591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184800,130221640,6350,6350,6350,6350,170
|
|
20230719,184700,130221640,6350,6350,6350,6350,0
|
|
20230719,184600,130221640,6350,6350,6350,6350,0
|
|
20230719,184500,130221640,6350,6350,6350,6350,0
|
|
20230719,184400,130221640,6350,6350,6350,6350,0
|
|
20230719,184300,130221640,6350,6350,6350,6350,0
|
|
20230719,184200,130221640,6350,6350,6350,6350,0
|
|
20230719,184100,130221640,6350,6350,6350,6350,0
|
|
20230719,184000,130221640,6350,6350,6350,6350,0
|
|
20230719,183900,130221640,6350,6350,6350,6350,0
|
|
20230719,183800,130221640,6350,6350,6350,6350,0
|
|
20230719,183700,130221640,6350,6350,6350,6350,0
|
|
20230719,183600,130221640,6350,6350,6350,6350,0
|
|
20230719,183500,130221640,6350,6350,6350,6350,0
|
|
20230719,183400,130221640,6350,6350,6350,6350,0
|
|
20230719,183300,130221640,6350,6350,6350,6350,0
|
|
20230719,183200,130221640,6350,6350,6350,6350,0
|
|
20230719,183100,130221640,6350,6350,6350,6350,0
|
|
20230719,183000,130221640,6350,6350,6350,6350,0
|
|
20230719,182900,130221640,6350,6350,6350,6350,0
|
|
20230719,182800,130221640,6350,6350,6350,6350,0
|
|
20230719,182700,130221640,6350,6350,6350,6350,0
|
|
20230719,182600,130221640,6350,6350,6350,6350,0
|
|
20230719,182500,130221640,6350,6350,6350,6350,0
|
|
20230719,182400,130221640,6350,6350,6350,6350,0
|
|
20230719,182300,130221640,6350,6350,6350,6350,0
|
|
20230719,182200,130221640,6350,6350,6350,6350,0
|
|
20230719,182100,130221640,6350,6350,6350,6350,0
|
|
20230719,182000,130221640,6350,6350,6350,6350,0
|
|
20230719,181900,130221640,6350,6350,6350,6350,0
|
|
20230719,181800,130221640,6350,6350,6350,6350,170
|
|
20230719,181700,130221640,6350,6350,6350,6350,0
|
|
20230719,181600,130221640,6350,6350,6350,6350,0
|
|
20230719,181500,130221640,6350,6350,6350,6350,0
|
|
20230719,181400,130221640,6350,6350,6350,6350,0
|
|
20230719,181300,130221640,6350,6350,6350,6350,0
|
|
20230719,181200,130221640,6350,6350,6350,6350,0
|
|
20230719,181100,130221640,6350,6350,6350,6350,0
|
|
20230719,181000,130221640,6350,6350,6350,6350,0
|
|
20230719,180900,130221640,6350,6350,6350,6350,0
|
|
20230719,180800,130221640,6350,6350,6350,6350,0
|
|
20230719,180700,130221640,6350,6350,6350,6350,0
|
|
20230719,180600,130221640,6350,6350,6350,6350,0
|
|
20230719,180500,130221640,6350,6350,6350,6350,0
|
|
20230719,180400,130221640,6350,6350,6350,6350,0
|
|
20230719,180300,130221640,6350,6350,6350,6350,0
|
|
20230719,180200,130221640,6350,6350,6350,6350,0
|
|
20230719,180100,130221640,6350,6350,6350,6350,0
|
|
20230719,180000,130221640,6350,6350,6350,6350,0
|
|
20230719,175900,130221640,6350,6350,6350,6350,0
|
|
20230719,175800,130221640,6350,6350,6350,6350,0
|
|
20230719,175700,130221640,6350,6350,6350,6350,0
|
|
20230719,175600,130221640,6350,6350,6350,6350,0
|
|
20230719,175500,130221640,6350,6350,6350,6350,0
|
|
20230719,175400,130221640,6350,6350,6350,6350,0
|
|
20230719,175300,130221640,6350,6350,6350,6350,0
|
|
20230719,175200,130221640,6350,6350,6350,6350,0
|
|
20230719,175100,130221640,6350,6350,6350,6350,0
|
|
20230719,175000,130221640,6350,6350,6350,6350,0
|
|
20230719,174900,130221640,6350,6350,6350,6350,0
|
|
20230719,174800,130221640,6350,6350,6350,6350,170
|
|
20230719,174700,130221640,6350,6350,6350,6350,0
|
|
20230719,174600,130221640,6350,6350,6350,6350,0
|
|
20230719,174500,130221640,6350,6350,6350,6350,0
|
|
20230719,174400,130221640,6350,6350,6350,6350,0
|
|
20230719,174300,130221640,6350,6350,6350,6350,0
|
|
20230719,174200,130221640,6350,6350,6350,6350,0
|
|
20230719,174100,130221640,6350,6350,6350,6350,0
|
|
20230719,174000,130221640,6350,6350,6350,6350,0
|
|
20230719,173900,130221640,6350,6350,6350,6350,0
|
|
20230719,173800,130221640,6350,6350,6350,6350,0
|
|
20230719,173700,130221640,6350,6350,6350,6350,0
|
|
