591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184800,89333200,6760,6760,6760,6760,157
|
|
20230714,184700,89333200,6760,6760,6760,6760,0
|
|
20230714,184600,89333200,6760,6760,6760,6760,0
|
|
20230714,184500,89333200,6760,6760,6760,6760,0
|
|
20230714,184400,89333200,6760,6760,6760,6760,0
|
|
20230714,184300,89333200,6760,6760,6760,6760,0
|
|
20230714,184200,89333200,6760,6760,6760,6760,0
|
|
20230714,184100,89333200,6760,6760,6760,6760,0
|
|
20230714,184000,89333200,6760,6760,6760,6760,0
|
|
20230714,183900,89333200,6760,6760,6760,6760,0
|
|
20230714,183800,89333200,6760,6760,6760,6760,0
|
|
20230714,183700,89333200,6760,6760,6760,6760,0
|
|
20230714,183600,89333200,6760,6760,6760,6760,0
|
|
20230714,183500,89333200,6760,6760,6760,6760,0
|
|
20230714,183400,89333200,6760,6760,6760,6760,0
|
|
20230714,183300,89333200,6760,6760,6760,6760,0
|
|
20230714,183200,89333200,6760,6760,6760,6760,0
|
|
20230714,183100,89333200,6760,6760,6760,6760,0
|
|
20230714,183000,89333200,6760,6760,6760,6760,0
|
|
20230714,182900,89333200,6760,6760,6760,6760,0
|
|
20230714,182800,89333200,6760,6760,6760,6760,0
|
|
20230714,182700,89333200,6760,6760,6760,6760,0
|
|
20230714,182600,89333200,6760,6760,6760,6760,0
|
|
20230714,182500,89333200,6760,6760,6760,6760,0
|
|
20230714,182400,89333200,6760,6760,6760,6760,0
|
|
20230714,182300,89333200,6760,6760,6760,6760,0
|
|
20230714,182200,89333200,6760,6760,6760,6760,0
|
|
20230714,182100,89333200,6760,6760,6760,6760,0
|
|
20230714,182000,89333200,6760,6760,6760,6760,0
|
|
20230714,181900,89333200,6760,6760,6760,6760,0
|
|
20230714,181800,89333200,6760,6760,6760,6760,157
|
|
20230714,181700,89333200,6760,6760,6760,6760,0
|
|
20230714,181600,89333200,6760,6760,6760,6760,0
|
|
20230714,181500,89333200,6760,6760,6760,6760,0
|
|
20230714,181400,89333200,6760,6760,6760,6760,0
|
|
20230714,181300,89333200,6760,6760,6760,6760,0
|
|
20230714,181200,89333200,6760,6760,6760,6760,0
|
|
20230714,181100,89333200,6760,6760,6760,6760,0
|
|
20230714,181000,89333200,6760,6760,6760,6760,0
|
|
20230714,180900,89333200,6760,6760,6760,6760,0
|
|
20230714,180800,89333200,6760,6760,6760,6760,0
|
|
20230714,180700,89333200,6760,6760,6760,6760,0
|
|
20230714,180600,89333200,6760,6760,6760,6760,0
|
|
20230714,180500,89333200,6760,6760,6760,6760,0
|
|
20230714,180400,89333200,6760,6760,6760,6760,0
|
|
20230714,180300,89333200,6760,6760,6760,6760,0
|
|
20230714,180200,89333200,6760,6760,6760,6760,0
|
|
20230714,180100,89333200,6760,6760,6760,6760,0
|
|
20230714,180000,89333200,6760,6760,6760,6760,0
|
|
20230714,175900,89333200,6760,6760,6760,6760,0
|
|
20230714,175800,89333200,6760,6760,6760,6760,0
|
|
20230714,175700,89333200,6760,6760,6760,6760,0
|
|
20230714,175600,89333200,6760,6760,6760,6760,0
|
|
20230714,175500,89333200,6760,6760,6760,6760,0
|
|
20230714,175400,89333200,6760,6760,6760,6760,0
|
|
20230714,175300,89333200,6760,6760,6760,6760,0
|
|
20230714,175200,89333200,6760,6760,6760,6760,0
|
|
20230714,175100,89333200,6760,6760,6760,6760,0
|
|
20230714,175000,89333200,6760,6760,6760,6760,0
|
|
20230714,174900,89333200,6760,6760,6760,6760,0
|
|
20230714,174800,89333200,6760,6760,6760,6760,157
|
|
20230714,174700,89333200,6760,6760,6760,6760,0
|
|
20230714,174600,89333200,6760,6760,6760,6760,0
|
|
20230714,174500,89333200,6760,6760,6760,6760,0
|
|
20230714,174400,89333200,6760,6760,6760,6760,0
|
|
20230714,174300,89333200,6760,6760,6760,6760,0
|
|
20230714,174200,89333200,6760,6760,6760,6760,0
|
|
20230714,174100,89333200,6760,6760,6760,6760,0
|
|
20230714,174000,89333200,6760,6760,6760,6760,0
|
|
20230714,173900,89333200,6760,6760,6760,6760,0
|
|
20230714,173800,89333200,6760,6760,6760,6760,0
|
|
20230714,173700,89333200,6760,6760,6760,6760,0
|
|
20230714,173600,89333200,6760,6760,6760,6760,0
