579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,183600,88197945,3450,3450,3450,3450,328
|
|
20230710,183500,88197945,3450,3450,3450,3450,0
|
|
20230710,183400,88197945,3450,3450,3450,3450,0
|
|
20230710,183300,88197945,3450,3450,3450,3450,0
|
|
20230710,183200,88197945,3450,3450,3450,3450,0
|
|
20230710,183100,88197945,3450,3450,3450,3450,0
|
|
20230710,183000,88197945,3450,3450,3450,3450,0
|
|
20230710,182900,88197945,3450,3450,3450,3450,0
|
|
20230710,182800,88197945,3450,3450,3450,3450,0
|
|
20230710,182700,88197945,3450,3450,3450,3450,0
|
|
20230710,182600,88197945,3450,3450,3450,3450,0
|
|
20230710,182500,88197945,3450,3450,3450,3450,0
|
|
20230710,182400,88197945,3450,3450,3450,3450,0
|
|
20230710,182300,88197945,3450,3450,3450,3450,0
|
|
20230710,182200,88197945,3450,3450,3450,3450,0
|
|
20230710,182100,88197945,3450,3450,3450,3450,0
|
|
20230710,182000,88197945,3450,3450,3450,3450,0
|
|
20230710,181900,88197945,3450,3450,3450,3450,0
|
|
20230710,181800,88197945,3450,3450,3450,3450,0
|
|
20230710,181700,88197945,3450,3450,3450,3450,0
|
|
20230710,181600,88197945,3450,3450,3450,3450,0
|
|
20230710,181500,88197945,3450,3450,3450,3450,0
|
|
20230710,181400,88197945,3450,3450,3450,3450,0
|
|
20230710,181300,88197945,3450,3450,3450,3450,0
|
|
20230710,181200,88197945,3450,3450,3450,3450,0
|
|
20230710,181100,88197945,3450,3450,3450,3450,0
|
|
20230710,181000,88197945,3450,3450,3450,3450,0
|
|
20230710,180900,88197945,3450,3450,3450,3450,0
|
|
20230710,180800,88197945,3450,3450,3450,3450,0
|
|
20230710,180700,88197945,3450,3450,3450,3450,0
|
|
20230710,180600,88197945,3450,3450,3450,3450,328
|
|
20230710,180500,88197945,3450,3450,3450,3450,0
|
|
20230710,180400,88197945,3450,3450,3450,3450,0
|
|
20230710,180300,88197945,3450,3450,3450,3450,0
|
|
20230710,180200,88197945,3450,3450,3450,3450,0
|
|
20230710,180100,88197945,3450,3450,3450,3450,0
|
|
20230710,180000,88197945,3450,3450,3450,3450,0
|
|
20230710,175900,88197945,3450,3450,3450,3450,0
|
|
20230710,175800,88197945,3450,3450,3450,3450,0
|
|
20230710,175700,88197945,3450,3450,3450,3450,0
|
|
20230710,175600,88197945,3450,3450,3450,3450,0
|
|
20230710,175500,88197945,3450,3450,3450,3450,0
|
|
20230710,175400,88197945,3450,3450,3450,3450,0
|
|
20230710,175300,88197945,3450,3450,3450,3450,0
|
|
20230710,175200,88197945,3450,3450,3450,3450,0
|
|
20230710,175100,88197945,3450,3450,3450,3450,0
|
|
20230710,175000,88197945,3450,3450,3450,3450,0
|
|
20230710,174900,88197945,3450,3450,3450,3450,0
|
|
20230710,174800,88197945,3450,3450,3450,3450,0
|
|
20230710,174700,88197945,3450,3450,3450,3450,0
|
|
20230710,174600,88197945,3450,3450,3450,3450,0
|
|
20230710,174500,88197945,3450,3450,3450,3450,0
|
|
20230710,174400,88197945,3450,3450,3450,3450,0
|
|
20230710,174300,88197945,3450,3450,3450,3450,0
|
|
20230710,174200,88197945,3450,3450,3450,3450,0
|
|
20230710,174100,88197945,3450,3450,3450,3450,0
|
|
20230710,174000,88197945,3450,3450,3450,3450,0
|
|
20230710,173900,88197945,3450,3450,3450,3450,0
|
|
20230710,173800,88197945,3450,3450,3450,3450,0
|
|
20230710,173700,88197945,3450,3450,3450,3450,0
|
|
20230710,173600,88197945,3450,3450,3450,3450,328
|
|
20230710,173500,88197945,3450,3450,3450,3450,0
|
|
20230710,173400,88197945,3450,3450,3450,3450,0
|
|
20230710,173300,88197945,3450,3450,3450,3450,0
|
|
20230710,173200,88197945,3450,3450,3450,3450,0
|
|
20230710,173100,88197945,3450,3450,3450,3450,0
|
|
20230710,173000,88197945,3450,3450,3450,3450,0
|
|
20230710,172900,88197945,3450,3450,3450,3450,0
|
|
20230710,172800,88197945,3450,3450,3450,3450,0
|
|
20230710,172700,88197945,3450,3450,3450,3450,0
|
|
20230710,172600,88197945,3450,3450,3450,3450,0
|
|
20230710,172500,88197945,3450,3450,3450,3450,0
