675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,201200,36132490,6830,6830,6830,6830,466
|
|
20230711,201100,36132490,6830,6830,6830,6830,0
|
|
20230711,201000,36132490,6830,6830,6830,6830,0
|
|
20230711,200900,36132490,6830,6830,6830,6830,0
|
|
20230711,200800,36132490,6830,6830,6830,6830,0
|
|
20230711,200700,36132490,6830,6830,6830,6830,0
|
|
20230711,200600,36132490,6830,6830,6830,6830,0
|
|
20230711,200500,36132490,6830,6830,6830,6830,0
|
|
20230711,200400,36132490,6830,6830,6830,6830,0
|
|
20230711,200300,36132490,6830,6830,6830,6830,0
|
|
20230711,200200,36132490,6830,6830,6830,6830,0
|
|
20230711,200100,36132490,6830,6830,6830,6830,0
|
|
20230711,200000,36132490,6830,6830,6830,6830,0
|
|
20230711,195900,36132490,6830,6830,6830,6830,0
|
|
20230711,195800,36132490,6830,6830,6830,6830,0
|
|
20230711,195700,36132490,6830,6830,6830,6830,0
|
|
20230711,195600,36132490,6830,6830,6830,6830,0
|
|
20230711,195500,36132490,6830,6830,6830,6830,0
|
|
20230711,195400,36132490,6830,6830,6830,6830,0
|
|
20230711,195300,36132490,6830,6830,6830,6830,0
|
|
20230711,195200,36132490,6830,6830,6830,6830,0
|
|
20230711,195100,36132490,6830,6830,6830,6830,0
|
|
20230711,195000,36132490,6830,6830,6830,6830,0
|
|
20230711,194900,36132490,6830,6830,6830,6830,0
|
|
20230711,194800,36132490,6830,6830,6830,6830,0
|
|
20230711,194700,36132490,6830,6830,6830,6830,0
|
|
20230711,194600,36132490,6830,6830,6830,6830,0
|
|
20230711,194500,36132490,6830,6830,6830,6830,0
|
|
20230711,194400,36132490,6830,6830,6830,6830,0
|
|
20230711,194300,36132490,6830,6830,6830,6830,0
|
|
20230711,194200,36132490,6830,6830,6830,6830,466
|
|
20230711,194100,36132490,6830,6830,6830,6830,0
|
|
20230711,194000,36132490,6830,6830,6830,6830,0
|
|
20230711,193900,36132490,6830,6830,6830,6830,0
|
|
20230711,193800,36132490,6830,6830,6830,6830,0
|
|
20230711,193700,36132490,6830,6830,6830,6830,0
|
|
20230711,193600,36132490,6830,6830,6830,6830,0
|
|
20230711,193500,36132490,6830,6830,6830,6830,0
|
|
20230711,193400,36132490,6830,6830,6830,6830,0
|
|
20230711,193300,36132490,6830,6830,6830,6830,0
|
|
20230711,193200,36132490,6830,6830,6830,6830,0
|
|
20230711,193100,36132490,6830,6830,6830,6830,0
|
|
20230711,193000,36132490,6830,6830,6830,6830,0
|
|
20230711,192900,36132490,6830,6830,6830,6830,0
|
|
20230711,192800,36132490,6830,6830,6830,6830,0
|
|
20230711,192700,36132490,6830,6830,6830,6830,0
|
|
20230711,192600,36132490,6830,6830,6830,6830,0
|
|
20230711,192500,36132490,6830,6830,6830,6830,0
|
|
20230711,192400,36132490,6830,6830,6830,6830,0
|
|
20230711,192300,36132490,6830,6830,6830,6830,0
|
|
20230711,192200,36132490,6830,6830,6830,6830,0
|
|
20230711,192100,36132490,6830,6830,6830,6830,0
|
|
20230711,192000,36132490,6830,6830,6830,6830,0
|
|
