,6800,6800,6800,0
|
|
20230713,180800,65101630,6800,6800,6800,6800,0
|
|
20230713,180700,65101630,6800,6800,6800,6800,0
|
|
20230713,180600,65101630,6800,6800,6800,6800,0
|
|
20230713,180500,65101630,6800,6800,6800,6800,0
|
|
20230713,180400,65101630,6800,6800,6800,6800,0
|
|
20230713,180300,65101630,6800,6800,6800,6800,0
|
|
20230713,180200,65101630,6800,6800,6800,6800,0
|
|
20230713,180100,65101630,6800,6800,6800,6800,0
|
|
20230713,180000,65101630,6800,6800,6800,6800,0
|
|
20230713,175900,65101630,6800,6800,6800,6800,0
|
|
20230713,175800,65101630,6800,6800,6800,6800,0
|
|
20230713,175700,65101630,6800,6800,6800,6800,0
|
|
20230713,175600,65101630,6800,6800,6800,6800,0
|
|
20230713,175500,65101630,6800,6800,6800,6800,0
|
|
20230713,175400,65101630,6800,6800,6800,6800,0
|
|
20230713,175300,65101630,6800,6800,6800,6800,0
|
|
20230713,175200,65101630,6800,6800,6800,6800,0
|
|
20230713,175100,65101630,6800,6800,6800,6800,0
|
|
20230713,175000,65101630,6800,6800,6800,6800,0
|
|
20230713,174900,65101630,6800,6800,6800,6800,0
|
|
20230713,174800,65101630,6800,6800,6800,6800,159
|
|
20230713,174700,65101630,6800,6800,6800,6800,0
|
|
20230713,174600,65101630,6800,6800,6800,6800,0
|
|
20230713,174500,65101630,6800,6800,6800,6800,0
|
|
20230713,174400,65101630,6800,6800,6800,6800,0
|
|
20230713,174300,65101630,6800,6800,6800,6800,0
|
|
20230713,174200,65101630,6800,6800,6800,6800,0
|
|
20230713,174100,65101630,6800,6800,6800,6800,0
|
|
20230713,174000,65101630,6800,6800,6800,6800,0
|
|
20230713,173900,65101630,6800,6800,6800,6800,0
|
|
20230713,173800,65101630,6800,6800,6800,6800,0
|
|
20230713,173700,65101630,6800,6800,6800,6800,0
|
|
20230713,173600,65101630,6800,6800,6800,6800,0
|
|
20230713,173500,65101630,6800,6800,6800,6800,0
|
|
20230713,173400,65101630,6800,6800,6800,6800,0
|
|
20230713,173300,65101630,6800,6800,6800,6800,0
|
|
20230713,173200,65101630,6800,6800,6800,6800,0
|
|
20230713,173100,65101630,6800,6800,6800,6800,0
|
|
20230713,173000,65101630,6800,6800,6800,6800,0
|
|
20230713,172900,65101630,6800,6800,6800,6800,0
|
|
20230713,172800,65101630,6800,6800,6800,6800,0
|
|
20230713,172700,65101630,6800,6800,6800,6800,0
|
|
20230713,172600,65101630,6800,6800,6800,6800,0
|
|
20230713,172500,65101630,6800,6800,6800,6800,0
|
|
20230713,172400,65101630,6800,6800,6800,6800,0
|
|
20230713,172300,65101630,6800,6800,6800,6800,0
|
|
20230713,172200,65101630,6800,6800,6800,6800,0
|
|
20230713,172100,65101630,6800,6800,6800,6800,0
|
|
20230713,172000,65101630,6800,6800,6800,6800,0
|
|
20230713,171900,65101630,6800,6800,6800,6800,0
|
|
20230713,171800,65101630,6800,6800,6800,6800,159
|
|
20230713,171700,65101630,6800,6800,6800,6800,0
|
|
20230713,171600,65101630,6800,6800,6800,6800,0
|
|
20230713,171500,65101630,6800,6800,6800,6800,0
|
|
20230713,171400,65101630,6800,6800,6800,6800,0
|
|
20230713,171300,65101630,6800,6800,6800,6800,0
|
|
20230713,171200,65101630,6800,6800,6800,6800,0
|
|
20230713,171100,65101630,6800,6800,6800,6800,0
|
|
20230713,171000,65101630,6800,6800,6800,6800,0
|
|
20230713,170900,65101630,6800,6800,6800,6800,0
|
|
20230713,170800,65101630,6800,6800,6800,6800,0
|
|
20230713,170700,65101630,6800,6800,6800,6800,0
|
|
20230713,170600,65101630,6800,6800,6800,6800,0
|
|
20230713,170500,65101630,6800,6800,6800,6800,0
|
|
20230713,170400,65101630,6800,6800,6800,6800,0
|
|
20230713,170300,65101630,6800,6800,6800,6800,0
|
|
20230713,170200,65101630,6800,6800,6800,6800,0
|
|
20230713,170100,65101630,6800,6800,6800,6800,0
|
|