|
|
20230710,172400,88197945,3450,3450,3450,3450,0
|
|
20230710,172300,88197945,3450,3450,3450,3450,0
|
|
20230710,172200,88197945,3450,3450,3450,3450,0
|
|
20230710,172100,88197945,3450,3450,3450,3450,0
|
|
20230710,172000,88197945,3450,3450,3450,3450,0
|
|
20230710,171900,88197945,3450,3450,3450,3450,0
|
|
20230710,171800,88197945,3450,3450,3450,3450,0
|
|
20230710,171700,88197945,3450,3450,3450,3450,0
|
|
20230710,171600,88197945,3450,3450,3450,3450,0
|
|
20230710,171500,88197945,3450,3450,3450,3450,0
|
|
20230710,171400,88197945,3450,3450,3450,3450,0
|
|
20230710,171300,88197945,3450,3450,3450,3450,0
|
|
20230710,171200,88197945,3450,3450,3450,3450,0
|
|
20230710,171100,88197945,3450,3450,3450,3450,0
|
|
20230710,171000,88197945,3450,3450,3450,3450,0
|
|
20230710,170900,88197945,3450,3450,3450,3450,0
|
|
20230710,170800,88197945,3450,3450,3450,3450,0
|
|
20230710,170700,88197945,3450,3450,3450,3450,0
|
|
20230710,170600,88197945,3450,3450,3450,3450,328
|
|
20230710,170500,88197945,3450,3450,3450,3450,0
|
|
20230710,170400,88197945,3450,3450,3450,3450,0
|
|
20230710,170300,88197945,3450,3450,3450,3450,0
|
|
20230710,170200,88197945,3450,3450,3450,3450,0
|
|
20230710,170100,88197945,3450,3450,3450,3450,0
|
|
20230710,170000,88197945,3450,3450,3450,3450,0
|
|
20230710,165900,88197945,3450,3450,3450,3450,0
|
|
20230710,165800,88197945,3450,3450,3450,3450,0
|
|
20230710,165700,88197945,3450,3450,3450,3450,0
|
|
20230710,165600,88197945,3450,3450,3450,3450,0
|
|
20230710,165500,88197945,3450,3450,3450,3450,0
|
|
20230710,165400,88197945,3450,3450,3450,3450,0
|
|
20230710,165300,88197945,3450,3450,3450,3450,0
|
|
20230710,165200,88197945,3450,3450,3450,3450,0
|
|
20230710,165100,88197945,3450,3450,3450,3450,0
|
|
20230710,165000,88197945,3450,3450,3450,3450,0
|
|
20230710,164900,88197945,3450,3450,3450,3450,0
|
|
20230710,164800,88197945,3450,3450,3450,3450,0
|
|
20230710,164700,88197945,3450,3450,3450,3450,0
|
|
20230710,164600,88197945,3450,3450,3450,3450,0
|
|
20230710,164500,88197945,3450,3450,3450,3450,0
|
|
20230710,164400,88197945,3450,3450,3450,3450,0
|
|
20230710,164300,88197945,3450,3450,3450,3450,0
|
|
20230710,164200,88197945,3450,3450,3450,3450,0
|
|
20230710,164100,88197945,3450,3450,3450,3450,0
|
|
20230710,164000,88197945,3450,3450,3450,3450,0
|
|
20230710,163900,88197945,3450,3450,3450,3450,0
|
|
20230710,163800,88197945,3450,3450,3450,3450,0
|
|
20230710,163700,88197945,3450,3450,3450,3450,0
|
|
20230710,163600,88197945,3450,3450,3450,3450,328
|
|
20230710,163500,88197945,3450,3450,3450,3450,0
|
|
20230710,163400,88197945,3450,3450,3450,3450,0
|
|
20230710,163300,88197945,3450,3450,3450,3450,0
|
|
20230710,163200,88197945,3450,3450,3450,3450,0
|
|
20230710,163100,88197945,3450,3450,3450,3450,0
|
|
20230710,163000,88197945,3450,3450,3450,3450,0
|
|
20230710,162900,88197945,3450,3450,3450,3450,0
|
|
20230710,162800,88197945,3450,3450,3450,3450,0
|
|
20230710,162700,88197945,3450,3450,3450,3450,0
|
|
20230710,162600,88197945,3450,3450,3450,3450,0
|
|
20230710,162500,88197945,3450,3450,3450,3450,0
|
|
20230710,162400,88197945,3450,3450,3450,3450,0
|
|
20230710,162300,88197945,3450,3450,3450,3450,0
|
|
20230710,162200,88197945,3450,3450,3450,3450,0
|
|
20230710,162100,88197945,3450,3450,3450,3450,0
|
|
20230710,162000,88197945,3450,3450,3450,3450,0
|
|
20230710,161900,88197945,3450,3450,3450,3450,0
|
|
20230710,161800,88197945,3450,3450,3450,3450,0
|
|
20230710,161700,88197945,3450,3450,3450,3450,0
|
|
20230710,161600,88197945,3450,3450,3450,3450,0
|
|
20230710,161500,88197945,3450,3450,3450,3450,0
|
|
20230710,161400,88197945,3450,3450,3450,3450,0
|
|
20230710,161300,88197945,3450,3450,3450,3450,0