20230711,191900,36132490,6830,6830,6830,6830,0
|
|
20230711,191800,36132490,6830,6830,6830,6830,0
|
|
20230711,191700,36132490,6830,6830,6830,6830,0
|
|
20230711,191600,36132490,6830,6830,6830,6830,0
|
|
20230711,191500,36132490,6830,6830,6830,6830,0
|
|
20230711,191400,36132490,6830,6830,6830,6830,0
|
|
20230711,191300,36132490,6830,6830,6830,6830,0
|
|
20230711,191200,36132490,6830,6830,6830,6830,466
|
|
20230711,191100,36132490,6830,6830,6830,6830,0
|
|
20230711,191000,36132490,6830,6830,6830,6830,0
|
|
20230711,190900,36132490,6830,6830,6830,6830,0
|
|
20230711,190800,36132490,6830,6830,6830,6830,0
|
|
20230711,190700,36132490,6830,6830,6830,6830,0
|
|
20230711,190600,36132490,6830,6830,6830,6830,0
|
|
20230711,190500,36132490,6830,6830,6830,6830,0
|
|
20230711,190400,36132490,6830,6830,6830,6830,0
|
|
20230711,190300,36132490,6830,6830,6830,6830,0
|
|
20230711,190200,36132490,6830,6830,6830,6830,0
|
|
20230711,190100,36132490,6830,6830,6830,6830,0
|
|
20230711,190000,36132490,6830,6830,6830,6830,0
|
|
20230711,185900,36132490,6830,6830,6830,6830,0
|
|
20230711,185800,36132490,6830,6830,6830,6830,0
|
|
20230711,185700,36132490,6830,6830,6830,6830,0
|
|
20230711,185600,36132490,6830,6830,6830,6830,0
|
|
20230711,185500,36132490,6830,6830,6830,6830,0
|
|
20230711,185400,36132490,6830,6830,6830,6830,0
|
|
20230711,185300,36132490,6830,6830,6830,6830,0
|
|
20230711,185200,36132490,6830,6830,6830,6830,0
|
|
20230711,185100,36132490,6830,6830,6830,6830,0
|
|
20230711,185000,36132490,6830,6830,6830,6830,0
|
|
20230711,184900,36132490,6830,6830,6830,6830,0
|
|
20230711,184800,36132490,6830,6830,6830,6830,0
|
|
20230711,184700,36132490,6830,6830,6830,6830,0
|
|
20230711,184600,36132490,6830,6830,6830,6830,0
|
|
20230711,184500,36132490,6830,6830,6830,6830,0
|
|
20230711,184400,36132490,6830,6830,6830,6830,0
|
|
20230711,184300,36132490,6830,6830,6830,6830,0
|
|
20230711,184200,36132490,6830,6830,6830,6830,466
|
|
20230711,184100,36132490,6830,6830,6830,6830,0
|
|
20230711,184000,36132490,6830,6830,6830,6830,0
|
|
20230711,183900,36132490,6830,6830,6830,6830,0
|
|
20230711,183800,36132490,6830,6830,6830,6830,0
|
|
20230711,183700,36132490,6830,6830,6830,6830,0
|
|
20230711,183600,36132490,6830,6830,6830,6830,0
|
|
20230711,183500,36132490,6830,6830,6830,6830,0
|
|
20230711,183400,36132490,6830,6830,6830,6830,0
|
|
20230711,183300,36132490,6830,6830,6830,6830,0
|
|
20230711,183200,36132490,6830,6830,6830,6830,0
|
|
20230711,183100,36132490,6830,6830,6830,6830,0
|
|
20230711,183000,36132490,6830,6830,6830,6830,0
|
|
20230711,182900,36132490,6830,6830,6830,6830,0
|
|
20230711,182800,36132490,6830,6830,6830,6830,0
|
|
20230711,182700,36132490,6830,6830,6830,6830,0
|
|
20230711,182600,36132490,6830,6830,6830,6830,0
|
|