|
|
20230714,173500,89333200,6760,6760,6760,6760,0
|
|
20230714,173400,89333200,6760,6760,6760,6760,0
|
|
20230714,173300,89333200,6760,6760,6760,6760,0
|
|
20230714,173200,89333200,6760,6760,6760,6760,0
|
|
20230714,173100,89333200,6760,6760,6760,6760,0
|
|
20230714,173000,89333200,6760,6760,6760,6760,0
|
|
20230714,172900,89333200,6760,6760,6760,6760,0
|
|
20230714,172800,89333200,6760,6760,6760,6760,0
|
|
20230714,172700,89333200,6760,6760,6760,6760,0
|
|
20230714,172600,89333200,6760,6760,6760,6760,0
|
|
20230714,172500,89333200,6760,6760,6760,6760,0
|
|
20230714,172400,89333200,6760,6760,6760,6760,0
|
|
20230714,172300,89333200,6760,6760,6760,6760,0
|
|
20230714,172200,89333200,6760,6760,6760,6760,0
|
|
20230714,172100,89333200,6760,6760,6760,6760,0
|
|
20230714,172000,89333200,6760,6760,6760,6760,0
|
|
20230714,171900,89333200,6760,6760,6760,6760,0
|
|
20230714,171800,89333200,6760,6760,6760,6760,157
|
|
20230714,171700,89333200,6760,6760,6760,6760,0
|
|
20230714,171600,89333200,6760,6760,6760,6760,0
|
|
20230714,171500,89333200,6760,6760,6760,6760,0
|
|
20230714,171400,89333200,6760,6760,6760,6760,0
|
|
20230714,171300,89333200,6760,6760,6760,6760,0
|
|
20230714,171200,89333200,6760,6760,6760,6760,0
|
|
20230714,171100,89333200,6760,6760,6760,6760,0
|
|
20230714,171000,89333200,6760,6760,6760,6760,0
|
|
20230714,170900,89333200,6760,6760,6760,6760,0
|
|
20230714,170800,89333200,6760,6760,6760,6760,0
|
|
20230714,170700,89333200,6760,6760,6760,6760,0
|
|
20230714,170600,89333200,6760,6760,6760,6760,0
|
|
20230714,170500,89333200,6760,6760,6760,6760,0
|
|
20230714,170400,89333200,6760,6760,6760,6760,0
|
|
20230714,170300,89333200,6760,6760,6760,6760,0
|
|
20230714,170200,89333200,6760,6760,6760,6760,0
|
|
20230714,170100,89333200,6760,6760,6760,6760,0
|
|
20230714,170000,89333200,6760,6760,6760,6760,0
|
|
20230714,165900,89333200,6760,6760,6760,6760,0
|
|
20230714,165800,89333200,6760,6760,6760,6760,0
|
|
20230714,165700,89333200,6760,6760,6760,6760,0
|
|
20230714,165600,89333200,6760,6760,6760,6760,0
|
|
20230714,165500,89333200,6760,6760,6760,6760,0
|
|
20230714,165400,89333200,6760,6760,6760,6760,0
|
|
20230714,165300,89333200,6760,6760,6760,6760,0
|
|
20230714,165200,89333200,6760,6760,6760,6760,0
|
|
20230714,165100,89333200,6760,6760,6760,6760,0
|
|
20230714,165000,89333200,6760,6760,6760,6760,0
|
|
20230714,164900,89333200,6760,6760,6760,6760,0
|
|
20230714,164800,89333200,6760,6760,6760,6760,157
|
|
20230714,164700,89333200,6760,6760,6760,6760,0
|
|
20230714,164600,89333200,6760,6760,6760,6760,0
|
|
20230714,164500,89333200,6760,6760,6760,6760,0
|
|
20230714,164400,89333200,6760,6760,6760,6760,0
|
|
20230714,164300,89333200,6760,6760,6760,6760,0
|
|
20230714,164200,89333200,6760,6760,6760,6760,0
|
|
20230714,164100,89333200,6760,6760,6760,6760,0
|
|
20230714,164000,89333200,6760,6760,6760,6760,0
|
|
20230714,163900,89333200,6760,6760,6760,6760,0
|
|
20230714,163800,89333200,6760,6760,6760,6760,0
|
|
20230714,163700,89333200,6760,6760,6760,6760,0
|
|
20230714,163600,89333200,6760,6760,6760,6760,0
|
|
20230714,163500,89333200,6760,6760,6760,6760,0
|
|
20230714,163400,89333200,6760,6760,6760,6760,0
|
|
20230714,163300,89333200,6760,6760,6760,6760,0
|
|
20230714,163200,89333200,6760,6760,6760,6760,0
|
|
20230714,163100,89333200,6760,6760,6760,6760,0
|
|
20230714,163000,89333200,6760,6760,6760,6760,0
|
|
20230714,162900,89333200,6760,6760,6760,6760,0
|
|
20230714,162800,89333200,6760,6760,6760,6760,0
|
|
20230714,162700,89333200,6760,6760,6760,6760,0
|
|
20230714,162600,89333200,6760,6760,6760,6760,0
|
|
20230714,162500,89333200,6760,6760,6760,6760,0
|
|
20230714,162400,89333200,6760,6760,6760,6760,0
|
|
20230714,162300,89333200,6760,6760,6760,6760,0
|
|