20230719,173600,130221640,6350,6350,6350,6350,0
|
|
20230719,173500,130221640,6350,6350,6350,6350,0
|
|
20230719,173400,130221640,6350,6350,6350,6350,0
|
|
20230719,173300,130221640,6350,6350,6350,6350,0
|
|
20230719,173200,130221640,6350,6350,6350,6350,0
|
|
20230719,173100,130221640,6350,6350,6350,6350,0
|
|
20230719,173000,130221640,6350,6350,6350,6350,0
|
|
20230719,172900,130221640,6350,6350,6350,6350,0
|
|
20230719,172800,130221640,6350,6350,6350,6350,0
|
|
20230719,172700,130221640,6350,6350,6350,6350,0
|
|
20230719,172600,130221640,6350,6350,6350,6350,0
|
|
20230719,172500,130221640,6350,6350,6350,6350,0
|
|
20230719,172400,130221640,6350,6350,6350,6350,0
|
|
20230719,172300,130221640,6350,6350,6350,6350,0
|
|
20230719,172200,130221640,6350,6350,6350,6350,0
|
|
20230719,172100,130221640,6350,6350,6350,6350,0
|
|
20230719,172000,130221640,6350,6350,6350,6350,0
|
|
20230719,171900,130221640,6350,6350,6350,6350,0
|
|
20230719,171800,130221640,6350,6350,6350,6350,170
|
|
20230719,171700,130221640,6350,6350,6350,6350,0
|
|
20230719,171600,130221640,6350,6350,6350,6350,0
|
|
20230719,171500,130221640,6350,6350,6350,6350,0
|
|
20230719,171400,130221640,6350,6350,6350,6350,0
|
|
20230719,171300,130221640,6350,6350,6350,6350,0
|
|
20230719,171200,130221640,6350,6350,6350,6350,0
|
|
20230719,171100,130221640,6350,6350,6350,6350,0
|
|
20230719,171000,130221640,6350,6350,6350,6350,0
|
|
20230719,170900,130221640,6350,6350,6350,6350,0
|
|
20230719,170800,130221640,6350,6350,6350,6350,0
|
|
20230719,170700,130221640,6350,6350,6350,6350,0
|
|
20230719,170600,130221640,6350,6350,6350,6350,0
|
|
20230719,170500,130221640,6350,6350,6350,6350,0
|
|
20230719,170400,130221640,6350,6350,6350,6350,0
|
|
20230719,170300,130221640,6350,6350,6350,6350,0
|
|
20230719,170200,130221640,6350,6350,6350,6350,0
|
|
20230719,170100,130221640,6350,6350,6350,6350,0
|
|
20230719,170000,130221640,6350,6350,6350,6350,0
|
|
20230719,165900,130221640,6350,6350,6350,6350,0
|
|
20230719,165800,130221640,6350,6350,6350,6350,0
|
|
20230719,165700,130221640,6350,6350,6350,6350,0
|
|
20230719,165600,130221640,6350,6350,6350,6350,0
|
|
20230719,165500,130221640,6350,6350,6350,6350,0
|
|
20230719,165400,130221640,6350,6350,6350,6350,0
|
|
20230719,165300,130221640,6350,6350,6350,6350,0
|
|
20230719,165200,130221640,6350,6350,6350,6350,0
|
|
20230719,165100,130221640,6350,6350,6350,6350,0
|
|
20230719,165000,130221640,6350,6350,6350,6350,0
|
|
20230719,164900,130221640,6350,6350,6350,6350,0
|
|
20230719,164800,130221640,6350,6350,6350,6350,170
|
|
20230719,164700,130221640,6350,6350,6350,6350,0
|
|
20230719,164600,130221640,6350,6350,6350,6350,0
|
|
20230719,164500,130221640,6350,6350,6350,6350,0
|
|
20230719,164400,130221640,6350,6350,6350,6350,0
|
|
20230719,164300,130221640,6350,6350,6350,6350,0
|
|
20230719,164200,130221640,6350,6350,6350,6350,0
|
|
20230719,164100,130221640,6350,6350,6350,6350,0
|
|
20230719,164000,130221640,6350,6350,6350,6350,0
|
|
20230719,163900,130221640,6350,6350,6350,6350,0
|
|
20230719,163800,130221640,6350,6350,6350,6350,0
|
|
20230719,163700,130221640,6350,6350,6350,6350,0
|
|
20230719,163600,130221640,6350,6350,6350,6350,0
|
|
20230719,163500,130221640,6350,6350,6350,6350,0
|
|
20230719,163400,130221640,6350,6350,6350,6350,0
|
|
20230719,163300,130221640,6350,6350,6350,6350,0
|
|
20230719,163200,130221640,6350,6350,6350,6350,0
|
|
20230719,163100,130221640,6350,6350,6350,6350,0
|
|
20230719,163000,130221640,6350,6350,6350,6350,0
|
|
20230719,162900,130221640,6350,6350,6350,6350,0
|
|
20230719,162800,130221640,6350,6350,6350,6350,0
|
|
20230719,162700,130221640,6350,6350,6350,6350,0
|
|
20230719,162600,130221640,6350,6350,6350,6350,0
|
|
20230719,162500,130221640,6350,6350,6350,6350,0
|
|
20230719,162400,130221640,6350,6350,6350,6350,0
|
|