20230711,182500,36132490,6830,6830,6830,6830,0
|
|
20230711,182400,36132490,6830,6830,6830,6830,0
|
|
20230711,182300,36132490,6830,6830,6830,6830,0
|
|
20230711,182200,36132490,6830,6830,6830,6830,0
|
|
20230711,182100,36132490,6830,6830,6830,6830,0
|
|
20230711,182000,36132490,6830,6830,6830,6830,0
|
|
20230711,181900,36132490,6830,6830,6830,6830,0
|
|
20230711,181800,36132490,6830,6830,6830,6830,0
|
|
20230711,181700,36132490,6830,6830,6830,6830,0
|
|
20230711,181600,36132490,6830,6830,6830,6830,0
|
|
20230711,181500,36132490,6830,6830,6830,6830,0
|
|
20230711,181400,36132490,6830,6830,6830,6830,0
|
|
20230711,181300,36132490,6830,6830,6830,6830,0
|
|
20230711,181200,36132490,6830,6830,6830,6830,466
|
|
20230711,181100,36132490,6830,6830,6830,6830,0
|
|
20230711,181000,36132490,6830,6830,6830,6830,0
|
|
20230711,180900,36132490,6830,6830,6830,6830,0
|
|
20230711,180800,36132490,6830,6830,6830,6830,0
|
|
20230711,180700,36132490,6830,6830,6830,6830,0
|
|
20230711,180600,36132490,6830,6830,6830,6830,0
|
|
20230711,180500,36132490,6830,6830,6830,6830,0
|
|
20230711,180400,36132490,6830,6830,6830,6830,0
|
|
20230711,180300,36132490,6830,6830,6830,6830,0
|
|
20230711,180200,36132490,6830,6830,6830,6830,0
|
|
20230711,180100,36132490,6830,6830,6830,6830,0
|
|
20230711,180000,36132490,6830,6830,6830,6830,0
|
|
20230711,175900,36132490,6830,6830,6830,6830,0
|
|
20230711,175800,36132490,6830,6830,6830,6830,0
|
|
20230711,175700,36132490,6830,6830,6830,6830,0
|
|
20230711,175600,36132490,6830,6830,6830,6830,0
|
|
20230711,175500,36132490,6830,6830,6830,6830,0
|
|
20230711,175400,36132490,6830,6830,6830,6830,0
|
|
20230711,175300,36132490,6830,6830,6830,6830,0
|
|
20230711,175200,36132490,6830,6830,6830,6830,0
|
|
20230711,175100,36132490,6830,6830,6830,6830,0
|
|
20230711,175000,36132490,6830,6830,6830,6830,0
|
|
20230711,174900,36132490,6830,6830,6830,6830,0
|
|
20230711,174800,36132490,6830,6830,6830,6830,0
|
|
20230711,174700,36132490,6830,6830,6830,6830,0
|
|
20230711,174600,36132490,6830,6830,6830,6830,0
|
|
20230711,174500,36132490,6830,6830,6830,6830,0
|
|
20230711,174400,36132490,6830,6830,6830,6830,0
|
|
20230711,174300,36132490,6830,6830,6830,6830,0
|
|
20230711,174200,36132490,6830,6830,6830,6830,466
|
|
20230711,174100,36132490,6830,6830,6830,6830,0
|
|
20230711,174000,36132490,6830,6830,6830,6830,0
|
|
20230711,173900,36132490,6830,6830,6830,6830,0
|
|
20230711,173800,36132490,6830,6830,6830,6830,0
|
|
20230711,173700,36132490,6830,6830,6830,6830,0
|
|
20230711,173600,36132490,6830,6830,6830,6830,0
|
|
20230711,173500,36132490,6830,6830,6830,6830,0
|
|
20230711,173400,36132490,6830,6830,6830,6830,0
|
|
20230711,173300,36132490,6830,6830,6830,6830,0
|
|
20230711,173200,36132490,6830,6830,6830,6830,0
|
|
20230711,173100,36132490,6830,6830,6830,6830,0