20230714,162200,89333200,6760,6760,6760,6760,0
|
|
20230714,162100,89333200,6760,6760,6760,6760,0
|
|
20230714,162000,89333200,6760,6760,6760,6760,0
|
|
20230714,161900,89333200,6760,6760,6760,6760,0
|
|
20230714,161800,89333200,6760,6760,6760,6760,157
|
|
20230714,161700,89333200,6760,6760,6760,6760,0
|
|
20230714,161600,89333200,6760,6760,6760,6760,0
|
|
20230714,161500,89333200,6760,6760,6760,6760,0
|
|
20230714,161400,89333200,6760,6760,6760,6760,0
|
|
20230714,161300,89333200,6760,6760,6760,6760,0
|
|
20230714,161200,89333200,6760,6760,6760,6760,0
|
|
20230714,161100,89333200,6760,6760,6760,6760,0
|
|
20230714,161000,89333200,6760,6760,6760,6760,0
|
|
20230714,160900,89333200,6760,6760,6760,6760,0
|
|
20230714,160800,89333200,6760,6760,6760,6760,0
|
|
20230714,160700,89333200,6760,6760,6760,6760,0
|
|
20230714,160600,89333200,6760,6760,6760,6760,0
|
|
20230714,160500,89333200,6760,6760,6760,6760,0
|
|
20230714,160400,89333200,6760,6760,6760,6760,0
|
|
20230714,160300,89333200,6760,6760,6760,6760,0
|
|
20230714,160200,89333200,6760,6760,6760,6760,0
|
|
20230714,160100,89333200,6760,6760,6760,6760,0
|
|
20230714,160000,89333200,6760,6760,6760,6760,0
|
|
20230714,155900,89333200,6760,6760,6760,6760,0
|
|
20230714,155800,89333200,6760,6760,6760,6760,0
|
|
20230714,155700,89333200,6760,6760,6760,6760,0
|
|
20230714,155600,89333200,6760,6760,6760,6760,0
|
|
20230714,155500,89333200,6760,6760,6760,6760,0
|
|
20230714,155400,89333200,6760,6760,6760,6760,0
|
|
20230714,155300,89333200,6760,6760,6760,6760,0
|
|
20230714,155200,89333200,6760,6760,6760,6760,0
|
|
20230714,155100,89333200,6760,6760,6760,6760,0
|
|
20230714,155000,89333200,6760,6760,6760,6760,0
|
|
20230714,154900,89333200,6760,6760,6760,6760,0
|
|
20230714,154800,89333200,6760,6760,6760,6760,157
|
|
20230714,154700,89333200,6760,6760,6760,6760,0
|
|
20230714,154600,89333200,6760,6760,6760,6760,0
|
|
20230714,154500,89333200,6760,6760,6760,6760,0
|
|
20230714,154400,89333200,6760,6760,6760,6760,0
|
|
20230714,154300,89333200,6760,6760,6760,6760,0
|
|
20230714,154200,89333200,6760,6760,6760,6760,0
|
|
20230714,154100,89333200,6760,6760,6760,6760,0
|
|
20230714,154000,89333200,6760,6760,6760,6760,0
|
|
20230714,153900,89333200,6760,6760,6760,6760,0
|
|
20230714,153800,89333200,6760,6760,6760,6760,0
|
|
20230714,153700,89333200,6760,6760,6760,6760,0
|
|
20230714,153600,89333200,6760,6760,6760,6760,0
|
|
20230714,153500,89333200,6760,6760,6760,6760,0
|
|
20230714,153400,89333200,6760,6760,6760,6760,0
|
|
20230714,153300,89333200,6760,6760,6760,6760,0
|
|
20230714,153200,89333200,6760,6760,6760,6760,0
|
|
20230714,153100,89333200,6760,6760,6760,6760,0
|
|
20230714,153000,89333200,6760,6760,6760,6760,157
|
|
20230714,152900,88271880,6760,6760,6760,6760,0
|
|
20230714,152800,88271880,6760,6760,6760,6760,0
|
|
20230714,152700,88271880,6760,6760,6760,6760,0
|
|
20230714,152600,88271880,6760,6760,6760,6760,0
|
|
20230714,152500,88271880,6760,6760,6760,6760,0
|
|
20230714,152400,88271880,6760,6760,6760,6760,0
|
|
20230714,152300,88271880,6760,6760,6760,6760,0
|
|
20230714,152200,88271880,6760,6760,6760,6760,0
|
|
20230714,152100,88271880,6760,6760,6760,6760,0
|
|
20230714,152000,88271880,6760,6760,6760,6760,0
|
|
20230714,151900,88271880,6760,6760,6760,6760,100
|
|
20230714,151800,87595880,6760,6760,6760,6760,0
|
|
20230714,151700,87595880,6760,6760,6760,6760,5
|
|
20230714,151600,87562080,6750,6750,6750,6750,0
|
|
20230714,151500,87562080,6750,6750,6750,6750,0
|
|
20230714,151400,87562080,6750,6750,6750,6750,1
|
|
20230714,151300,87555330,6750,6750,6750,6750,0
|
|
20230714,151200,87555330,6750,6740,6760,6740,147
|
|
20230714,151100,86562140,6700,6700,6700,6700,0
|
|
20230714,151000,86562140,6700,6700,6700,6700,1
|
|
20230714,150900,86555440,6750,6750,6750,6750,10