20230713,170000,65101630,6800,6800,6800,6800,0
|
|
20230713,165900,65101630,6800,6800,6800,6800,0
|
|
20230713,165800,65101630,6800,6800,6800,6800,0
|
|
20230713,165700,65101630,6800,6800,6800,6800,0
|
|
20230713,165600,65101630,6800,6800,6800,6800,0
|
|
20230713,165500,65101630,6800,6800,6800,6800,0
|
|
20230713,165400,65101630,6800,6800,6800,6800,0
|
|
20230713,165300,65101630,6800,6800,6800,6800,0
|
|
20230713,165200,65101630,6800,6800,6800,6800,0
|
|
20230713,165100,65101630,6800,6800,6800,6800,0
|
|
20230713,165000,65101630,6800,6800,6800,6800,0
|
|
20230713,164900,65101630,6800,6800,6800,6800,0
|
|
20230713,164800,65101630,6800,6800,6800,6800,159
|
|
20230713,164700,65101630,6800,6800,6800,6800,0
|
|
20230713,164600,65101630,6800,6800,6800,6800,0
|
|
20230713,164500,65101630,6800,6800,6800,6800,0
|
|
20230713,164400,65101630,6800,6800,6800,6800,0
|
|
20230713,164300,65101630,6800,6800,6800,6800,0
|
|
20230713,164200,65101630,6800,6800,6800,6800,0
|
|
20230713,164100,65101630,6800,6800,6800,6800,0
|
|
20230713,164000,65101630,6800,6800,6800,6800,0
|
|
20230713,163900,65101630,6800,6800,6800,6800,0
|
|
20230713,163800,65101630,6800,6800,6800,6800,0
|
|
20230713,163700,65101630,6800,6800,6800,6800,0
|
|
20230713,163600,65101630,6800,6800,6800,6800,0
|
|
20230713,163500,65101630,6800,6800,6800,6800,0
|
|
20230713,163400,65101630,6800,6800,6800,6800,0
|
|
20230713,163300,65101630,6800,6800,6800,6800,0
|
|
20230713,163200,65101630,6800,6800,6800,6800,0
|
|
20230713,163100,65101630,6800,6800,6800,6800,0
|
|
20230713,163000,65101630,6800,6800,6800,6800,0
|
|
20230713,162900,65101630,6800,6800,6800,6800,0
|
|
20230713,162800,65101630,6800,6800,6800,6800,0
|
|
20230713,162700,65101630,6800,6800,6800,6800,0
|
|
20230713,162600,65101630,6800,6800,6800,6800,0
|
|
20230713,162500,65101630,6800,6800,6800,6800,0
|
|
20230713,162400,65101630,6800,6800,6800,6800,0
|
|
20230713,162300,65101630,6800,6800,6800,6800,0
|
|
20230713,162200,65101630,6800,6800,6800,6800,0
|
|
20230713,162100,65101630,6800,6800,6800,6800,0
|
|
20230713,162000,65101630,6800,6800,6800,6800,0
|
|
20230713,161900,65101630,6800,6800,6800,6800,0
|
|
20230713,161800,65101630,6800,6800,6800,6800,159
|
|
20230713,161700,65101630,6800,6800,6800,6800,0
|
|
20230713,161600,65101630,6800,6800,6800,6800,0
|
|
20230713,161500,65101630,6800,6800,6800,6800,0
|
|
20230713,161400,65101630,6800,6800,6800,6800,0
|
|
20230713,161300,65101630,6800,6800,6800,6800,0
|
|
20230713,161200,65101630,6800,6800,6800,6800,0
|
|
20230713,161100,65101630,6800,6800,6800,6800,0
|
|
20230713,161000,65101630,6800,6800,6800,6800,0
|
|
20230713,160900,65101630,6800,6800,6800,6800,0
|
|
20230713,160800,65101630,6800,6800,6800,6800,0
|
|
20230713,160700,65101630,6800,6800,6800,6800,0
|
|
20230713,160600,65101630,6800,6800,6800,6800,0
|
|
20230713,160500,65101630,6800,6800,6800,6800,0
|
|
20230713,160400,65101630,6800,6800,6800,6800,0
|
|
20230713,160300,65101630,6800,6800,6800,6800,0
|
|
20230713,160200,65101630,6800,6800,6800,6800,0
|
|
20230713,160100,65101630,6800,6800,6800,6800,0
|
|
20230713,160000,65101630,6800,6800,6800,6800,0
|
|
20230713,155900,65101630,6800,6800,6800,6800,0
|
|
20230713,155800,65101630,6800,6800,6800,6800,0
|
|
20230713,155700,65101630,6800,6800,6800,6800,0
|
|
20230713,155600,65101630,6800,6800,6800,6800,0
|
|
20230713,155500,65101630,6800,6800,6800,6800,0
|
|
20230713,155400,65101630,6800,6800,6800,6800,0
|
|
20230713,155300,65101630,6800,6800,6800,6800,0
|
|
20230713,155200,65101630,6800,6800,6800,6800,0