|
|
20230710,161200,88197945,3450,3450,3450,3450,0
|
|
20230710,161100,88197945,3450,3450,3450,3450,0
|
|
20230710,161000,88197945,3450,3450,3450,3450,0
|
|
20230710,160900,88197945,3450,3450,3450,3450,0
|
|
20230710,160800,88197945,3450,3450,3450,3450,0
|
|
20230710,160700,88197945,3450,3450,3450,3450,0
|
|
20230710,160600,88197945,3450,3450,3450,3450,328
|
|
20230710,160500,88197945,3450,3450,3450,3450,0
|
|
20230710,160400,88197945,3450,3450,3450,3450,0
|
|
20230710,160300,88197945,3450,3450,3450,3450,0
|
|
20230710,160200,88197945,3450,3450,3450,3450,0
|
|
20230710,160100,88197945,3450,3450,3450,3450,0
|
|
20230710,160000,88197945,3450,3450,3450,3450,0
|
|
20230710,155900,88197945,3450,3450,3450,3450,0
|
|
20230710,155800,88197945,3450,3450,3450,3450,0
|
|
20230710,155700,88197945,3450,3450,3450,3450,0
|
|
20230710,155600,88197945,3450,3450,3450,3450,0
|
|
20230710,155500,88197945,3450,3450,3450,3450,0
|
|
20230710,155400,88197945,3450,3450,3450,3450,0
|
|
20230710,155300,88197945,3450,3450,3450,3450,0
|
|
20230710,155200,88197945,3450,3450,3450,3450,0
|
|
20230710,155100,88197945,3450,3450,3450,3450,0
|
|
20230710,155000,88197945,3450,3450,3450,3450,0
|
|
20230710,154900,88197945,3450,3450,3450,3450,0
|
|
20230710,154800,88197945,3450,3450,3450,3450,0
|
|
20230710,154700,88197945,3450,3450,3450,3450,0
|
|
20230710,154600,88197945,3450,3450,3450,3450,0
|
|
20230710,154500,88197945,3450,3450,3450,3450,0
|
|
20230710,154400,88197945,3450,3450,3450,3450,0
|
|
20230710,154300,88197945,3450,3450,3450,3450,0
|
|
20230710,154200,88197945,3450,3450,3450,3450,0
|
|
20230710,154100,88197945,3450,3450,3450,3450,0
|
|
20230710,154000,88197945,3450,3450,3450,3450,0
|
|
20230710,153900,88197945,3450,3450,3450,3450,0
|
|
20230710,153800,88197945,3450,3450,3450,3450,0
|
|
20230710,153700,88197945,3450,3450,3450,3450,0
|
|
20230710,153600,88197945,3450,3450,3450,3450,328
|
|
20230710,153500,88197945,3450,3450,3450,3450,0
|
|
20230710,153400,88197945,3450,3450,3450,3450,0
|
|
20230710,153300,88197945,3450,3450,3450,3450,0
|
|
20230710,153200,88197945,3450,3450,3450,3450,0
|
|
20230710,153100,88197945,3450,3450,3450,3450,0
|
|
20230710,153000,88197945,3450,3450,3450,3450,328
|
|
20230710,152900,87066345,3450,3450,3450,3450,0
|
|
20230710,152800,87066345,3450,3450,3450,3450,0
|
|
20230710,152700,87066345,3450,3450,3450,3450,0
|
|
20230710,152600,87066345,3450,3450,3450,3450,0
|
|
20230710,152500,87066345,3450,3450,3450,3450,0
|
|
20230710,152400,87066345,3450,3450,3450,3450,0
|
|
20230710,152300,87066345,3450,3450,3450,3450,0
|
|
20230710,152200,87066345,3450,3450,3450,3450,0
|
|
20230710,152100,87066345,3450,3450,3450,3450,0
|
|
20230710,152000,87066345,3450,3450,3450,3450,0
|
|
20230710,151900,87066345,3450,3455,3455,3450,277
|
|
20230710,151800,86110030,3455,3455,3455,3455,0
|
|
20230710,151700,86110030,3455,3455,3455,3455,1
|
|
20230710,151600,86106575,3470,3465,3470,3465,100
|
|
20230710,151500,85759580,3470,3470,3470,3470,0
|
|
20230710,151400,85759580,3470,3470,3470,3470,0
|
|
20230710,151300,85759580,3470,3470,3470,3470,1
|
|
20230710,151200,85756110,3455,3455,3455,3455,0
|
|
20230710,151100,85756110,3455,3455,3455,3455,0
|
|
20230710,151000,85756110,3455,3455,3455,3455,0
|
|
20230710,150900,85756110,3455,3455,3455,3455,0
|
|
20230710,150800,85756110,3455,3455,3455,3455,0
|
|
20230710,150700,85756110,3455,3455,3455,3455,10
|
|
20230710,150600,85721560,3465,3465,3465,3465,2615
|
|
20230710,150500,76660585,3465,3465,3465,3465,0
|
|
20230710,150400,76660585,3465,3465,3465,3465,0
|
|
20230710,150300,76660585,3465,3465,3465,3465,0
|
|
20230710,150200,76660585,3465,3465,3465,3465,0
|
|
20230710,150100,76660585,3465,3460,3465,3460,185
|
|