|
|
20230714,150800,86487940,6750,6750,6750,6750,1
|
|
20230714,150700,86481190,6700,6700,6700,6700,0
|
|
20230714,150600,86481190,6700,6700,6700,6700,0
|
|
20230714,150500,86481190,6700,6700,6700,6700,0
|
|
20230714,150400,86481190,6700,6700,6700,6700,2
|
|
20230714,150300,86467790,6690,6690,6690,6690,0
|
|
20230714,150200,86467790,6690,6690,6690,6690,0
|
|
20230714,150100,86467790,6690,6690,6690,6690,0
|
|
20230714,150000,86467790,6690,6700,6700,6690,213
|
|
20230714,145900,85042620,6730,6730,6730,6730,36
|
|
20230714,145800,84800340,6730,6730,6730,6730,0
|
|
20230714,145700,84800340,6730,6730,6730,6730,0
|
|
20230714,145600,84800340,6730,6730,6730,6730,0
|
|
20230714,145500,84800340,6730,6730,6730,6730,0
|
|
20230714,145400,84800340,6730,6730,6730,6730,0
|
|
20230714,145300,84800340,6730,6730,6730,6730,11
|
|
20230714,145200,84726310,6730,6730,6730,6730,12
|
|
20230714,145100,84645550,6730,6730,6730,6730,0
|
|
20230714,145000,84645550,6730,6730,6730,6730,0
|
|
20230714,144900,84645550,6730,6730,6730,6730,40
|
|
20230714,144800,84376350,6730,6730,6730,6730,0
|
|
20230714,144700,84376350,6730,6720,6730,6720,41
|
|
20230714,144600,84100460,6690,6690,6690,6690,0
|
|
20230714,144500,84100460,6690,6700,6700,6690,7
|
|
20230714,144400,84053580,6710,6710,6710,6710,60
|
|
20230714,144300,83650980,6720,6720,6720,6720,0
|
|
20230714,144200,83650980,6720,6720,6720,6720,0
|
|
20230714,144100,83650980,6720,6720,6720,6720,0
|
|
20230714,144000,83650980,6720,6720,6720,6720,0
|
|
20230714,143900,83650980,6720,6720,6720,6700,30
|
|
20230714,143800,83449420,6690,6710,6710,6690,32
|
|
20230714,143700,83235290,6700,6710,6710,6700,185
|
|
20230714,143600,81995780,6710,6710,6710,6710,4
|
|
20230714,143500,81968940,6700,6700,6700,6700,0
|
|
20230714,143400,81968940,6700,6700,6700,6700,0
|
|
20230714,143300,81968940,6700,6700,6700,6700,0
|
|
20230714,143200,81968940,6700,6700,6700,6700,0
|
|
20230714,143100,81968940,6700,6700,6700,6700,0
|
|
20230714,143000,81968940,6700,6710,6710,6700,210
|
|
20230714,142900,80561740,6730,6730,6730,6730,0
|
|
20230714,142800,80561740,6730,6730,6730,6730,0
|
|
20230714,142700,80561740,6730,6730,6730,6730,0
|
|
20230714,142600,80561740,6730,6730,6730,6730,0
|
|
20230714,142500,80561740,6730,6730,6730,6730,0
|
|
20230714,142400,80561740,6730,6730,6730,6730,0
|
|
20230714,142300,80561740,6730,6730,6730,6730,0
|
|
20230714,142200,80561740,6730,6730,6730,6730,0
|
|
20230714,142100,80561740,6730,6730,6730,6730,0
|
|
20230714,142000,80561740,6730,6730,6730,6730,0
|
|
20230714,141900,80561740,6730,6730,6730,6730,0
|
|
20230714,141800,80561740,6730,6730,6730,6730,7
|
|
20230714,141700,80514630,6730,6730,6730,6730,0
|
|
20230714,141600,80514630,6730,6730,6730,6730,0
|
|
20230714,141500,80514630,6730,6730,6730,6730,0
|
|
20230714,141400,80514630,6730,6730,6730,6730,144
|
|
20230714,141300,79545510,6720,6720,6720,6720,0
|
|
20230714,141200,79545510,6720,6720,6720,6720,0
|
|
20230714,141100,79545510,6720,6720,6720,6720,0
|
|
20230714,141000,79545510,6720,6720,6720,6720,0
|
|
20230714,140900,79545510,6720,6720,6720,6720,0
|
|
20230714,140800,79545510,6720,6730,6730,6720,235
|
|
20230714,140700,77966250,6730,6730,6730,6730,0
|
|
20230714,140600,77966250,6730,6730,6730,6730,0
|
|
20230714,140500,77966250,6730,6730,6730,6730,0
|
|
20230714,140400,77966250,6730,6730,6730,6730,30
|
|
20230714,140300,77764350,6730,6730,6730,6730,0
|
|
20230714,140200,77764350,6730,6730,6730,6730,0
|
|
20230714,140100,77764350,6730,6730,6730,6730,20
|
|
20230714,140000,77629750,6730,6730,6730,6730,0
|
|
20230714,135900,77629750,6730,6730,6730,6730,0
|
|
20230714,135800,77629750,6730,6730,6730,6730,0
|
|
20230714,135700,77629750,6730,6730,6730,6730,0
|
|
20230714,135600,77629750,6730,6730,6730,6730,0
|
|