|
|
20230713,155100,65101630,6800,6800,6800,6800,0
|
|
20230713,155000,65101630,6800,6800,6800,6800,0
|
|
20230713,154900,65101630,6800,6800,6800,6800,0
|
|
20230713,154800,65101630,6800,6800,6800,6800,159
|
|
20230713,154700,65101630,6800,6800,6800,6800,0
|
|
20230713,154600,65101630,6800,6800,6800,6800,0
|
|
20230713,154500,65101630,6800,6800,6800,6800,0
|
|
20230713,154400,65101630,6800,6800,6800,6800,0
|
|
20230713,154300,65101630,6800,6800,6800,6800,0
|
|
20230713,154200,65101630,6800,6800,6800,6800,0
|
|
20230713,154100,65101630,6800,6800,6800,6800,0
|
|
20230713,154000,65101630,6800,6800,6800,6800,0
|
|
20230713,153900,65101630,6800,6800,6800,6800,0
|
|
20230713,153800,65101630,6800,6800,6800,6800,0
|
|
20230713,153700,65101630,6800,6800,6800,6800,0
|
|
20230713,153600,65101630,6800,6800,6800,6800,0
|
|
20230713,153500,65101630,6800,6800,6800,6800,0
|
|
20230713,153400,65101630,6800,6800,6800,6800,0
|
|
20230713,153300,65101630,6800,6800,6800,6800,0
|
|
20230713,153200,65101630,6800,6800,6800,6800,0
|
|
20230713,153100,65101630,6800,6800,6800,6800,0
|
|
20230713,153000,65101630,6800,6800,6800,6800,159
|
|
20230713,152900,64020430,6760,6760,6760,6760,0
|
|
20230713,152800,64020430,6760,6760,6760,6760,0
|
|
20230713,152700,64020430,6760,6760,6760,6760,0
|
|
20230713,152600,64020430,6760,6760,6760,6760,0
|
|
20230713,152500,64020430,6760,6760,6760,6760,0
|
|
20230713,152400,64020430,6760,6760,6760,6760,0
|
|
20230713,152300,64020430,6760,6760,6760,6760,0
|
|
20230713,152200,64020430,6760,6760,6760,6760,0
|
|
20230713,152100,64020430,6760,6760,6760,6760,0
|
|
20230713,152000,64020430,6760,6760,6760,6760,0
|
|
20230713,151900,64020430,6760,6800,6800,6760,144
|
|
20230713,151800,63046180,6800,6800,6800,6800,0
|
|
20230713,151700,63046180,6800,6800,6800,6800,0
|
|
20230713,151600,63046180,6800,6800,6800,6800,13
|
|
20230713,151500,62957780,6800,6800,6800,6800,0
|
|
20230713,151400,62957780,6800,6800,6800,6800,0
|
|
20230713,151300,62957780,6800,6800,6800,6800,0
|
|
20230713,151200,62957780,6800,6800,6800,6800,0
|
|
20230713,151100,62957780,6800,6800,6800,6800,0
|
|
20230713,151000,62957780,6800,6800,6800,6800,0
|
|
20230713,150900,62957780,6800,6800,6800,6800,0
|
|
20230713,150800,62957780,6800,6800,6800,6800,0
|
|
20230713,150700,62957780,6800,6800,6800,6800,0
|
|
20230713,150600,62957780,6800,6800,6800,6800,0
|
|
20230713,150500,62957780,6800,6800,6800,6800,0
|
|
20230713,150400,62957780,6800,6800,6800,6800,0
|
|
20230713,150300,62957780,6800,6800,6800,6800,0
|
|
20230713,150200,62957780,6800,6800,6800,6800,1
|
|
20230713,150100,62950980,6800,6800,6800,6800,0
|
|
20230713,150000,62950980,6800,6800,6800,6800,0
|
|
20230713,145900,62950980,6800,6800,6800,6800,0
|
|
20230713,145800,62950980,6800,6800,6800,6800,0
|
|
20230713,145700,62950980,6800,6800,6800,6800,0
|
|
20230713,145600,62950980,6800,6800,6800,6800,0
|
|
20230713,145500,62950980,6800,6800,6800,6800,1
|
|
20230713,145400,62944180,6780,6780,6780,6780,0
|
|
20230713,145300,62944180,6780,6780,6780,6780,130
|
|
20230713,145200,62062780,6780,6780,6780,6780,0
|
|
20230713,145100,62062780,6780,6780,6780,6780,0
|
|
20230713,145000,62062780,6780,6780,6780,6780,0
|
|
20230713,144900,62062780,6780,6780,6780,6780,2
|
|
20230713,144800,62049220,6800,6810,6810,6800,7
|
|
20230713,144700,62001580,6810,6810,6810,6810,0
|
|
20230713,144600,62001580,6810,6810,6810,6810,0
|
|
20230713,144500,62001580,6810,6810,6810,6810,0
|
|
20230713,144400,62001580,6810,6810,6810,6810,0
|
|