20230719,162300,130221640,6350,6350,6350,6350,0
|
|
20230719,162200,130221640,6350,6350,6350,6350,0
|
|
20230719,162100,130221640,6350,6350,6350,6350,0
|
|
20230719,162000,130221640,6350,6350,6350,6350,0
|
|
20230719,161900,130221640,6350,6350,6350,6350,0
|
|
20230719,161800,130221640,6350,6350,6350,6350,170
|
|
20230719,161700,130221640,6350,6350,6350,6350,0
|
|
20230719,161600,130221640,6350,6350,6350,6350,0
|
|
20230719,161500,130221640,6350,6350,6350,6350,0
|
|
20230719,161400,130221640,6350,6350,6350,6350,0
|
|
20230719,161300,130221640,6350,6350,6350,6350,0
|
|
20230719,161200,130221640,6350,6350,6350,6350,0
|
|
20230719,161100,130221640,6350,6350,6350,6350,0
|
|
20230719,161000,130221640,6350,6350,6350,6350,0
|
|
20230719,160900,130221640,6350,6350,6350,6350,0
|
|
20230719,160800,130221640,6350,6350,6350,6350,0
|
|
20230719,160700,130221640,6350,6350,6350,6350,0
|
|
20230719,160600,130221640,6350,6350,6350,6350,0
|
|
20230719,160500,130221640,6350,6350,6350,6350,0
|
|
20230719,160400,130221640,6350,6350,6350,6350,0
|
|
20230719,160300,130221640,6350,6350,6350,6350,0
|
|
20230719,160200,130221640,6350,6350,6350,6350,0
|
|
20230719,160100,130221640,6350,6350,6350,6350,0
|
|
20230719,160000,130221640,6350,6350,6350,6350,0
|
|
20230719,155900,130221640,6350,6350,6350,6350,0
|
|
20230719,155800,130221640,6350,6350,6350,6350,0
|
|
20230719,155700,130221640,6350,6350,6350,6350,0
|
|
20230719,155600,130221640,6350,6350,6350,6350,0
|
|
20230719,155500,130221640,6350,6350,6350,6350,0
|
|
20230719,155400,130221640,6350,6350,6350,6350,0
|
|
20230719,155300,130221640,6350,6350,6350,6350,0
|
|
20230719,155200,130221640,6350,6350,6350,6350,0
|
|
20230719,155100,130221640,6350,6350,6350,6350,0
|
|
20230719,155000,130221640,6350,6350,6350,6350,0
|
|
20230719,154900,130221640,6350,6350,6350,6350,0
|
|
20230719,154800,130221640,6350,6350,6350,6350,170
|
|
20230719,154700,130221640,6350,6350,6350,6350,0
|
|
20230719,154600,130221640,6350,6350,6350,6350,0
|
|
20230719,154500,130221640,6350,6350,6350,6350,0
|
|
20230719,154400,130221640,6350,6350,6350,6350,0
|
|
20230719,154300,130221640,6350,6350,6350,6350,0
|
|
20230719,154200,130221640,6350,6350,6350,6350,0
|
|
20230719,154100,130221640,6350,6350,6350,6350,0
|
|
20230719,154000,130221640,6350,6350,6350,6350,0
|
|
20230719,153900,130221640,6350,6350,6350,6350,0
|
|
20230719,153800,130221640,6350,6350,6350,6350,0
|
|
20230719,153700,130221640,6350,6350,6350,6350,0
|
|
20230719,153600,130221640,6350,6350,6350,6350,0
|
|
20230719,153500,130221640,6350,6350,6350,6350,0
|
|
20230719,153400,130221640,6350,6350,6350,6350,0
|
|
20230719,153300,130221640,6350,6350,6350,6350,0
|
|
20230719,153200,130221640,6350,6350,6350,6350,0
|
|
20230719,153100,130221640,6350,6350,6350,6350,0
|
|
20230719,153000,130221640,6350,6350,6350,6350,170
|
|
20230719,152900,129142140,6390,6390,6390,6390,0
|
|
20230719,152800,129142140,6390,6390,6390,6390,0
|
|
20230719,152700,129142140,6390,6390,6390,6390,0
|
|
20230719,152600,129142140,6390,6390,6390,6390,0
|
|
20230719,152500,129142140,6390,6390,6390,6390,0
|
|
20230719,152400,129142140,6390,6390,6390,6390,0
|
|
20230719,152300,129142140,6390,6390,6390,6390,0
|
|
20230719,152200,129142140,6390,6390,6390,6390,0
|
|
20230719,152100,129142140,6390,6390,6390,6390,0
|
|
20230719,152000,129142140,6390,6390,6390,6390,0
|
|
20230719,151900,129142140,6390,6390,6390,6390,100
|
|
20230719,151800,128503140,6380,6380,6380,6380,0
|
|
20230719,151700,128503140,6380,6360,6380,6360,2010
|
|
20230719,151600,115706320,6370,6370,6370,6370,0
|
|
20230719,151500,115706320,6370,6370,6370,6370,0
|
|
20230719,151400,115706320,6370,6370,6370,6370,0
|
|
20230719,151300,115706320,6370,6370,6370,6370,0
|
|
20230719,151200,115706320,6370,6370,6370,6370,0
|
|
20230719,151100,115706320,6370,6370,6370,6370,1
|
|