20230714,135500,77629750,6730,6730,6730,6730,0
|
|
20230714,135400,77629750,6730,6730,6730,6730,100
|
|
20230714,135300,76956750,6780,6780,6780,6780,0
|
|
20230714,135200,76956750,6780,6780,6780,6780,0
|
|
20230714,135100,76956750,6780,6780,6780,6780,0
|
|
20230714,135000,76956750,6780,6780,6780,6780,0
|
|
20230714,134900,76956750,6780,6780,6780,6780,0
|
|
20230714,134800,76956750,6780,6780,6780,6780,0
|
|
20230714,134700,76956750,6780,6780,6780,6780,0
|
|
20230714,134600,76956750,6780,6780,6780,6780,0
|
|
20230714,134500,76956750,6780,6780,6780,6780,0
|
|
20230714,134400,76956750,6780,6780,6780,6780,0
|
|
20230714,134300,76956750,6780,6780,6780,6780,0
|
|
20230714,134200,76956750,6780,6780,6780,6780,0
|
|
20230714,134100,76956750,6780,6780,6780,6780,0
|
|
20230714,134000,76956750,6780,6780,6780,6780,0
|
|
20230714,133900,76956750,6780,6780,6780,6780,0
|
|
20230714,133800,76956750,6780,6780,6780,6780,0
|
|
20230714,133700,76956750,6780,6760,6780,6760,2
|
|
20230714,133600,76943210,6760,6760,6760,6760,0
|
|
20230714,133500,76943210,6760,6760,6760,6760,0
|
|
20230714,133400,76943210,6760,6760,6760,6760,1
|
|
20230714,133300,76936450,6780,6780,6780,6780,0
|
|
20230714,133200,76936450,6780,6780,6780,6780,0
|
|
20230714,133100,76936450,6780,6780,6780,6780,0
|
|
20230714,133000,76936450,6780,6780,6780,6780,0
|
|
20230714,132900,76936450,6780,6780,6780,6780,0
|
|
20230714,132800,76936450,6780,6780,6780,6780,0
|
|
20230714,132700,76936450,6780,6780,6780,6780,0
|
|
20230714,132600,76936450,6780,6780,6780,6780,0
|
|
20230714,132500,76936450,6780,6780,6780,6780,0
|
|
20230714,132400,76936450,6780,6780,6780,6780,0
|
|
20230714,132300,76936450,6780,6780,6780,6780,0
|
|
20230714,132200,76936450,6780,6780,6780,6780,0
|
|
20230714,132100,76936450,6780,6780,6780,6780,0
|
|
20230714,132000,76936450,6780,6780,6780,6780,0
|
|
20230714,131900,76936450,6780,6780,6780,6780,0
|
|
20230714,131800,76936450,6780,6760,6780,6760,2
|
|
20230714,131700,76922910,6780,6780,6780,6780,0
|
|
20230714,131600,76922910,6780,6780,6780,6780,0
|
|
20230714,131500,76922910,6780,6760,6780,6760,2
|
|
20230714,131400,76909370,6740,6760,6760,6740,200
|
|
20230714,131300,75559760,6790,6790,6790,6790,0
|
|
20230714,131200,75559760,6790,6790,6790,6790,0
|
|
20230714,131100,75559760,6790,6790,6790,6790,0
|
|
20230714,131000,75559760,6790,6790,6790,6790,0
|
|
20230714,130900,75559760,6790,6790,6790,6790,0
|
|
20230714,130800,75559760,6790,6790,6790,6790,0
|
|
20230714,130700,75559760,6790,6790,6790,6790,0
|
|
20230714,130600,75559760,6790,6790,6790,6790,0
|
|
20230714,130500,75559760,6790,6790,6790,6790,0
|
|
20230714,130400,75559760,6790,6790,6790,6790,0
|
|
20230714,130300,75559760,6790,6790,6790,6790,0
|
|
20230714,130200,75559760,6790,6780,6790,6780,3000
|
|
20230714,130100,55192050,6780,6760,6780,6760,277
|
|
20230714,130000,53315130,6760,6760,6760,6760,0
|
|
20230714,125900,53315130,6760,6760,6760,6760,0
|
|
20230714,125800,53315130,6760,6760,6760,6760,1
|
|
20230714,125700,53308370,6760,6760,6760,6760,0
|
|
20230714,125600,53308370,6760,6760,6760,6760,0
|
|
20230714,125500,53308370,6760,6760,6760,6760,0
|
|
20230714,125400,53308370,6760,6760,6760,6760,500
|
|
20230714,125300,49928370,6760,6760,6760,6760,0
|
|
20230714,125200,49928370,6760,6760,6760,6760,0
|
|
20230714,125100,49928370,6760,6760,6760,6760,0
|
|
20230714,125000,49928370,6760,6760,6760,6760,0
|
|
20230714,124900,49928370,6760,6760,6760,6760,0
|
|
20230714,124800,49928370,6760,6760,6760,6760,0
|
|
20230714,124700,49928370,6760,6760,6760,6760,0
|
|
20230714,124600,49928370,6760,6760,6760,6760,0
|
|
20230714,124500,49928370,6760,6760,6760,6760,0
|
|
20230714,124400,49928370,6760,6760,6760,6760,1
|
|
20230714,124300,49921610,6760,6760,6760,6760,0
|
|
20230714,124200,49921610,6760,6760,6760,6760,0