20230713,144300,62001580,6810,6810,6810,6810,0
|
|
20230713,144200,62001580,6810,6810,6810,6810,0
|
|
20230713,144100,62001580,6810,6810,6810,6810,0
|
|
20230713,144000,62001580,6810,6810,6810,6810,58
|
|
20230713,143900,61606600,6840,6840,6840,6840,0
|
|
20230713,143800,61606600,6840,6840,6840,6840,0
|
|
20230713,143700,61606600,6840,6840,6840,6840,0
|
|
20230713,143600,61606600,6840,6840,6840,6840,0
|
|
20230713,143500,61606600,6840,6840,6840,6840,0
|
|
20230713,143400,61606600,6840,6840,6840,6840,0
|
|
20230713,143300,61606600,6840,6840,6840,6840,0
|
|
20230713,143200,61606600,6840,6840,6840,6840,0
|
|
20230713,143100,61606600,6840,6840,6840,6840,0
|
|
20230713,143000,61606600,6840,6840,6840,6840,0
|
|
20230713,142900,61606600,6840,6840,6840,6840,0
|
|
20230713,142800,61606600,6840,6840,6840,6840,0
|
|
20230713,142700,61606600,6840,6840,6840,6840,0
|
|
20230713,142600,61606600,6840,6840,6840,6840,0
|
|
20230713,142500,61606600,6840,6840,6840,6840,0
|
|
20230713,142400,61606600,6840,6840,6840,6840,0
|
|
20230713,142300,61606600,6840,6840,6840,6840,0
|
|
20230713,142200,61606600,6840,6840,6840,6840,0
|
|
20230713,142100,61606600,6840,6840,6840,6840,0
|
|
20230713,142000,61606600,6840,6840,6840,6840,0
|
|
20230713,141900,61606600,6840,6840,6840,6840,0
|
|
20230713,141800,61606600,6840,6840,6840,6840,0
|
|
20230713,141700,61606600,6840,6840,6840,6840,0
|
|
20230713,141600,61606600,6840,6840,6840,6840,0
|
|
20230713,141500,61606600,6840,6840,6840,6840,0
|
|
20230713,141400,61606600,6840,6840,6840,6840,0
|
|
20230713,141300,61606600,6840,6840,6840,6840,0
|
|
20230713,141200,61606600,6840,6840,6840,6840,0
|
|
20230713,141100,61606600,6840,6840,6840,6840,20
|
|
20230713,141000,61469800,6840,6840,6840,6840,10
|
|
20230713,140900,61401400,6840,6840,6840,6840,0
|
|
20230713,140800,61401400,6840,6840,6840,6840,0
|
|
20230713,140700,61401400,6840,6840,6840,6840,0
|
|
20230713,140600,61401400,6840,6840,6840,6840,0
|
|
20230713,140500,61401400,6840,6840,6840,6840,0
|
|
20230713,140400,61401400,6840,6840,6840,6840,0
|
|
20230713,140300,61401400,6840,6840,6840,6840,1
|
|
20230713,140200,61394560,6830,6830,6830,6830,1
|
|
20230713,140100,61387730,6840,6840,6840,6840,0
|
|
20230713,140000,61387730,6840,6840,6840,6840,0
|
|
20230713,135900,61387730,6840,6840,6840,6840,0
|
|
20230713,135800,61387730,6840,6840,6840,6840,0
|
|
20230713,135700,61387730,6840,6840,6840,6840,0
|
|
20230713,135600,61387730,6840,6840,6840,6840,0
|
|
20230713,135500,61387730,6840,6840,6840,6840,0
|
|
20230713,135400,61387730,6840,6840,6840,6840,0
|
|
20230713,135300,61387730,6840,6840,6840,6840,0
|
|
20230713,135200,61387730,6840,6840,6840,6840,0
|
|
20230713,135100,61387730,6840,6840,6840,6840,0
|
|
20230713,135000,61387730,6840,6840,6840,6840,0
|
|
20230713,134900,61387730,6840,6840,6840,6840,0
|
|
20230713,134800,61387730,6840,6840,6840,6840,0
|
|
20230713,134700,61387730,6840,6840,6840,6840,0
|
|
20230713,134600,61387730,6840,6840,6840,6840,0
|
|
20230713,134500,61387730,6840,6840,6840,6840,0
|
|
20230713,134400,61387730,6840,6840,6840,6840,0
|
|
20230713,134300,61387730,6840,6840,6840,6840,0
|
|
20230713,134200,61387730,6840,6840,6840,6840,0
|
|
20230713,134100,61387730,6840,6840,6840,6840,0
|
|
20230713,134000,61387730,6840,6840,6840,6840,0
|
|
20230713,133900,61387730,6840,6840,6840,6840,0
|
|
20230713,133800,61387730,6840,6840,6840,6840,0
|
|
20230713,133700,61387730,6840,6840,6840,6840,0
|
|
20230713,133600,61387730,6840,6840,6840,6840,0
|
|
20230713,133500,61387730,6840,6840,6840,6840,0