20230719,151000,115699950,6360,6360,6360,6360,0
|
|
20230719,150900,115699950,6360,6360,6360,6360,0
|
|
20230719,150800,115699950,6360,6360,6360,6360,0
|
|
20230719,150700,115699950,6360,6360,6360,6360,0
|
|
20230719,150600,115699950,6360,6360,6360,6360,0
|
|
20230719,150500,115699950,6360,6360,6360,6360,0
|
|
20230719,150400,115699950,6360,6360,6360,6360,2
|
|
20230719,150300,115687230,6370,6370,6370,6370,0
|
|
20230719,150200,115687230,6370,6370,6370,6370,20
|
|
20230719,150100,115559830,6370,6370,6370,6370,0
|
|
20230719,150000,115559830,6370,6370,6370,6370,845
|
|
20230719,145900,110177180,6350,6350,6350,6350,0
|
|
20230719,145800,110177180,6350,6350,6350,6350,0
|
|
20230719,145700,110177180,6350,6350,6350,6350,0
|
|
20230719,145600,110177180,6350,6350,6350,6350,0
|
|
20230719,145500,110177180,6350,6350,6350,6350,0
|
|
20230719,145400,110177180,6350,6350,6350,6350,0
|
|
20230719,145300,110177180,6350,6350,6350,6350,0
|
|
20230719,145200,110177180,6350,6350,6350,6350,0
|
|
20230719,145100,110177180,6350,6350,6350,6350,0
|
|
20230719,145000,110177180,6350,6350,6350,6350,0
|
|
20230719,144900,110177180,6350,6350,6350,6350,33
|
|
20230719,144800,109967630,6370,6360,6370,6360,1680
|
|
20230719,144700,99266250,6370,6370,6370,6370,657
|
|
20230719,144600,95081160,6390,6380,6390,6380,11
|
|
20230719,144500,95010970,6380,6380,6380,6380,0
|
|
20230719,144400,95010970,6380,6380,6380,6380,656
|
|
20230719,144300,90825690,6380,6390,6390,6380,20
|
|
20230719,144200,90697900,6390,6340,6390,6340,1345
|
|
20230719,144100,82128400,6340,6340,6340,6340,220
|
|
20230719,144000,80733600,6340,6350,6350,6340,1987
|
|
20230719,143900,68128570,6350,6350,6350,6350,0
|
|
20230719,143800,68128570,6350,6350,6350,6350,10
|
|
20230719,143700,68065070,6350,6350,6350,6350,0
|
|
20230719,143600,68065070,6350,6360,6360,6350,100
|
|
20230719,143500,67429380,6360,6360,6360,6360,0
|
|
20230719,143400,67429380,6360,6360,6360,6360,0
|
|
20230719,143300,67429380,6360,6360,6360,6360,0
|
|
20230719,143200,67429380,6360,6360,6360,6360,20
|
|
20230719,143100,67302180,6360,6360,6360,6360,0
|
|
20230719,143000,67302180,6360,6360,6360,6360,380
|
|
20230719,142900,64885380,6360,6360,6360,6360,0
|
|
20230719,142800,64885380,6360,6370,6370,6360,542
|
|
20230719,142700,61434350,6370,6380,6380,6370,200
|
|
20230719,142600,60160340,6380,6380,6380,6380,0
|
|
20230719,142500,60160340,6380,6380,6380,6380,0
|
|
20230719,142400,60160340,6380,6380,6380,6380,0
|
|
20230719,142300,60160340,6380,6380,6380,6380,0
|
|
20230719,142200,60160340,6380,6380,6380,6380,14
|
|
20230719,142100,60071020,6380,6380,6380,6380,130
|
|
20230719,142000,59241620,6380,6380,6380,6380,130
|
|
20230719,141900,58412220,6380,6380,6380,6380,0
|
|
20230719,141800,58412220,6380,6380,6380,6380,30
|
|
20230719,141700,58220820,6380,6380,6380,6380,190
|
|
20230719,141600,57008620,6380,6380,6380,6380,120
|
|
20230719,141500,56243020,6380,6380,6380,6380,0
|
|
20230719,141400,56243020,6380,6380,6380,6380,0
|
|
20230719,141300,56243020,6380,6380,6380,6380,80
|
|
20230719,141200,55732620,6380,6380,6380,6380,80
|
|
20230719,141100,55222220,6380,6380,6380,6380,40
|
|
20230719,141000,54967020,6380,6380,6380,6380,70
|
|
20230719,140900,54520420,6380,6380,6380,6380,140
|
|
20230719,140800,53627220,6380,6380,6380,6380,120
|
|
20230719,140700,52861620,6380,6380,6380,6380,127
|
|
20230719,140600,52051360,6380,6380,6380,6380,0
|
|
20230719,140500,52051360,6380,6380,6380,6380,0
|
|
20230719,140400,52051360,6380,6380,6380,6380,0
|
|
20230719,140300,52051360,6380,6380,6380,6380,0
|
|
20230719,140200,52051360,6380,6380,6380,6380,41
|
|
20230719,140100,51789780,6380,6380,6380,6380,0
|
|
20230719,140000,51789780,6380,6380,6380,6380,0
|
|
20230719,135900,51789780,6380,6380,6380,6380,343
|
|
20230719,135800,49601440,6390,6390,6390,6390,16
|
|