20230710,150000,76019580,3465,3465,3465,3465,0
|
|
20230710,145900,76019580,3465,3465,3465,3465,0
|
|
20230710,145800,76019580,3465,3465,3465,3465,0
|
|
20230710,145700,76019580,3465,3465,3465,3465,0
|
|
20230710,145600,76019580,3465,3465,3465,3465,0
|
|
20230710,145500,76019580,3465,3465,3465,3465,1
|
|
20230710,145400,76016115,3465,3460,3465,3460,80
|
|
20230710,145300,75738925,3455,3455,3455,3455,0
|
|
20230710,145200,75738925,3455,3455,3455,3455,0
|
|
20230710,145100,75738925,3455,3455,3455,3455,4
|
|
20230710,145000,75725105,3460,3460,3460,3460,0
|
|
20230710,144900,75725105,3460,3460,3460,3460,2
|
|
20230710,144800,75718185,3455,3455,3455,3455,0
|
|
20230710,144700,75718185,3455,3455,3455,3455,0
|
|
20230710,144600,75718185,3455,3455,3455,3455,4
|
|
20230710,144500,75704365,3460,3460,3460,3460,0
|
|
20230710,144400,75704365,3460,3460,3460,3460,0
|
|
20230710,144300,75704365,3460,3460,3460,3460,0
|
|
20230710,144200,75704365,3460,3460,3460,3460,0
|
|
20230710,144100,75704365,3460,3460,3460,3460,0
|
|
20230710,144000,75704365,3460,3460,3460,3460,0
|
|
20230710,143900,75704365,3460,3460,3460,3460,0
|
|
20230710,143800,75704365,3460,3460,3460,3460,0
|
|
20230710,143700,75704365,3460,3460,3460,3460,0
|
|
20230710,143600,75704365,3460,3460,3460,3460,0
|
|
20230710,143500,75704365,3460,3460,3460,3460,0
|
|
20230710,143400,75704365,3460,3460,3460,3460,0
|
|
20230710,143300,75704365,3460,3460,3460,3460,0
|
|
20230710,143200,75704365,3460,3460,3460,3460,0
|
|
20230710,143100,75704365,3460,3460,3460,3460,0
|
|
20230710,143000,75704365,3460,3460,3460,3460,0
|
|
20230710,142900,75704365,3460,3460,3460,3460,101
|
|
20230710,142800,75354905,3460,3460,3460,3460,210
|
|
20230710,142700,74628305,3470,3470,3470,3470,0
|
|
20230710,142600,74628305,3470,3470,3470,3470,0
|
|
20230710,142500,74628305,3470,3470,3470,3470,0
|
|
20230710,142400,74628305,3470,3470,3470,3470,0
|
|
20230710,142300,74628305,3470,3470,3470,3470,0
|
|
20230710,142200,74628305,3470,3470,3470,3470,0
|
|
20230710,142100,74628305,3470,3470,3470,3470,0
|
|
20230710,142000,74628305,3470,3470,3470,3470,0
|
|
20230710,141900,74628305,3470,3470,3470,3470,0
|
|
20230710,141800,74628305,3470,3470,3470,3470,0
|
|
20230710,141700,74628305,3470,3470,3470,3470,0
|
|
20230710,141600,74628305,3470,3470,3470,3470,0
|
|
20230710,141500,74628305,3470,3470,3470,3470,123
|
|
20230710,141400,74201495,3490,3490,3490,3490,0
|
|
20230710,141300,74201495,3490,3490,3490,3490,0
|
|
20230710,141200,74201495,3490,3490,3490,3490,0
|
|
20230710,141100,74201495,3490,3490,3490,3490,0
|
|
20230710,141000,74201495,3490,3490,3490,3490,0
|
|
20230710,140900,74201495,3490,3490,3490,3490,0
|
|
20230710,140800,74201495,3490,3490,3490,3490,0
|
|
20230710,140700,74201495,3490,3490,3490,3490,0
|
|
20230710,140600,74201495,3490,3490,3490,3490,0
|
|
20230710,140500,74201495,3490,3490,3490,3490,0
|
|
20230710,140400,74201495,3490,3490,3490,3490,0
|
|
20230710,140300,74201495,3490,3490,3490,3490,0
|
|
20230710,140200,74201495,3490,3490,3490,3490,0
|
|
20230710,140100,74201495,3490,3490,3490,3490,0
|
|
20230710,140000,74201495,3490,3490,3490,3490,0
|
|
20230710,135900,74201495,3490,3490,3490,3490,0
|
|
20230710,135800,74201495,3490,3490,3490,3490,23
|
|
20230710,135700,74121225,3485,3485,3485,3485,0
|
|
20230710,135600,74121225,3485,3485,3485,3485,240
|
|
20230710,135500,73284825,3485,3485,3485,3485,0
|
|
20230710,135400,73284825,3485,3480,3485,3480,60
|
|
20230710,135300,73075740,3480,3480,3480,3480,0
|
|
20230710,135200,73075740,3480,3480,3480,3480,0
|
|
20230710,135100,73075740,3480,3480,3480,3480,0
|
|
20230710,135000,73075740,3480,3480,3480,3480,1
|
|
20230710,134900,73072260,3485,3485,3485,3485,0
|
|