|
|
20230713,133400,61387730,6840,6840,6840,6840,0
|
|
20230713,133300,61387730,6840,6840,6840,6840,0
|
|
20230713,133200,61387730,6840,6840,6840,6840,0
|
|
20230713,133100,61387730,6840,6840,6840,6840,0
|
|
20230713,133000,61387730,6840,6840,6840,6840,0
|
|
20230713,132900,61387730,6840,6840,6840,6840,0
|
|
20230713,132800,61387730,6840,6840,6840,6840,0
|
|
20230713,132700,61387730,6840,6840,6840,6840,0
|
|
20230713,132600,61387730,6840,6840,6840,6840,0
|
|
20230713,132500,61387730,6840,6840,6840,6840,0
|
|
20230713,132400,61387730,6840,6840,6840,6840,0
|
|
20230713,132300,61387730,6840,6840,6840,6840,0
|
|
20230713,132200,61387730,6840,6840,6840,6840,0
|
|
20230713,132100,61387730,6840,6840,6840,6840,0
|
|
20230713,132000,61387730,6840,6840,6840,6840,0
|
|
20230713,131900,61387730,6840,6840,6840,6840,0
|
|
20230713,131800,61387730,6840,6840,6840,6840,4
|
|
20230713,131700,61360370,6840,6840,6840,6840,0
|
|
20230713,131600,61360370,6840,6840,6840,6840,0
|
|
20230713,131500,61360370,6840,6840,6840,6840,0
|
|
20230713,131400,61360370,6840,6840,6840,6840,0
|
|
20230713,131300,61360370,6840,6840,6840,6840,0
|
|
20230713,131200,61360370,6840,6840,6840,6840,0
|
|
20230713,131100,61360370,6840,6840,6840,6840,0
|
|
20230713,131000,61360370,6840,6840,6840,6840,0
|
|
20230713,130900,61360370,6840,6840,6840,6840,0
|
|
20230713,130800,61360370,6840,6840,6840,6840,0
|
|
20230713,130700,61360370,6840,6840,6840,6840,0
|
|
20230713,130600,61360370,6840,6780,6840,6770,4725
|
|
20230713,130500,29372020,6810,6810,6810,6810,0
|
|
20230713,130400,29372020,6810,6810,6810,6810,0
|
|
20230713,130300,29372020,6810,6810,6810,6810,0
|
|
20230713,130200,29372020,6810,6810,6810,6810,0
|
|
20230713,130100,29372020,6810,6810,6810,6810,0
|
|
20230713,130000,29372020,6810,6810,6810,6810,0
|
|
20230713,125900,29372020,6810,6810,6810,6810,0
|
|
20230713,125800,29372020,6810,6810,6810,6810,450
|
|
20230713,125700,26307520,6780,6810,6810,6780,36
|
|
20230713,125600,26063410,6810,6810,6810,6810,0
|
|
20230713,125500,26063410,6810,6810,6810,6810,0
|
|
20230713,125400,26063410,6810,6810,6810,6810,0
|
|
20230713,125300,26063410,6810,6810,6810,6810,0
|
|
20230713,125200,26063410,6810,6810,6810,6810,0
|
|
20230713,125100,26063410,6810,6810,6810,6810,0
|
|
20230713,125000,26063410,6810,6810,6810,6810,0
|
|
20230713,124900,26063410,6810,6810,6810,6810,0
|
|
20230713,124800,26063410,6810,6810,6810,6810,0
|
|
20230713,124700,26063410,6810,6810,6810,6810,0
|
|
20230713,124600,26063410,6810,6810,6810,6810,0
|
|
20230713,124500,26063410,6810,6810,6810,6810,0
|
|
20230713,124400,26063410,6810,6810,6810,6810,0
|
|
20230713,124300,26063410,6810,6810,6810,6810,0
|
|
20230713,124200,26063410,6810,6810,6810,6810,1
|
|
20230713,124100,26056600,6780,6780,6780,6780,6
|
|
20230713,124000,26015920,6810,6810,6810,6810,0
|
|
20230713,123900,26015920,6810,6810,6810,6810,1
|
|
20230713,123800,26009110,6830,6830,6830,6830,0
|
|
20230713,123700,26009110,6830,6830,6830,6830,0
|
|
20230713,123600,26009110,6830,6830,6830,6830,0
|
|
20230713,123500,26009110,6830,6830,6830,6830,0
|
|
20230713,123400,26009110,6830,6830,6830,6830,0
|
|
20230713,123300,26009110,6830,6830,6830,6830,0
|
|
20230713,123200,26009110,6830,6830,6830,6830,0
|
|
20230713,123100,26009110,6830,6800,6830,6800,16
|
|
20230713,123000,25900250,6800,6800,6800,6800,0
|
|
20230713,122900,25900250,6800,6800,6800,6800,0
|
|
20230713,122800,25900250,6800,6800,6800,6800,0
|
|
20230713,122700,25900250,6800,6800,6800,6800,0
|
|