20230719,135700,49499200,6390,6390,6390,6390,0
|
|
20230719,135600,49499200,6390,6390,6390,6390,0
|
|
20230719,135500,49499200,6390,6390,6390,6390,0
|
|
20230719,135400,49499200,6390,6390,6390,6390,0
|
|
20230719,135300,49499200,6390,6390,6390,6390,0
|
|
20230719,135200,49499200,6390,6390,6390,6390,0
|
|
20230719,135100,49499200,6390,6400,6400,6390,134
|
|
20230719,135000,48642930,6400,6400,6400,6400,0
|
|
20230719,134900,48642930,6400,6400,6400,6400,0
|
|
20230719,134800,48642930,6400,6400,6400,6400,0
|
|
20230719,134700,48642930,6400,6400,6400,6400,0
|
|
20230719,134600,48642930,6400,6400,6400,6400,0
|
|
20230719,134500,48642930,6400,6400,6400,6400,1
|
|
20230719,134400,48636530,6400,6400,6400,6400,0
|
|
20230719,134300,48636530,6400,6400,6400,6400,0
|
|
20230719,134200,48636530,6400,6400,6400,6400,0
|
|
20230719,134100,48636530,6400,6400,6400,6400,0
|
|
20230719,134000,48636530,6400,6400,6400,6400,0
|
|
20230719,133900,48636530,6400,6400,6400,6400,0
|
|
20230719,133800,48636530,6400,6400,6400,6400,0
|
|
20230719,133700,48636530,6400,6400,6400,6400,20
|
|
20230719,133600,48508530,6400,6400,6400,6400,0
|
|
20230719,133500,48508530,6400,6400,6400,6400,0
|
|
20230719,133400,48508530,6400,6400,6400,6400,0
|
|
20230719,133300,48508530,6400,6400,6400,6400,0
|
|
20230719,133200,48508530,6400,6400,6400,6400,3
|
|
20230719,133100,48489330,6400,6400,6400,6400,0
|
|
20230719,133000,48489330,6400,6400,6400,6400,0
|
|
20230719,132900,48489330,6400,6400,6400,6400,1
|
|
20230719,132800,48482930,6400,6400,6400,6400,0
|
|
20230719,132700,48482930,6400,6400,6400,6400,0
|
|
20230719,132600,48482930,6400,6400,6400,6400,3
|
|
20230719,132500,48463730,6400,6400,6400,6400,0
|
|
20230719,132400,48463730,6400,6400,6400,6400,0
|
|
20230719,132300,48463730,6400,6400,6400,6400,0
|
|
20230719,132200,48463730,6400,6400,6400,6400,0
|
|
20230719,132100,48463730,6400,6400,6400,6400,0
|
|
20230719,132000,48463730,6400,6400,6400,6400,10
|
|
20230719,131900,48399730,6400,6400,6400,6400,0
|
|
20230719,131800,48399730,6400,6400,6400,6400,0
|
|
20230719,131700,48399730,6400,6400,6400,6400,0
|
|
20230719,131600,48399730,6400,6400,6400,6400,0
|
|
20230719,131500,48399730,6400,6400,6400,6400,0
|
|
20230719,131400,48399730,6400,6400,6400,6400,0
|
|
20230719,131300,48399730,6400,6400,6400,6400,0
|
|
20230719,131200,48399730,6400,6400,6400,6400,0
|
|
20230719,131100,48399730,6400,6400,6400,6400,0
|
|
20230719,131000,48399730,6400,6400,6400,6400,0
|
|
20230719,130900,48399730,6400,6400,6400,6400,0
|
|
20230719,130800,48399730,6400,6410,6410,6400,200
|
|
20230719,130700,47119610,6420,6420,6420,6420,0
|
|
20230719,130600,47119610,6420,6420,6420,6420,388
|
|
20230719,130500,44628650,6420,6420,6420,6420,0
|
|
20230719,130400,44628650,6420,6420,6420,6420,0
|
|
20230719,130300,44628650,6420,6420,6420,6420,0
|
|
20230719,130200,44628650,6420,6420,6420,6420,0
|
|
20230719,130100,44628650,6420,6420,6420,6420,0
|
|
20230719,130000,44628650,6420,6420,6420,6420,0
|
|
20230719,125900,44628650,6420,6420,6420,6420,0
|
|
20230719,125800,44628650,6420,6420,6420,6420,0
|
|
20230719,125700,44628650,6420,6420,6420,6420,0
|
|
20230719,125600,44628650,6420,6420,6420,6420,0
|
|
20230719,125500,44628650,6420,6420,6420,6420,0
|
|
20230719,125400,44628650,6420,6420,6420,6420,0
|
|
20230719,125300,44628650,6420,6420,6420,6420,0
|
|
20230719,125200,44628650,6420,6420,6420,6420,0
|
|
20230719,125100,44628650,6420,6420,6420,6420,0
|
|
20230719,125000,44628650,6420,6420,6420,6420,0
|
|
20230719,124900,44628650,6420,6420,6420,6420,0
|
|
20230719,124800,44628650,6420,6420,6420,6420,0
|
|
20230719,124700,44628650,6420,6420,6420,6420,0
|
|
20230719,124600,44628650,6420,6420,6420,6420,0
|
|
20230719,124500,44628650,6420,6420,6420,6420,0
|
|
20230719,124400,44628650,6420,6420,6420,6420,0
|
|
20230719,124300,44628650,6420,6420,6420,6420,0