20230710,134800,73072260,3485,3485,3485,3485,0
|
|
20230710,134700,73072260,3485,3485,3485,3485,0
|
|
20230710,134600,73072260,3485,3485,3485,3485,0
|
|
20230710,134500,73072260,3485,3485,3485,3485,0
|
|
20230710,134400,73072260,3485,3485,3485,3485,0
|
|
20230710,134300,73072260,3485,3485,3485,3485,0
|
|
20230710,134200,73072260,3485,3485,3485,3485,0
|
|
20230710,134100,73072260,3485,3485,3485,3485,0
|
|
20230710,134000,73072260,3485,3485,3485,3485,0
|
|
20230710,133900,73072260,3485,3485,3485,3485,0
|
|
20230710,133800,73072260,3485,3485,3485,3485,1
|
|
20230710,133700,73068775,3465,3465,3465,3465,0
|
|
20230710,133600,73068775,3465,3465,3465,3465,0
|
|
20230710,133500,73068775,3465,3465,3465,3465,0
|
|
20230710,133400,73068775,3465,3465,3465,3465,290
|
|
20230710,133300,72063925,3465,3465,3465,3465,0
|
|
20230710,133200,72063925,3465,3465,3465,3465,0
|
|
20230710,133100,72063925,3465,3465,3465,3465,0
|
|
20230710,133000,72063925,3465,3465,3465,3465,0
|
|
20230710,132900,72063925,3465,3465,3465,3465,24
|
|
20230710,132800,71980765,3465,3465,3465,3465,0
|
|
20230710,132700,71980765,3465,3465,3465,3465,0
|
|
20230710,132600,71980765,3465,3465,3465,3465,0
|
|
20230710,132500,71980765,3465,3465,3465,3465,0
|
|
20230710,132400,71980765,3465,3465,3465,3465,0
|
|
20230710,132300,71980765,3465,3465,3465,3465,0
|
|
20230710,132200,71980765,3465,3465,3465,3465,186
|
|
20230710,132100,71336275,3490,3490,3490,3490,0
|
|
20230710,132000,71336275,3490,3490,3490,3490,0
|
|
20230710,131900,71336275,3490,3490,3490,3490,0
|
|
20230710,131800,71336275,3490,3490,3490,3490,0
|
|
20230710,131700,71336275,3490,3490,3490,3490,145
|
|
20230710,131600,70830225,3485,3485,3485,3485,0
|
|
20230710,131500,70830225,3485,3485,3485,3485,0
|
|
20230710,131400,70830225,3485,3485,3485,3485,0
|
|
20230710,131300,70830225,3485,3485,3485,3485,0
|
|
20230710,131200,70830225,3485,3485,3485,3485,0
|
|
20230710,131100,70830225,3485,3485,3485,3485,0
|
|
20230710,131000,70830225,3485,3485,3485,3485,0
|
|
20230710,130900,70830225,3485,3485,3485,3485,0
|
|
20230710,130800,70830225,3485,3485,3485,3485,0
|
|
20230710,130700,70830225,3485,3485,3485,3485,1730
|
|
20230710,130600,64801175,3485,3485,3485,3485,0
|
|
20230710,130500,64801175,3485,3485,3485,3485,0
|
|
20230710,130400,64801175,3485,3485,3485,3485,0
|
|
20230710,130300,64801175,3485,3485,3485,3485,0
|
|
20230710,130200,64801175,3485,3485,3485,3485,0
|
|
20230710,130100,64801175,3485,3485,3485,3485,0
|
|
20230710,130000,64801175,3485,3485,3485,3485,0
|
|
20230710,125900,64801175,3485,3485,3485,3485,0
|
|
20230710,125800,64801175,3485,3485,3485,3485,0
|
|
20230710,125700,64801175,3485,3485,3485,3485,0
|
|
20230710,125600,64801175,3485,3485,3485,3485,0
|
|
20230710,125500,64801175,3485,3485,3485,3485,0
|
|
20230710,125400,64801175,3485,3485,3485,3485,200
|
|
20230710,125300,64104175,3485,3485,3485,3485,3
|
|
20230710,125200,64093720,3485,3490,3490,3485,93
|
|
20230710,125100,63769165,3490,3490,3490,3490,0
|
|
20230710,125000,63769165,3490,3490,3490,3490,0
|
|
20230710,124900,63769165,3490,3485,3490,3485,12
|
|
20230710,124800,63727300,3485,3485,3485,3485,3
|
|
20230710,124700,63716845,3485,3485,3485,3485,86
|
|
20230710,124600,63417135,3485,3485,3485,3485,0
|
|
20230710,124500,63417135,3485,3485,3485,3485,0
|
|
20230710,124400,63417135,3485,3485,3485,3485,1
|
|
20230710,124300,63413650,3485,3485,3485,3485,0
|
|
20230710,124200,63413650,3485,3485,3485,3485,0
|
|
20230710,124100,63413650,3485,3485,3485,3485,0
|
|
20230710,124000,63413650,3485,3485,3485,3485,7
|
|
20230710,123900,63389255,3490,3490,3490,3490,0
|
|
20230710,123800,63389255,3490,3490,3490,3490,10
|
|
20230710,123700,63354355,3490,3490,3490,3490,0
|
|
20230710,123600,63354355,3490,3490,3490,3490,0