20230713,122600,25900250,6800,6800,6800,6800,0
|
|
20230713,122500,25900250,6800,6800,6800,6800,0
|
|
20230713,122400,25900250,6800,6800,6800,6800,0
|
|
20230713,122300,25900250,6800,6800,6800,6800,0
|
|
20230713,122200,25900250,6800,6800,6800,6800,0
|
|
20230713,122100,25900250,6800,6800,6800,6800,0
|
|
20230713,122000,25900250,6800,6800,6800,6800,0
|
|
20230713,121900,25900250,6800,6800,6800,6800,0
|
|
20230713,121800,25900250,6800,6800,6800,6800,0
|
|
20230713,121700,25900250,6800,6800,6800,6800,0
|
|
20230713,121600,25900250,6800,6800,6800,6800,0
|
|
20230713,121500,25900250,6800,6800,6800,6800,0
|
|
20230713,121400,25900250,6800,6800,6800,6800,0
|
|
20230713,121300,25900250,6800,6800,6800,6800,0
|
|
20230713,121200,25900250,6800,6800,6800,6800,0
|
|
20230713,121100,25900250,6800,6800,6800,6800,0
|
|
20230713,121000,25900250,6800,6800,6800,6800,0
|
|
20230713,120900,25900250,6800,6800,6800,6800,7
|
|
20230713,120800,25852650,6800,6800,6800,6800,0
|
|
20230713,120700,25852650,6800,6800,6800,6800,300
|
|
20230713,120600,23812650,6800,6800,6800,6800,0
|
|
20230713,120500,23812650,6800,6800,6800,6800,0
|
|
20230713,120400,23812650,6800,6800,6800,6800,0
|
|
20230713,120300,23812650,6800,6800,6800,6800,0
|
|
20230713,120200,23812650,6800,6800,6800,6800,0
|
|
20230713,120100,23812650,6800,6800,6800,6800,0
|
|
20230713,120000,23812650,6800,6800,6800,6800,1
|
|
20230713,115900,23805850,6800,6800,6800,6800,1
|
|
20230713,115800,23799050,6770,6770,6770,6770,0
|
|
20230713,115700,23799050,6770,6770,6770,6770,0
|
|
20230713,115600,23799050,6770,6770,6770,6770,0
|
|
20230713,115500,23799050,6770,6770,6770,6770,0
|
|
20230713,115400,23799050,6770,6770,6770,6770,0
|
|
20230713,115300,23799050,6770,6770,6770,6770,0
|
|
20230713,115200,23799050,6770,6770,6770,6770,0
|
|
20230713,115100,23799050,6770,6770,6770,6770,0
|
|
20230713,115000,23799050,6770,6770,6770,6770,0
|
|
20230713,114900,23799050,6770,6770,6770,6770,50
|
|
20230713,114800,23460550,6800,6800,6800,6800,0
|
|
20230713,114700,23460550,6800,6800,6800,6800,0
|
|
20230713,114600,23460550,6800,6800,6800,6800,0
|
|
20230713,114500,23460550,6800,6800,6800,6800,0
|
|
20230713,114400,23460550,6800,6800,6800,6800,0
|
|
20230713,114300,23460550,6800,6800,6800,6800,0
|
|
20230713,114200,23460550,6800,6800,6800,6800,0
|
|
20230713,114100,23460550,6800,6800,6800,6800,0
|
|
20230713,114000,23460550,6800,6800,6800,6800,0
|
|
20230713,113900,23460550,6800,6800,6800,6800,0
|
|
20230713,113800,23460550,6800,6800,6800,6800,1
|
|
20230713,113700,23453750,6780,6780,6780,6780,0
|
|
20230713,113600,23453750,6780,6780,6780,6780,3
|
|
20230713,113500,23433410,6780,6780,6780,6780,0
|
|
20230713,113400,23433410,6780,6780,6780,6780,0
|
|
20230713,113300,23433410,6780,6780,6780,6780,2
|
|
20230713,113200,23419850,6800,6800,6800,6800,0
|
|
20230713,113100,23419850,6800,6800,6800,6800,5
|
|
20230713,113000,23385850,6800,6800,6800,6800,1
|
|
20230713,112900,23379050,6800,6800,6800,6800,0
|
|
20230713,112800,23379050,6800,6800,6800,6800,0
|
|
20230713,112700,23379050,6800,6800,6800,6800,0
|
|
20230713,112600,23379050,6800,6800,6800,6800,0
|
|
20230713,112500,23379050,6800,6800,6800,6800,0
|
|
20230713,112400,23379050,6800,6800,6800,6800,0
|
|
20230713,112300,23379050,6800,6800,6800,6800,0
|
|
20230713,112200,23379050,6800,6800,6800,6800,0
|
|
20230713,112100,23379050,6800,6800,6800,6800,0
|
|
20230713,112000,23379050,6800,6800,6800,6800,0
|
|
20230713,111900,23379050,6800,6800,6800,6800,0
|
|
20230713,111800,23379050,6800,6800,6800,6800,0