|
|
20230719,124200,44628650,6420,6420,6420,6420,0
|
|
20230719,124100,44628650,6420,6420,6420,6420,0
|
|
20230719,124000,44628650,6420,6420,6420,6420,0
|
|
20230719,123900,44628650,6420,6420,6420,6420,0
|
|
20230719,123800,44628650,6420,6420,6420,6420,0
|
|
20230719,123700,44628650,6420,6420,6420,6420,0
|
|
20230719,123600,44628650,6420,6420,6420,6420,0
|
|
20230719,123500,44628650,6420,6420,6420,6420,0
|
|
20230719,123400,44628650,6420,6420,6420,6420,0
|
|
20230719,123300,44628650,6420,6420,6420,6420,0
|
|
20230719,123200,44628650,6420,6420,6420,6420,0
|
|
20230719,123100,44628650,6420,6420,6420,6420,0
|
|
20230719,123000,44628650,6420,6420,6420,6420,0
|
|
20230719,122900,44628650,6420,6400,6420,6400,2
|
|
20230719,122800,44615830,6400,6400,6400,6400,0
|
|
20230719,122700,44615830,6400,6400,6400,6400,0
|
|
20230719,122600,44615830,6400,6400,6400,6400,0
|
|
20230719,122500,44615830,6400,6400,6400,6400,0
|
|
20230719,122400,44615830,6400,6400,6400,6400,0
|
|
20230719,122300,44615830,6400,6400,6400,6400,0
|
|
20230719,122200,44615830,6400,6400,6400,6400,0
|
|
20230719,122100,44615830,6400,6400,6400,6400,0
|
|
20230719,122000,44615830,6400,6400,6400,6400,0
|
|
20230719,121900,44615830,6400,6400,6400,6400,0
|
|
20230719,121800,44615830,6400,6400,6400,6400,0
|
|
20230719,121700,44615830,6400,6400,6400,6400,0
|
|
20230719,121600,44615830,6400,6400,6400,6400,0
|
|
20230719,121500,44615830,6400,6400,6400,6400,0
|
|
20230719,121400,44615830,6400,6400,6400,6400,0
|
|
20230719,121300,44615830,6400,6400,6400,6400,0
|
|
20230719,121200,44615830,6400,6400,6400,6400,0
|
|
20230719,121100,44615830,6400,6400,6400,6400,0
|
|
20230719,121000,44615830,6400,6400,6400,6400,0
|
|
20230719,120900,44615830,6400,6410,6410,6400,470
|
|
20230719,120800,41607580,6420,6420,6420,6420,0
|
|
20230719,120700,41607580,6420,6420,6420,6420,0
|
|
20230719,120600,41607580,6420,6420,6420,6420,0
|
|
20230719,120500,41607580,6420,6420,6420,6420,0
|
|
20230719,120400,41607580,6420,6420,6420,6420,7
|
|
20230719,120300,41562640,6420,6420,6420,6420,0
|
|
20230719,120200,41562640,6420,6420,6420,6420,0
|
|
20230719,120100,41562640,6420,6420,6420,6420,0
|
|
20230719,120000,41562640,6420,6420,6420,6420,0
|
|
20230719,115900,41562640,6420,6420,6420,6420,0
|
|
20230719,115800,41562640,6420,6420,6420,6420,0
|
|
20230719,115700,41562640,6420,6420,6420,6420,0
|
|
20230719,115600,41562640,6420,6420,6420,6420,0
|
|
20230719,115500,41562640,6420,6420,6420,6420,0
|
|
20230719,115400,41562640,6420,6420,6420,6420,0
|
|
20230719,115300,41562640,6420,6420,6420,6420,0
|
|
20230719,115200,41562640,6420,6420,6420,6420,0
|
|
20230719,115100,41562640,6420,6420,6420,6420,0
|
|
20230719,115000,41562640,6420,6420,6420,6420,0
|
|
20230719,114900,41562640,6420,6420,6420,6420,0
|
|
20230719,114800,41562640,6420,6420,6420,6420,0
|
|
20230719,114700,41562640,6420,6420,6420,6420,0
|
|
20230719,114600,41562640,6420,6420,6420,6420,0
|
|
20230719,114500,41562640,6420,6420,6420,6420,0
|
|
20230719,114400,41562640,6420,6420,6420,6420,0
|
|
20230719,114300,41562640,6420,6420,6420,6420,0
|
|
20230719,114200,41562640,6420,6420,6420,6420,0
|
|
20230719,114100,41562640,6420,6420,6420,6420,0
|
|
20230719,114000,41562640,6420,6420,6420,6420,0
|
|
20230719,113900,41562640,6420,6420,6420,6420,0
|
|
20230719,113800,41562640,6420,6420,6420,6420,0
|
|
20230719,113700,41562640,6420,6420,6420,6420,0
|
|
20230719,113600,41562640,6420,6420,6420,6420,0
|
|
20230719,113500,41562640,6420,6420,6420,6420,0
|
|
20230719,113400,41562640,6420,6420,6420,6420,0
|
|
20230719,113300,41562640,6420,6420,6420,6420,0
|
|
20230719,113200,41562640,6420,6420,6420,6420,0
|
|
20230719,113100,41562640,6420,6420,6420,6420,1
|
|
20230719,113000,41556220,6410,6410,6410,6410,76
|
|
20230719,112900,41069060,6410,6410,6410,6410,0
|
|