|
|
20230711,173000,36132490,6830,6830,6830,6830,0
|
|
20230711,172900,36132490,6830,6830,6830,6830,0
|
|
20230711,172800,36132490,6830,6830,6830,6830,0
|
|
20230711,172700,36132490,6830,6830,6830,6830,0
|
|
20230711,172600,36132490,6830,6830,6830,6830,0
|
|
20230711,172500,36132490,6830,6830,6830,6830,0
|
|
20230711,172400,36132490,6830,6830,6830,6830,0
|
|
20230711,172300,36132490,6830,6830,6830,6830,0
|
|
20230711,172200,36132490,6830,6830,6830,6830,0
|
|
20230711,172100,36132490,6830,6830,6830,6830,0
|
|
20230711,172000,36132490,6830,6830,6830,6830,0
|
|
20230711,171900,36132490,6830,6830,6830,6830,0
|
|
20230711,171800,36132490,6830,6830,6830,6830,0
|
|
20230711,171700,36132490,6830,6830,6830,6830,0
|
|
20230711,171600,36132490,6830,6830,6830,6830,0
|
|
20230711,171500,36132490,6830,6830,6830,6830,0
|
|
20230711,171400,36132490,6830,6830,6830,6830,0
|
|
20230711,171300,36132490,6830,6830,6830,6830,0
|
|
20230711,171200,36132490,6830,6830,6830,6830,466
|
|
20230711,171100,36132490,6830,6830,6830,6830,0
|
|
20230711,171000,36132490,6830,6830,6830,6830,0
|
|
20230711,170900,36132490,6830,6830,6830,6830,0
|
|
20230711,170800,36132490,6830,6830,6830,6830,0
|
|
20230711,170700,36132490,6830,6830,6830,6830,0
|
|
20230711,170600,36132490,6830,6830,6830,6830,0
|
|
20230711,170500,36132490,6830,6830,6830,6830,0
|
|
20230711,170400,36132490,6830,6830,6830,6830,0
|
|
20230711,170300,36132490,6830,6830,6830,6830,0
|
|
20230711,170200,36132490,6830,6830,6830,6830,0
|
|
20230711,170100,36132490,6830,6830,6830,6830,0
|
|
20230711,170000,36132490,6830,6830,6830,6830,0
|
|
20230711,165900,36132490,6830,6830,6830,6830,0
|
|
20230711,165800,36132490,6830,6830,6830,6830,0
|
|
20230711,165700,36132490,6830,6830,6830,6830,0
|
|
20230711,165600,36132490,6830,6830,6830,6830,0
|
|
20230711,165500,36132490,6830,6830,6830,6830,0
|
|
20230711,165400,36132490,6830,6830,6830,6830,0
|
|
20230711,165300,36132490,6830,6830,6830,6830,0
|
|
20230711,165200,36132490,6830,6830,6830,6830,0
|
|
20230711,165100,36132490,6830,6830,6830,6830,0
|
|
20230711,165000,36132490,6830,6830,6830,6830,0
|
|
20230711,164900,36132490,6830,6830,6830,6830,0
|
|
20230711,164800,36132490,6830,6830,6830,6830,0
|
|
20230711,164700,36132490,6830,6830,6830,6830,0
|
|
20230711,164600,36132490,6830,6830,6830,6830,0
|
|
20230711,164500,36132490,6830,6830,6830,6830,0
|
|
20230711,164400,36132490,6830,6830,6830,6830,0
|
|
20230711,164300,36132490,6830,6830,6830,6830,0
|
|
20230711,164200,36132490,6830,6830,6830,6830,466
|
|
20230711,164100,36132490,6830,6830,6830,6830,0
|
|
20230711,164000,36132490,6830,6830,6830,6830,0
|
|
20230711,163900,36132490,6830,6830,6830,6830,0
|
|
20230711,163800,36132490,6830,6830,6830,6830,0
|
|
20230711,163700,36132490,6830,6830,6830,6830,0