|
|
20230713,111700,23379050,6800,6800,6800,6800,0
|
|
20230713,111600,23379050,6800,6800,6800,6800,0
|
|
20230713,111500,23379050,6800,6800,6800,6800,0
|
|
20230713,111400,23379050,6800,6800,6800,6800,0
|
|
20230713,111300,23379050,6800,6800,6800,6800,0
|
|
20230713,111200,23379050,6800,6800,6800,6800,0
|
|
20230713,111100,23379050,6800,6800,6800,6800,0
|
|
20230713,111000,23379050,6800,6800,6800,6800,0
|
|
20230713,110900,23379050,6800,6800,6800,6800,0
|
|
20230713,110800,23379050,6800,6800,6800,6800,0
|
|
20230713,110700,23379050,6800,6800,6800,6800,0
|
|
20230713,110600,23379050,6800,6800,6800,6800,0
|
|
20230713,110500,23379050,6800,6800,6800,6800,0
|
|
20230713,110400,23379050,6800,6800,6800,6800,0
|
|
20230713,110300,23379050,6800,6800,6800,6800,0
|
|
20230713,110200,23379050,6800,6800,6800,6800,0
|
|
20230713,110100,23379050,6800,6800,6800,6800,0
|
|
20230713,110000,23379050,6800,6800,6800,6800,1
|
|
20230713,105900,23372250,6770,6770,6770,6770,0
|
|
20230713,105800,23372250,6770,6770,6770,6770,0
|
|
20230713,105700,23372250,6770,6770,6770,6770,0
|
|
20230713,105600,23372250,6770,6770,6770,6770,0
|
|
20230713,105500,23372250,6770,6770,6770,6770,0
|
|
20230713,105400,23372250,6770,6770,6770,6770,0
|
|
20230713,105300,23372250,6770,6770,6770,6770,0
|
|
20230713,105200,23372250,6770,6770,6770,6770,200
|
|
20230713,105100,22018250,6800,6800,6800,6800,100
|
|
20230713,105000,21338250,6800,6800,6800,6800,0
|
|
20230713,104900,21338250,6800,6800,6800,6800,1
|
|
20230713,104800,21331450,6770,6770,6770,6770,240
|
|
20230713,104700,19706650,6800,6800,6800,6800,56
|
|
20230713,104600,19325850,6840,6840,6840,6840,6
|
|
20230713,104500,19284810,6840,6810,6840,6810,178
|
|
20230713,104400,18068980,6810,6810,6810,6810,0
|
|
20230713,104300,18068980,6810,6810,6810,6810,0
|
|
20230713,104200,18068980,6810,6810,6810,6810,0
|
|
20230713,104100,18068980,6810,6810,6810,6810,0
|
|
20230713,104000,18068980,6810,6810,6810,6810,1
|
|
20230713,103900,18062170,6800,6800,6800,6800,8
|
|
20230713,103800,18007770,6800,6800,6800,6800,0
|
|
20230713,103700,18007770,6800,6800,6800,6800,100
|
|
20230713,103600,17327770,6800,6800,6800,6800,0
|
|
20230713,103500,17327770,6800,6800,6800,6800,0
|
|
20230713,103400,17327770,6800,6800,6800,6800,0
|
|
20230713,103300,17327770,6800,6800,6800,6800,0
|
|
20230713,103200,17327770,6800,6800,6800,6800,0
|
|
20230713,103100,17327770,6800,6800,6800,6800,0
|
|
20230713,103000,17327770,6800,6800,6800,6800,1
|
|
20230713,102900,17320970,6800,6800,6800,6800,100
|
|
20230713,102800,16640970,6800,6800,6800,6800,10
|
|
20230713,102700,16572970,6800,6800,6800,6800,0
|
|
20230713,102600,16572970,6800,6800,6800,6800,0
|
|
20230713,102500,16572970,6800,6800,6800,6800,1
|
|
20230713,102400,16566170,6770,6770,6770,6770,0
|
|
20230713,102300,16566170,6770,6770,6770,6770,0
|
|
20230713,102200,16566170,6770,6770,6770,6770,124
|
|
20230713,102100,15726690,6800,6800,6800,6800,0
|
|
20230713,102000,15726690,6800,6800,6800,6800,0
|
|
20230713,101900,15726690,6800,6800,6800,6800,0
|
|
20230713,101800,15726690,6800,6800,6800,6800,0
|
|
20230713,101700,15726690,6800,6800,6800,6800,80
|
|
20230713,101600,15182690,6800,6800,6800,6800,0
|
|
20230713,101500,15182690,6800,6800,6800,6800,0
|
|
20230713,101400,15182690,6800,6800,6800,6800,0
|
|
20230713,101300,15182690,6800,6800,6800,6800,0
|
|
20230713,101200,15182690,6800,6800,6800,6800,1
|
|
20230713,101100,15175890,6800,6790,6800,6790,200
|
|
20230713,101000,13815920,6770,6770,6770,6770,0