|
|
20230714,124100,49921610,6760,6760,6760,6760,0
|
|
20230714,124000,49921610,6760,6760,6760,6760,0
|
|
20230714,123900,49921610,6760,6760,6760,6760,0
|
|
20230714,123800,49921610,6760,6760,6760,6760,0
|
|
20230714,123700,49921610,6760,6760,6760,6760,0
|
|
20230714,123600,49921610,6760,6760,6760,6760,0
|
|
20230714,123500,49921610,6760,6760,6760,6760,0
|
|
20230714,123400,49921610,6760,6760,6760,6760,0
|
|
20230714,123300,49921610,6760,6760,6760,6760,1
|
|
20230714,123200,49914850,6740,6760,6780,6740,544
|
|
20230714,123100,46248230,6750,6750,6750,6750,2
|
|
20230714,123000,46234730,6730,6730,6730,6730,0
|
|
20230714,122900,46234730,6730,6730,6730,6730,0
|
|
20230714,122800,46234730,6730,6720,6730,6720,330
|
|
20230714,122700,44013860,6710,6710,6710,6710,0
|
|
20230714,122600,44013860,6710,6710,6710,6710,0
|
|
20230714,122500,44013860,6710,6710,6710,6710,0
|
|
20230714,122400,44013860,6710,6710,6710,6710,0
|
|
20230714,122300,44013860,6710,6710,6710,6710,0
|
|
20230714,122200,44013860,6710,6710,6710,6710,1
|
|
20230714,122100,44007150,6690,6690,6690,6690,0
|
|
20230714,122000,44007150,6690,6690,6690,6690,0
|
|
20230714,121900,44007150,6690,6690,6690,6690,0
|
|
20230714,121800,44007150,6690,6690,6690,6690,0
|
|
20230714,121700,44007150,6690,6690,6690,6690,0
|
|
20230714,121600,44007150,6690,6690,6690,6690,0
|
|
20230714,121500,44007150,6690,6690,6690,6690,0
|
|
20230714,121400,44007150,6690,6690,6690,6690,0
|
|
20230714,121300,44007150,6690,6690,6690,6690,6
|
|
20230714,121200,43967010,6700,6700,6700,6700,0
|
|
20230714,121100,43967010,6700,6700,6700,6700,0
|
|
20230714,121000,43967010,6700,6700,6700,6700,0
|
|
20230714,120900,43967010,6700,6700,6700,6700,0
|
|
20230714,120800,43967010,6700,6700,6700,6700,0
|
|
20230714,120700,43967010,6700,6700,6700,6700,0
|
|
20230714,120600,43967010,6700,6700,6700,6700,0
|
|
20230714,120500,43967010,6700,6700,6700,6700,0
|
|
20230714,120400,43967010,6700,6700,6700,6700,0
|
|
20230714,120300,43967010,6700,6700,6700,6700,0
|
|
20230714,120200,43967010,6700,6700,6700,6700,11
|
|
20230714,120100,43893310,6700,6700,6700,6700,600
|
|
20230714,120000,39873310,6700,6700,6700,6700,0
|
|
20230714,115900,39873310,6700,6700,6700,6700,0
|
|
20230714,115800,39873310,6700,6700,6700,6700,0
|
|
20230714,115700,39873310,6700,6700,6700,6700,0
|
|
20230714,115600,39873310,6700,6700,6700,6700,0
|
|
20230714,115500,39873310,6700,6700,6700,6700,0
|
|
20230714,115400,39873310,6700,6700,6700,6700,0
|
|
20230714,115300,39873310,6700,6700,6700,6700,0
|
|
20230714,115200,39873310,6700,6700,6700,6700,0
|
|
20230714,115100,39873310,6700,6700,6700,6700,0
|
|
20230714,115000,39873310,6700,6700,6700,6700,0
|
|
20230714,114900,39873310,6700,6700,6700,6700,0
|
|
20230714,114800,39873310,6700,6700,6700,6700,0
|
|
20230714,114700,39873310,6700,6700,6700,6700,0
|
|
20230714,114600,39873310,6700,6700,6700,6700,0
|
|
20230714,114500,39873310,6700,6700,6700,6700,0
|
|
20230714,114400,39873310,6700,6700,6700,6700,20
|
|
20230714,114300,39739310,6700,6700,6700,6700,0
|
|
20230714,114200,39739310,6700,6700,6700,6700,0
|
|
20230714,114100,39739310,6700,6700,6700,6700,14
|
|
20230714,114000,39645510,6700,6700,6700,6700,0
|
|
20230714,113900,39645510,6700,6700,6700,6700,1
|
|
20230714,113800,39638810,6650,6650,6650,6650,0
|
|
20230714,113700,39638810,6650,6650,6650,6650,0
|
|
20230714,113600,39638810,6650,6700,6700,6650,1382
|
|
20230714,113500,30406000,6700,6700,6700,6700,50
|
|
20230714,113400,30071000,6730,6730,6730,6730,0
|
|
20230714,113300,30071000,6730,6730,6730,6730,0
|
|
20230714,113200,30071000,6730,6730,6730,6730,0
|
|
20230714,113100,30071000,6730,6730,6730,6730,30
|
|
20230714,113000,29869100,6730,6730,6730,6730,0
|
|
20230714,112900,29869100,6730,6730,6730,6730,0
|
|