|
|
20230711,163600,36132490,6830,6830,6830,6830,0
|
|
20230711,163500,36132490,6830,6830,6830,6830,0
|
|
20230711,163400,36132490,6830,6830,6830,6830,0
|
|
20230711,163300,36132490,6830,6830,6830,6830,0
|
|
20230711,163200,36132490,6830,6830,6830,6830,0
|
|
20230711,163100,36132490,6830,6830,6830,6830,0
|
|
20230711,163000,36132490,6830,6830,6830,6830,0
|
|
20230711,162900,36132490,6830,6830,6830,6830,0
|
|
20230711,162800,36132490,6830,6830,6830,6830,0
|
|
20230711,162700,36132490,6830,6830,6830,6830,0
|
|
20230711,162600,36132490,6830,6830,6830,6830,0
|
|
20230711,162500,36132490,6830,6830,6830,6830,0
|
|
20230711,162400,36132490,6830,6830,6830,6830,0
|
|
20230711,162300,36132490,6830,6830,6830,6830,0
|
|
20230711,162200,36132490,6830,6830,6830,6830,0
|
|
20230711,162100,36132490,6830,6830,6830,6830,0
|
|
20230711,162000,36132490,6830,6830,6830,6830,0
|
|
20230711,161900,36132490,6830,6830,6830,6830,0
|
|
20230711,161800,36132490,6830,6830,6830,6830,0
|
|
20230711,161700,36132490,6830,6830,6830,6830,0
|
|
20230711,161600,36132490,6830,6830,6830,6830,0
|
|
20230711,161500,36132490,6830,6830,6830,6830,0
|
|
20230711,161400,36132490,6830,6830,6830,6830,0
|
|
20230711,161300,36132490,6830,6830,6830,6830,0
|
|
20230711,161200,36132490,6830,6830,6830,6830,466
|
|
20230711,161100,36132490,6830,6830,6830,6830,0
|
|
20230711,161000,36132490,6830,6830,6830,6830,0
|
|
20230711,160900,36132490,6830,6830,6830,6830,0
|
|
20230711,160800,36132490,6830,6830,6830,6830,0
|
|
20230711,160700,36132490,6830,6830,6830,6830,0
|
|
20230711,160600,36132490,6830,6830,6830,6830,0
|
|
20230711,160500,36132490,6830,6830,6830,6830,0
|
|
20230711,160400,36132490,6830,6830,6830,6830,0
|
|
20230711,160300,36132490,6830,6830,6830,6830,0
|
|
20230711,160200,36132490,6830,6830,6830,6830,0
|
|
20230711,160100,36132490,6830,6830,6830,6830,0
|
|
20230711,160000,36132490,6830,6830,6830,6830,0
|
|
20230711,155900,36132490,6830,6830,6830,6830,0
|
|
20230711,155800,36132490,6830,6830,6830,6830,0
|
|
20230711,155700,36132490,6830,6830,6830,6830,0
|
|
20230711,155600,36132490,6830,6830,6830,6830,0
|
|
20230711,155500,36132490,6830,6830,6830,6830,0
|
|
20230711,155400,36132490,6830,6830,6830,6830,0
|
|
20230711,155300,36132490,6830,6830,6830,6830,0
|
|
20230711,155200,36132490,6830,6830,6830,6830,0
|
|
20230711,155100,36132490,6830,6830,6830,6830,0
|
|
20230711,155000,36132490,6830,6830,6830,6830,0
|
|
20230711,154900,36132490,6830,6830,6830,6830,0
|
|
20230711,154800,36132490,6830,6830,6830,6830,0
|
|
20230711,154700,36132490,6830,6830,6830,6830,0
|
|
20230711,154600,36132490,6830,6830,6830,6830,0
|
|
20230711,154500,36132490,6830,6830,6830,6830,0
|
|
20230711,154400,36132490,6830,6830,6830,6830,0
|
|
20230711,154300,36132490,6830,6830,6830,6830,0
|
|