|
|
20230710,123500,63354355,3490,3490,3490,3490,5
|
|
20230710,123400,63336905,3490,3490,3490,3490,0
|
|
20230710,123300,63336905,3490,3490,3490,3490,0
|
|
20230710,123200,63336905,3490,3490,3490,3490,0
|
|
20230710,123100,63336905,3490,3490,3490,3490,3
|
|
20230710,123000,63326435,3490,3485,3490,3485,24
|
|
20230710,122900,63242790,3485,3485,3485,3485,0
|
|
20230710,122800,63242790,3485,3485,3485,3485,0
|
|
20230710,122700,63242790,3485,3485,3485,3485,0
|
|
20230710,122600,63242790,3485,3485,3485,3485,26
|
|
20230710,122500,63152180,3485,3485,3485,3485,0
|
|
20230710,122400,63152180,3485,3485,3485,3485,0
|
|
20230710,122300,63152180,3485,3485,3485,3485,0
|
|
20230710,122200,63152180,3485,3485,3485,3485,0
|
|
20230710,122100,63152180,3485,3485,3485,3485,30
|
|
20230710,122000,63047630,3480,3480,3480,3480,0
|
|
20230710,121900,63047630,3480,3480,3480,3480,445
|
|
20230710,121800,61499030,3470,3470,3470,3470,40
|
|
20230710,121700,61360230,3475,3475,3475,3475,4
|
|
20230710,121600,61346330,3475,3475,3475,3475,0
|
|
20230710,121500,61346330,3475,3475,3475,3475,0
|
|
20230710,121400,61346330,3475,3475,3475,3475,1
|
|
20230710,121300,61342855,3480,3480,3480,3480,0
|
|
20230710,121200,61342855,3480,3480,3480,3480,0
|
|
20230710,121100,61342855,3480,3480,3480,3480,0
|
|
20230710,121000,61342855,3480,3480,3480,3480,0
|
|
20230710,120900,61342855,3480,3480,3480,3480,0
|
|
20230710,120800,61342855,3480,3480,3480,3480,0
|
|
20230710,120700,61342855,3480,3480,3480,3480,0
|
|
20230710,120600,61342855,3480,3480,3480,3480,0
|
|
20230710,120500,61342855,3480,3480,3480,3480,0
|
|
20230710,120400,61342855,3480,3480,3480,3480,0
|
|
20230710,120300,61342855,3480,3480,3480,3480,0
|
|
20230710,120200,61342855,3480,3480,3480,3480,0
|
|
20230710,120100,61342855,3480,3480,3480,3480,0
|
|
20230710,120000,61342855,3480,3480,3480,3480,0
|
|
20230710,115900,61342855,3480,3480,3480,3480,0
|
|
20230710,115800,61342855,3480,3480,3480,3480,0
|
|
20230710,115700,61342855,3480,3480,3480,3480,0
|
|
20230710,115600,61342855,3480,3480,3480,3480,0
|
|
20230710,115500,61342855,3480,3480,3480,3480,0
|
|
20230710,115400,61342855,3480,3480,3480,3480,0
|
|
20230710,115300,61342855,3480,3480,3480,3480,0
|
|
20230710,115200,61342855,3480,3480,3480,3480,0
|
|
20230710,115100,61342855,3480,3480,3480,3480,0
|
|
20230710,115000,61342855,3480,3480,3480,3480,0
|
|
20230710,114900,61342855,3480,3480,3480,3480,0
|
|
20230710,114800,61342855,3480,3480,3480,3480,0
|
|
20230710,114700,61342855,3480,3480,3480,3480,0
|
|
20230710,114600,61342855,3480,3480,3480,3480,0
|
|
20230710,114500,61342855,3480,3480,3480,3480,0
|
|
20230710,114400,61342855,3480,3480,3480,3480,0
|
|
20230710,114300,61342855,3480,3465,3480,3465,730
|
|
20230710,114200,58806680,3470,3470,3470,3470,0
|
|
20230710,114100,58806680,3470,3470,3470,3470,0
|
|
20230710,114000,58806680,3470,3470,3470,3470,0
|
|
20230710,113900,58806680,3470,3470,3470,3470,0
|
|
20230710,113800,58806680,3470,3470,3470,3470,0
|
|
20230710,113700,58806680,3470,3470,3470,3470,0
|
|
20230710,113600,58806680,3470,3460,3470,3460,30
|
|
20230710,113500,58702695,3455,3455,3455,3455,0
|
|
20230710,113400,58702695,3455,3455,3455,3455,0
|
|
20230710,113300,58702695,3455,3455,3455,3455,0
|
|
20230710,113200,58702695,3455,3455,3455,3455,19
|
|
20230710,113100,58637050,3455,3455,3455,3455,0
|
|
20230710,113000,58637050,3455,3455,3455,3455,0
|
|
20230710,112900,58637050,3455,3455,3455,3455,0
|
|
20230710,112800,58637050,3455,3455,3455,3455,0
|
|
20230710,112700,58637050,3455,3455,3455,3455,0
|
|
20230710,112600,58637050,3455,3455,3455,3455,0
|
|
20230710,112500,58637050,3455,3450,3455,3450,401
|
|
20230710,112400,57253590,3445,3445,3445,3445,0
|