20230714,112800,29869100,6730,6730,6730,6730,0
|
|
20230714,112700,29869100,6730,6730,6730,6730,0
|
|
20230714,112600,29869100,6730,6730,6730,6730,0
|
|
20230714,112500,29869100,6730,6730,6730,6730,0
|
|
20230714,112400,29869100,6730,6730,6730,6730,0
|
|
20230714,112300,29869100,6730,6730,6730,6730,0
|
|
20230714,112200,29869100,6730,6730,6730,6730,0
|
|
20230714,112100,29869100,6730,6730,6730,6730,0
|
|
20230714,112000,29869100,6730,6730,6730,6730,0
|
|
20230714,111900,29869100,6730,6730,6730,6730,0
|
|
20230714,111800,29869100,6730,6730,6730,6730,0
|
|
20230714,111700,29869100,6730,6730,6730,6730,0
|
|
20230714,111600,29869100,6730,6730,6730,6730,0
|
|
20230714,111500,29869100,6730,6730,6730,6730,0
|
|
20230714,111400,29869100,6730,6730,6730,6730,0
|
|
20230714,111300,29869100,6730,6730,6730,6730,0
|
|
20230714,111200,29869100,6730,6730,6730,6730,0
|
|
20230714,111100,29869100,6730,6730,6730,6730,0
|
|
20230714,111000,29869100,6730,6730,6730,6730,0
|
|
20230714,110900,29869100,6730,6730,6730,6730,0
|
|
20230714,110800,29869100,6730,6730,6730,6730,0
|
|
20230714,110700,29869100,6730,6730,6730,6730,0
|
|
20230714,110600,29869100,6730,6730,6730,6730,0
|
|
20230714,110500,29869100,6730,6730,6730,6730,0
|
|
20230714,110400,29869100,6730,6730,6730,6730,200
|
|
20230714,110300,28523100,6730,6730,6730,6730,0
|
|
20230714,110200,28523100,6730,6730,6730,6730,0
|
|
20230714,110100,28523100,6730,6730,6730,6730,0
|
|
20230714,110000,28523100,6730,6730,6730,6730,0
|
|
20230714,105900,28523100,6730,6730,6730,6730,0
|
|
20230714,105800,28523100,6730,6730,6730,6730,0
|
|
20230714,105700,28523100,6730,6730,6730,6730,0
|
|
20230714,105600,28523100,6730,6730,6730,6730,0
|
|
20230714,105500,28523100,6730,6730,6730,6730,0
|
|
20230714,105400,28523100,6730,6730,6730,6730,0
|
|
20230714,105300,28523100,6730,6730,6730,6730,0
|
|
20230714,105200,28523100,6730,6730,6730,6730,0
|
|
20230714,105100,28523100,6730,6730,6730,6730,0
|
|
20230714,105000,28523100,6730,6730,6730,6730,0
|
|
20230714,104900,28523100,6730,6730,6730,6730,1
|
|
20230714,104800,28516370,6680,6690,6690,6680,28
|
|
20230714,104700,28329220,6700,6700,6700,6700,172
|
|
20230714,104600,27176820,6700,6700,6700,6700,0
|
|
20230714,104500,27176820,6700,6700,6700,6700,0
|
|
20230714,104400,27176820,6700,6700,6700,6700,0
|
|
20230714,104300,27176820,6700,6700,6700,6700,0
|
|
20230714,104200,27176820,6700,6720,6730,6700,356
|
|
20230714,104100,24788660,6720,6720,6720,6720,0
|
|
20230714,104000,24788660,6720,6720,6720,6720,0
|
|
20230714,103900,24788660,6720,6720,6720,6720,20
|
|
20230714,103800,24654260,6720,6720,6720,6720,44
|
|
20230714,103700,24358580,6720,6720,6720,6720,2
|
|
20230714,103600,24345140,6720,6720,6720,6720,0
|
|
20230714,103500,24345140,6720,6720,6720,6720,0
|
|
20230714,103400,24345140,6720,6720,6720,6720,0
|
|
20230714,103300,24345140,6720,6720,6720,6720,11
|
|
20230714,103200,24271220,6730,6730,6730,6730,0
|
|
20230714,103100,24271220,6730,6730,6730,6730,0
|
|
20230714,103000,24271220,6730,6730,6730,6730,0
|
|
20230714,102900,24271220,6730,6730,6730,6730,0
|
|
20230714,102800,24271220,6730,6730,6730,6730,1
|
|
20230714,102700,24264490,6720,6770,6780,6720,714
|
|
20230714,102600,19459780,6730,6730,6730,6730,0
|
|
20230714,102500,19459780,6730,6730,6730,6730,0
|
|
20230714,102400,19459780,6730,6730,6730,6730,0
|
|
20230714,102300,19459780,6730,6730,6730,6730,31
|
|
20230714,102200,19251150,6730,6730,6730,6730,0
|
|
20230714,102100,19251150,6730,6730,6730,6730,16
|
|
20230714,102000,19143470,6740,6740,6740,6740,0
|
|
20230714,101900,19143470,6740,6740,6740,6740,4
|
|
20230714,101800,19116510,6800,6800,6800,6800,0
|
|
20230714,101700,19116510,6800,6800,6800,6800,0
|
|
20230714,101600,19116510,6800,6800,6800,6800,0
|
|
20230714,101500,19116510,6800,6800,6800,6800,0