|
|
20230713,100900,13815920,6770,6790,6790,6770,482
|
|
20230713,100800,10549200,6820,6820,6820,6820,0
|
|
20230713,100700,10549200,6820,6820,6820,6820,0
|
|
20230713,100600,10549200,6820,6790,6820,6790,21
|
|
20230713,100500,10406580,6800,6800,6800,6800,5
|
|
20230713,100400,10372580,6800,6800,6800,6800,0
|
|
20230713,100300,10372580,6800,6800,6800,6800,100
|
|
20230713,100200,9692580,6800,6800,6800,6800,1
|
|
20230713,100100,9685780,6800,6800,6800,6800,120
|
|
20230713,100000,8869780,6790,6790,6790,6790,1
|
|
20230713,095900,8862990,6800,6800,6800,6800,0
|
|
20230713,095800,8862990,6800,6800,6800,6800,0
|
|
20230713,095700,8862990,6800,6800,6800,6800,6
|
|
20230713,095600,8822190,6770,6770,6770,6770,2
|
|
20230713,095500,8808650,6770,6770,6770,6770,20
|
|
20230713,095400,8673250,6770,6770,6770,6770,1
|
|
20230713,095300,8666480,6770,6770,6770,6770,0
|
|
20230713,095200,8666480,6770,6770,6770,6770,98
|
|
20230713,095100,8003020,6770,6770,6770,6770,0
|
|
20230713,095000,8003020,6770,6790,6790,6770,41
|
|
20230713,094900,7725430,6770,6770,6770,6770,0
|
|
20230713,094800,7725430,6770,6770,6770,6770,0
|
|
20230713,094700,7725430,6770,6790,6790,6770,50
|
|
20230713,094600,7386430,6800,6800,6800,6800,0
|
|
20230713,094500,7386430,6800,6800,6800,6800,0
|
|
20230713,094400,7386430,6800,6800,6800,6800,0
|
|
20230713,094300,7386430,6800,6800,6800,6800,0
|
|
20230713,094200,7386430,6800,6800,6800,6790,900
|
|
20230713,094100,1271390,6830,6830,6830,6830,0
|
|
20230713,094000,1271390,6830,6830,6830,6830,0
|
|
20230713,093900,1271390,6830,6830,6830,6830,5
|
|
20230713,093800,1237240,6830,6830,6830,6830,4
|
|
20230713,093700,1209920,6830,6830,6830,6830,1
|
|
20230713,093600,1203090,6840,6840,6840,6840,0
|
|
20230713,093500,1203090,6840,6840,6840,6840,1
|
|
20230713,093400,1196250,6850,6850,6850,6850,0
|
|
20230713,093300,1196250,6850,6850,6850,6850,0
|
|
20230713,093200,1196250,6850,6850,6850,6850,0
|
|
20230713,093100,1196250,6850,6850,6850,6850,0
|
|
20230713,093000,1196250,6850,6780,6850,6780,9
|
|
20230713,092900,1134940,6780,6780,6780,6780,0
|
|
20230713,092800,1134940,6780,6780,6780,6780,0
|
|
20230713,092700,1134940,6780,6780,6780,6780,0
|
|
20230713,092600,1134940,6780,6770,6780,6770,2
|
|
20230713,092500,1121390,6750,6750,6750,6750,0
|
|
20230713,092400,1121390,6750,6750,6750,6750,0
|
|
20230713,092300,1121390,6750,6750,6750,6750,0
|
|
20230713,092200,1121390,6750,6750,6750,6750,0
|
|
20230713,092100,1121390,6750,6750,6750,6750,50
|
|
20230713,092000,783890,6780,6780,6780,6780,0
|
|
20230713,091900,783890,6780,6780,6780,6780,0
|
|
20230713,091800,783890,6780,6780,6780,6780,0
|
|
20230713,091700,783890,6780,6780,6780,6780,0
|
|
20230713,091600,783890,6780,6780,6780,6780,0
|
|
20230713,091500,783890,6780,6780,6780,6780,0
|
|
20230713,091400,783890,6780,6780,6780,6780,0
|
|
20230713,091300,783890,6780,6780,6780,6780,0
|
|
20230713,091200,783890,6780,6780,6780,6780,0
|
|
20230713,091100,783890,6780,6780,6780,6780,6
|
|
20230713,091000,743210,6760,6760,6760,6760,1
|
|
20230713,090900,736450,6820,6820,6820,6820,0
|
|
20230713,090800,736450,6820,6820,6820,6820,0
|
|
20230713,090700,736450,6820,6750,6820,6750,51
|
|
20230713,090600,392130,6830,6830,6830,6750,3
|
|
20230713,090500,371720,6750,6820,6830,6750,4
|
|
20230713,090400,344510,6820,6830,6830,6750,10
|
|
20230713,090300,276860,6750,6750,6750,6750,40
|
|
20230713,090200,6860,6860,6860,6860,6860,0
|
|
20230713,090100,6860,6860,6860,6860,6860,0
|
|
20230713,090000,6860,6860,6860,6860,6860,1
|