20230719,112800,41069060,6410,6410,6410,6410,0
|
|
20230719,112700,41069060,6410,6410,6410,6410,0
|
|
20230719,112600,41069060,6410,6410,6410,6410,0
|
|
20230719,112500,41069060,6410,6410,6410,6410,0
|
|
20230719,112400,41069060,6410,6410,6410,6410,0
|
|
20230719,112300,41069060,6410,6410,6410,6410,0
|
|
20230719,112200,41069060,6410,6410,6410,6410,0
|
|
20230719,112100,41069060,6410,6410,6410,6410,0
|
|
20230719,112000,41069060,6410,6410,6410,6410,0
|
|
20230719,111900,41069060,6410,6410,6410,6410,0
|
|
20230719,111800,41069060,6410,6410,6410,6410,0
|
|
20230719,111700,41069060,6410,6410,6410,6410,0
|
|
20230719,111600,41069060,6410,6410,6410,6410,156
|
|
20230719,111500,40069100,6410,6410,6410,6410,0
|
|
20230719,111400,40069100,6410,6410,6410,6410,0
|
|
20230719,111300,40069100,6410,6410,6410,6410,1
|
|
20230719,111200,40062690,6410,6410,6410,6410,0
|
|
20230719,111100,40062690,6410,6410,6410,6410,0
|
|
20230719,111000,40062690,6410,6410,6410,6410,3
|
|
20230719,110900,40043460,6400,6400,6400,6400,0
|
|
20230719,110800,40043460,6400,6400,6400,6400,0
|
|
20230719,110700,40043460,6400,6400,6400,6400,0
|
|
20230719,110600,40043460,6400,6400,6400,6400,0
|
|
20230719,110500,40043460,6400,6400,6400,6400,0
|
|
20230719,110400,40043460,6400,6400,6400,6400,50
|
|
20230719,110300,39723460,6400,6400,6400,6400,130
|
|
20230719,110200,38891460,6420,6420,6420,6420,0
|
|
20230719,110100,38891460,6420,6420,6420,6420,1
|
|
20230719,110000,38885040,6410,6410,6410,6410,700
|
|
20230719,105900,34398040,6410,6410,6410,6410,260
|
|
20230719,105800,32731440,6410,6410,6410,6410,0
|
|
20230719,105700,32731440,6410,6410,6410,6410,0
|
|
20230719,105600,32731440,6410,6400,6410,6400,2
|
|
20230719,105500,32718630,6400,6400,6400,6400,0
|
|
20230719,105400,32718630,6400,6420,6420,6400,1225
|
|
20230719,105300,24870550,6420,6420,6420,6420,0
|
|
20230719,105200,24870550,6420,6420,6420,6420,0
|
|
20230719,105100,24870550,6420,6440,6440,6420,12
|
|
20230719,105000,24793470,6440,6440,6440,6440,0
|
|
20230719,104900,24793470,6440,6440,6440,6440,0
|
|
20230719,104800,24793470,6440,6440,6440,6440,1
|
|
20230719,104700,24787030,6420,6430,6430,6420,113
|
|
20230719,104600,24060570,6440,6440,6440,6440,0
|
|
20230719,104500,24060570,6440,6440,6440,6440,0
|
|
20230719,104400,24060570,6440,6440,6440,6440,0
|
|
20230719,104300,24060570,6440,6440,6440,6440,0
|
|
20230719,104200,24060570,6440,6440,6440,6440,0
|
|
20230719,104100,24060570,6440,6440,6440,6440,0
|
|
20230719,104000,24060570,6440,6440,6440,6440,0
|
|
20230719,103900,24060570,6440,6440,6440,6440,0
|
|
20230719,103800,24060570,6440,6440,6440,6440,0
|
|
20230719,103700,24060570,6440,6440,6440,6440,0
|
|
20230719,103600,24060570,6440,6440,6440,6440,0
|
|
20230719,103500,24060570,6440,6440,6440,6440,0
|
|
20230719,103400,24060570,6440,6440,6440,6440,0
|
|
20230719,103300,24060570,6440,6440,6440,6440,0
|
|
20230719,103200,24060570,6440,6440,6440,6440,0
|
|
20230719,103100,24060570,6440,6440,6440,6440,0
|
|
20230719,103000,24060570,6440,6440,6440,6440,0
|
|
20230719,102900,24060570,6440,6440,6440,6440,0
|
|
20230719,102800,24060570,6440,6440,6440,6440,0
|
|
20230719,102700,24060570,6440,6440,6440,6440,0
|
|
20230719,102600,24060570,6440,6440,6440,6440,0
|
|
20230719,102500,24060570,6440,6440,6440,6440,0
|
|
20230719,102400,24060570,6440,6440,6440,6440,0
|
|
20230719,102300,24060570,6440,6440,6440,6440,0
|
|
20230719,102200,24060570,6440,6440,6440,6440,50
|
|
20230719,102100,23738570,6450,6450,6450,6450,0
|
|
20230719,102000,23738570,6450,6450,6450,6450,0
|
|
20230719,101900,23738570,6450,6450,6450,6450,0
|
|
20230719,101800,23738570,6450,6450,6450,6450,0
|
|
20230719,101700,23738570,6450,6450,6450,6450,0
|
|
20230719,101600,23738570,6450,6450,6450,6450,0
|
|
20230719,101500,23738570,6450,6450,6450,6450,0
|
|
20230719,101400,23738570,6450,6450,6450,6450,1