|
|
20230714,101400,19116510,6800,6800,6800,6800,0
|
|
20230714,101300,19116510,6800,6800,6800,6800,0
|
|
20230714,101200,19116510,6800,6800,6800,6800,0
|
|
20230714,101100,19116510,6800,6800,6800,6800,0
|
|
20230714,101000,19116510,6800,6800,6800,6800,0
|
|
20230714,100900,19116510,6800,6740,6800,6740,596
|
|
20230714,100800,15099410,6730,6730,6730,6730,0
|
|
20230714,100700,15099410,6730,6730,6730,6730,0
|
|
20230714,100600,15099410,6730,6730,6730,6730,0
|
|
20230714,100500,15099410,6730,6730,6730,6730,0
|
|
20230714,100400,15099410,6730,6730,6730,6730,0
|
|
20230714,100300,15099410,6730,6730,6730,6730,0
|
|
20230714,100200,15099410,6730,6730,6730,6730,0
|
|
20230714,100100,15099410,6730,6740,6740,6730,1200
|
|
20230714,100000,7023060,6760,6760,6760,6760,0
|
|
20230714,095900,7023060,6760,6760,6760,6760,0
|
|
20230714,095800,7023060,6760,6760,6760,6760,0
|
|
20230714,095700,7023060,6760,6760,6760,6760,0
|
|
20230714,095600,7023060,6760,6760,6760,6760,0
|
|
20230714,095500,7023060,6760,6760,6760,6760,0
|
|
20230714,095400,7023060,6760,6760,6760,6760,0
|
|
20230714,095300,7023060,6760,6760,6760,6760,0
|
|
20230714,095200,7023060,6760,6760,6760,6760,0
|
|
20230714,095100,7023060,6760,6760,6760,6760,60
|
|
20230714,095000,6617460,6770,6770,6770,6770,0
|
|
20230714,094900,6617460,6770,6770,6770,6770,0
|
|
20230714,094800,6617460,6770,6770,6770,6770,0
|
|
20230714,094700,6617460,6770,6770,6770,6770,0
|
|
20230714,094600,6617460,6770,6770,6770,6770,500
|
|
20230714,094500,3232460,6770,6770,6770,6770,210
|
|
20230714,094400,1810760,6770,6770,6770,6770,0
|
|
20230714,094300,1810760,6770,6770,6770,6770,0
|
|
20230714,094200,1810760,6770,6770,6770,6770,0
|
|
20230714,094100,1810760,6770,6770,6770,6770,0
|
|
20230714,094000,1810760,6770,6770,6770,6770,0
|
|
20230714,093900,1810760,6770,6770,6770,6770,0
|
|
20230714,093800,1810760,6770,6770,6770,6770,0
|
|
20230714,093700,1810760,6770,6770,6770,6770,0
|
|
20230714,093600,1810760,6770,6770,6770,6770,0
|
|
20230714,093500,1810760,6770,6770,6770,6770,1
|
|
20230714,093400,1803990,6740,6750,6750,6740,168
|
|
20230714,093300,671560,6770,6770,6770,6770,1
|
|
20230714,093200,664790,6770,6770,6770,6770,0
|
|
20230714,093100,664790,6770,6770,6770,6770,0
|
|
20230714,093000,664790,6770,6770,6770,6770,1
|
|
20230714,092900,658020,6770,6770,6770,6770,0
|
|
20230714,092800,658020,6770,6770,6770,6770,0
|
|
20230714,092700,658020,6770,6770,6770,6770,0
|
|
20230714,092600,658020,6770,6770,6770,6770,0
|
|
20230714,092500,658020,6770,6770,6770,6770,0
|
|
20230714,092400,658020,6770,6770,6770,6770,0
|
|
20230714,092300,658020,6770,6770,6770,6770,0
|
|
20230714,092200,658020,6770,6770,6770,6770,0
|
|
20230714,092100,658020,6770,6770,6770,6770,0
|
|
20230714,092000,658020,6770,6770,6770,6770,0
|
|
20230714,091900,658020,6770,6770,6770,6770,0
|
|
20230714,091800,658020,6770,6770,6770,6770,22
|
|
20230714,091700,509080,6780,6780,6780,6780,56
|
|
20230714,091600,129400,6800,6800,6800,6800,0
|
|
20230714,091500,129400,6800,6800,6800,6800,0
|
|
20230714,091400,129400,6800,6800,6800,6800,0
|
|
20230714,091300,129400,6800,6800,6800,6800,0
|
|
20230714,091200,129400,6800,6800,6800,6800,0
|
|
20230714,091100,129400,6800,6800,6800,6800,0
|
|
20230714,091000,129400,6800,6800,6800,6800,0
|
|
20230714,090900,129400,6800,6790,6800,6790,2
|
|
20230714,090800,115810,6780,6780,6780,6780,0
|
|
20230714,090700,115810,6780,6780,6780,6780,0
|
|
20230714,090600,115810,6780,6780,6780,6780,0
|
|
20230714,090500,115810,6780,6780,6780,6780,0
|
|
20230714,090400,115810,6780,6780,6780,6780,0
|
|
20230714,090300,115810,6780,6780,6780,6780,0
|
|
20230714,090200,115810,6780,6790,6790,6780,2
|
|
20230714,090100,102240,6790,6790,6790,6790,0
|
|
20230714,090000,102240,6790,6820,6820,6790,15
|