|
20230710,112300,57253590,3445,3445,3445,3445,133
|
|
20230710,112200,56795405,3445,3445,3445,3445,23
|
|
20230710,112100,56716170,3445,3445,3445,3445,0
|
|
20230710,112000,56716170,3445,3445,3445,3445,0
|
|
20230710,111900,56716170,3445,3445,3445,3445,0
|
|
20230710,111800,56716170,3445,3445,3445,3445,0
|
|
20230710,111700,56716170,3445,3445,3445,3445,0
|
|
20230710,111600,56716170,3445,3445,3445,3445,0
|
|
20230710,111500,56716170,3445,3445,3445,3445,0
|
|
20230710,111400,56716170,3445,3445,3445,3445,0
|
|
20230710,111300,56716170,3445,3445,3445,3445,0
|
|
20230710,111200,56716170,3445,3445,3445,3445,0
|
|
20230710,111100,56716170,3445,3445,3445,3445,0
|
|
20230710,111000,56716170,3445,3445,3445,3445,0
|
|
20230710,110900,56716170,3445,3445,3445,3445,0
|
|
20230710,110800,56716170,3445,3445,3445,3445,0
|
|
20230710,110700,56716170,3445,3445,3445,3445,0
|
|
20230710,110600,56716170,3445,3445,3445,3445,5
|
|
20230710,110500,56698945,3460,3460,3460,3460,0
|
|
20230710,110400,56698945,3460,3460,3460,3460,0
|
|
20230710,110300,56698945,3460,3460,3460,3460,0
|
|
20230710,110200,56698945,3460,3460,3460,3460,0
|
|
20230710,110100,56698945,3460,3460,3460,3460,0
|
|
20230710,110000,56698945,3460,3460,3460,3460,0
|
|
20230710,105900,56698945,3460,3460,3460,3460,0
|
|
20230710,105800,56698945,3460,3460,3460,3460,0
|
|
20230710,105700,56698945,3460,3460,3460,3460,0
|
|
20230710,105600,56698945,3460,3460,3460,3460,0
|
|
20230710,105500,56698945,3460,3460,3460,3460,0
|
|
20230710,105400,56698945,3460,3460,3460,3460,0
|
|
20230710,105300,56698945,3460,3460,3460,3460,0
|
|
20230710,105200,56698945,3460,3460,3460,3460,0
|
|
20230710,105100,56698945,3460,3460,3460,3460,0
|
|
20230710,105000,56698945,3460,3460,3460,3460,0
|
|
20230710,104900,56698945,3460,3460,3460,3460,0
|
|
20230710,104800,56698945,3460,3460,3460,3460,0
|
|
20230710,104700,56698945,3460,3460,3460,3460,1
|
|
20230710,104600,56695485,3465,3465,3465,3465,0
|
|
20230710,104500,56695485,3465,3465,3465,3465,0
|
|
20230710,104400,56695485,3465,3465,3465,3465,0
|
|
20230710,104300,56695485,3465,3465,3465,3465,0
|
|
20230710,104200,56695485,3465,3465,3465,3465,0
|
|
20230710,104100,56695485,3465,3465,3465,3465,0
|
|
20230710,104000,56695485,3465,3465,3465,3465,0
|
|
20230710,103900,56695485,3465,3465,3465,3465,0
|
|
20230710,103800,56695485,3465,3455,3465,3455,10
|
|
20230710,103700,56660895,3435,3435,3435,3435,0
|
|
20230710,103600,56660895,3435,3435,3435,3435,0
|
|
20230710,103500,56660895,3435,3435,3435,3435,0
|
|
20230710,103400,56660895,3435,3435,3435,3435,0
|
|
20230710,103300,56660895,3435,3435,3435,3435,0
|
|
20230710,103200,56660895,3435,3435,3435,3435,0
|
|
20230710,103100,56660895,3435,3435,3435,3435,0
|
|
20230710,103000,56660895,3435,3435,3435,3435,0
|
|
20230710,102900,56660895,3435,3435,3435,3435,0
|
|
20230710,102800,56660895,3435,3435,3435,3435,30
|
|
20230710,102700,56557845,3460,3460,3460,3460,0
|
|
20230710,102600,56557845,3460,3460,3460,3460,0
|
|
20230710,102500,56557845,3460,3460,3460,3460,0
|
|
20230710,102400,56557845,3460,3460,3460,3460,2630
|
|
20230710,102300,47458045,3460,3460,3460,3460,260
|
|
20230710,102200,46558445,3460,3460,3460,3460,0
|
|
20230710,102100,46558445,3460,3460,3460,3460,20
|
|
20230710,102000,46489245,3460,3460,3460,3460,30
|
|
20230710,101900,46385445,3460,3460,3460,3460,0
|
|
20230710,101800,46385445,3460,3460,3460,3460,0
|
|
20230710,101700,46385445,3460,3455,3460,3455,70
|
|
20230710,101600,46143590,3455,3450,3455,3450,30
|
|
20230710,101500,46040045,3450,3445,3450,3445,3
|
|
20230710,101400,46029705,3435,3435,3435,3435,0
|
|
20230710,101300,46029705,3435,3435,3435,3435,7
|
|
20230710,101200,46005660,3455,3455,3455,3455,0
|
|