|
|
20230719,101300,23732120,6440,6440,6440,6440,0
|
|
20230719,101200,23732120,6440,6440,6440,6440,0
|
|
20230719,101100,23732120,6440,6440,6440,6440,0
|
|
20230719,101000,23732120,6440,6440,6440,6440,0
|
|
20230719,100900,23732120,6440,6440,6440,6440,1
|
|
20230719,100800,23725680,6420,6420,6420,6420,0
|
|
20230719,100700,23725680,6420,6420,6420,6420,0
|
|
20230719,100600,23725680,6420,6420,6420,6420,0
|
|
20230719,100500,23725680,6420,6420,6420,6420,0
|
|
20230719,100400,23725680,6420,6420,6420,6420,82
|
|
20230719,100300,23199240,6420,6430,6430,6420,56
|
|
20230719,100200,22839540,6460,6460,6460,6460,0
|
|
20230719,100100,22839540,6460,6460,6460,6460,0
|
|
20230719,100000,22839540,6460,6460,6460,6460,0
|
|
20230719,095900,22839540,6460,6460,6460,6460,0
|
|
20230719,095800,22839540,6460,6460,6460,6460,0
|
|
20230719,095700,22839540,6460,6460,6460,6460,0
|
|
20230719,095600,22839540,6460,6460,6460,6460,0
|
|
20230719,095500,22839540,6460,6460,6460,6460,0
|
|
20230719,095400,22839540,6460,6460,6460,6460,0
|
|
20230719,095300,22839540,6460,6460,6460,6460,0
|
|
20230719,095200,22839540,6460,6460,6460,6460,0
|
|
20230719,095100,22839540,6460,6460,6460,6460,0
|
|
20230719,095000,22839540,6460,6460,6460,6460,0
|
|
20230719,094900,22839540,6460,6460,6460,6460,0
|
|
20230719,094800,22839540,6460,6460,6460,6460,0
|
|
20230719,094700,22839540,6460,6460,6460,6460,0
|
|
20230719,094600,22839540,6460,6460,6460,6460,0
|
|
20230719,094500,22839540,6460,6460,6460,6460,0
|
|
20230719,094400,22839540,6460,6460,6460,6460,0
|
|
20230719,094300,22839540,6460,6460,6460,6460,10
|
|
20230719,094200,22774940,6460,6460,6460,6460,0
|
|
20230719,094100,22774940,6460,6460,6460,6460,0
|
|
20230719,094000,22774940,6460,6460,6460,6460,0
|
|
20230719,093900,22774940,6460,6460,6460,6460,1
|
|
20230719,093800,22768480,6450,6450,6450,6450,0
|
|
20230719,093700,22768480,6450,6450,6450,6450,492
|
|
20230719,093600,19595080,6460,6450,6460,6450,108
|
|
20230719,093500,18897480,6450,6450,6450,6450,1
|
|
20230719,093400,18891030,6430,6420,6430,6420,274
|
|
20230719,093300,17129630,6420,6420,6420,6420,0
|
|
20230719,093200,17129630,6420,6420,6420,6420,0
|
|
20230719,093100,17129630,6420,6420,6420,6420,0
|
|
20230719,093000,17129630,6420,6420,6420,6420,4
|
|
20230719,092900,17103950,6420,6410,6420,6410,44
|
|
20230719,092800,16821510,6410,6410,6410,6410,1
|
|
20230719,092700,16815100,6410,6410,6410,6410,80
|
|
20230719,092600,16302300,6410,6410,6410,6410,0
|
|
20230719,092500,16302300,6410,6410,6410,6410,0
|
|
20230719,092400,16302300,6410,6410,6410,6410,152
|
|
20230719,092300,15327980,6410,6410,6410,6410,0
|
|
20230719,092200,15327980,6410,6410,6410,6410,0
|
|
20230719,092100,15327980,6410,6410,6410,6410,1
|
|
20230719,092000,15321570,6380,6380,6380,6380,0
|
|
20230719,091900,15321570,6380,6380,6380,6380,0
|
|
20230719,091800,15321570,6380,6380,6380,6380,0
|
|
20230719,091700,15321570,6380,6380,6380,6380,0
|
|
20230719,091600,15321570,6380,6390,6390,6380,944
|
|
20230719,091500,9298670,6380,6380,6380,6380,0
|
|
20230719,091400,9298670,6380,6380,6380,6380,0
|
|
20230719,091300,9298670,6380,6380,6380,6380,0
|
|
20230719,091200,9298670,6380,6380,6380,6380,234
|
|
20230719,091100,7805750,6390,6400,6400,6390,138
|
|
20230719,091000,6923920,6390,6390,6390,6390,0
|
|
20230719,090900,6923920,6390,6390,6390,6390,174
|
|
20230719,090800,5812060,6390,6390,6390,6390,0
|
|
20230719,090700,5812060,6390,6390,6390,6390,0
|
|
20230719,090600,5812060,6390,6390,6390,6390,0
|
|
20230719,090500,5812060,6390,6400,6400,6390,238
|
|
20230719,090400,4291220,6410,6410,6410,6410,0
|
|
20230719,090300,4291220,6410,6410,6410,6410,0
|
|
20230719,090200,4291220,6410,6410,6410,6410,59
|
|
20230719,090100,3913030,6550,6390,6560,6390,177
|
|
20230719,090000,2779610,6370,6390,6390,6370,435
|