20230710,101100,46005660,3455,3455,3455,3455,0
|
|
20230710,101000,46005660,3455,3455,3455,3455,0
|
|
20230710,100900,46005660,3455,3440,3455,3440,31
|
|
20230710,100800,45898745,3440,3435,3440,3435,1217
|
|
20230710,100700,41718330,3430,3430,3430,3430,1397
|
|
20230710,100600,36926620,3430,3430,3430,3430,0
|
|
20230710,100500,36926620,3430,3430,3430,3430,1
|
|
20230710,100400,36923190,3425,3425,3425,3425,0
|
|
20230710,100300,36923190,3425,3425,3425,3425,158
|
|
20230710,100200,36382040,3425,3425,3425,3425,0
|
|
20230710,100100,36382040,3425,3425,3425,3425,0
|
|
20230710,100000,36382040,3425,3425,3425,3425,0
|
|
20230710,095900,36382040,3425,3425,3425,3425,0
|
|
20230710,095800,36382040,3425,3425,3425,3425,100
|
|
20230710,095700,36039540,3425,3425,3425,3425,0
|
|
20230710,095600,36039540,3425,3425,3425,3425,0
|
|
20230710,095500,36039540,3425,3425,3425,3425,0
|
|
20230710,095400,36039540,3425,3425,3425,3425,0
|
|
20230710,095300,36039540,3425,3425,3425,3425,0
|
|
20230710,095200,36039540,3425,3425,3425,3425,0
|
|
20230710,095100,36039540,3425,3425,3425,3425,1
|
|
20230710,095000,36036115,3425,3425,3425,3425,0
|
|
20230710,094900,36036115,3425,3425,3425,3425,0
|
|
20230710,094800,36036115,3425,3425,3425,3425,0
|
|
20230710,094700,36036115,3425,3425,3425,3425,0
|
|
20230710,094600,36036115,3425,3425,3425,3425,0
|
|
20230710,094500,36036115,3425,3425,3425,3425,0
|
|
20230710,094400,36036115,3425,3425,3425,3425,0
|
|
20230710,094300,36036115,3425,3425,3425,3425,0
|
|
20230710,094200,36036115,3425,3425,3425,3425,0
|
|
20230710,094100,36036115,3425,3425,3425,3425,167
|
|
20230710,094000,35464140,3425,3425,3425,3425,1
|
|
20230710,093900,35460715,3425,3425,3425,3425,1
|
|
20230710,093800,35457290,3425,3425,3425,3425,9
|
|
20230710,093700,35426465,3425,3425,3425,3425,1
|
|
20230710,093600,35423040,3410,3410,3410,3410,50
|
|
20230710,093500,35252540,3420,3420,3420,3420,28
|
|
20230710,093400,35156780,3425,3425,3425,3425,5
|
|
20230710,093300,35139655,3425,3425,3425,3425,1
|
|
20230710,093200,35136230,3420,3420,3420,3420,256
|
|
20230710,093100,34260710,3420,3410,3420,3410,79
|
|
20230710,093000,33991310,3405,3405,3405,3405,20
|
|
20230710,092900,33923210,3405,3405,3405,3405,0
|
|
20230710,092800,33923210,3405,3405,3405,3405,0
|
|
20230710,092700,33923210,3405,3405,3405,3405,0
|
|
20230710,092600,33923210,3405,3405,3405,3405,4
|
|
20230710,092500,33909590,3410,3410,3410,3410,0
|
|
20230710,092400,33909590,3410,3410,3410,3410,102
|
|
20230710,092300,33561770,3410,3410,3410,3410,61
|
|
20230710,092200,33353760,3415,3415,3415,3415,0
|
|
20230710,092100,33353760,3415,3415,3415,3415,4
|
|
20230710,092000,33340100,3420,3415,3420,3415,100
|
|
20230710,091900,32998115,3415,3415,3415,3415,2
|
|
20230710,091800,32991285,3410,3410,3410,3410,0
|
|
20230710,091700,32991285,3410,3410,3410,3410,0
|
|
20230710,091600,32991285,3410,3410,3410,3410,0
|
|
20230710,091500,32991285,3410,3410,3410,3410,0
|
|
20230710,091400,32991285,3410,3410,3410,3410,0
|
|
20230710,091300,32991285,3410,3415,3415,3410,107
|
|
20230710,091200,32626115,3415,3415,3415,3415,14
|
|
20230710,091100,32578305,3410,3410,3410,3410,0
|
|
20230710,091000,32578305,3410,3400,3415,3400,86
|
|
20230710,090900,32284830,3400,3400,3400,3400,47
|
|
20230710,090800,32125030,3375,3375,3375,3375,0
|
|
20230710,090700,32125030,3375,3390,3390,3375,2784
|
|
20230710,090600,22713060,3415,3405,3415,3405,10
|
|
20230710,090500,22678970,3380,3420,3420,3380,3540
|
|
20230710,090400,10704335,3420,3410,3420,3410,20
|
|
20230710,090300,10636000,3380,3410,3410,3380,2000
|
|
20230710,090200,3849600,3410,3410,3410,3410,5
|
|
20230710,090100,3832550,3410,3415,3415,3410,500
|
|
20230710,090000,2126600,3430,3430,3430,3430,620
|