20230711,154200,36132490,6830,6830,6830,6830,466
|
|
20230711,154100,36132490,6830,6830,6830,6830,0
|
|
20230711,154000,36132490,6830,6830,6830,6830,0
|
|
20230711,153900,36132490,6830,6830,6830,6830,0
|
|
20230711,153800,36132490,6830,6830,6830,6830,0
|
|
20230711,153700,36132490,6830,6830,6830,6830,0
|
|
20230711,153600,36132490,6830,6830,6830,6830,0
|
|
20230711,153500,36132490,6830,6830,6830,6830,0
|
|
20230711,153400,36132490,6830,6830,6830,6830,0
|
|
20230711,153300,36132490,6830,6830,6830,6830,0
|
|
20230711,153200,36132490,6830,6830,6830,6830,0
|
|
20230711,153100,36132490,6830,6830,6830,6830,0
|
|
20230711,153000,36132490,6830,6830,6830,6830,466
|
|
20230711,152900,32949710,6830,6830,6830,6830,0
|
|
20230711,152800,32949710,6830,6830,6830,6830,0
|
|
20230711,152700,32949710,6830,6830,6830,6830,0
|
|
20230711,152600,32949710,6830,6830,6830,6830,0
|
|
20230711,152500,32949710,6830,6830,6830,6830,0
|
|
20230711,152400,32949710,6830,6830,6830,6830,0
|
|
20230711,152300,32949710,6830,6830,6830,6830,0
|
|
20230711,152200,32949710,6830,6830,6830,6830,0
|
|
20230711,152100,32949710,6830,6830,6830,6830,0
|
|
20230711,152000,32949710,6830,6830,6830,6830,0
|
|
20230711,151900,32949710,6830,6810,6830,6810,3
|
|
20230711,151800,32929250,6820,6810,6820,6810,2
|
|
20230711,151700,32915620,6810,6810,6810,6810,26
|
|
20230711,151600,32738560,6820,6810,6820,6810,3
|
|
20230711,151500,32718120,6810,6810,6810,6810,61
|
|
20230711,151400,32302710,6810,6810,6810,6810,1
|
|
20230711,151300,32295900,6800,6800,6800,6800,0
|
|
20230711,151200,32295900,6800,6800,6800,6800,7
|
|
20230711,151100,32248300,6800,6800,6800,6800,1
|
|
20230711,151000,32241500,6760,6760,6760,6760,0
|
|
20230711,150900,32241500,6760,6760,6760,6760,0
|
|
20230711,150800,32241500,6760,6760,6760,6760,0
|
|
20230711,150700,32241500,6760,6760,6760,6760,0
|
|
20230711,150600,32241500,6760,6760,6760,6760,41
|
|
20230711,150500,31964340,6840,6840,6840,6840,0
|
|
20230711,150400,31964340,6840,6840,6840,6840,0
|
|
20230711,150300,31964340,6840,6840,6840,6840,0
|
|
20230711,150200,31964340,6840,6840,6840,6840,0
|
|
20230711,150100,31964340,6840,6840,6840,6840,0
|
|
20230711,150000,31964340,6840,6840,6840,6840,0
|
|
20230711,145900,31964340,6840,6840,6840,6840,0
|
|
20230711,145800,31964340,6840,6840,6840,6840,0
|
|
20230711,145700,31964340,6840,6840,6840,6840,0
|
|
20230711,145600,31964340,6840,6840,6840,6840,0
|
|
20230711,145500,31964340,6840,6840,6840,6840,0
|
|
20230711,145400,31964340,6840,6840,6840,6840,0
|
|
20230711,145300,31964340,6840,6840,6840,6840,0
|
|
20230711,145200,31964340,6840,6840,6840,6840,0
|
|
20230711,145100,31964340,6840,6840,6840,6840,0
|
|
20230711,145000,31964340,6840,6840,6840,6840,0
|
|
20230711,144900,31964340,6840,6840,6840,6840,0
|
|
20230711,144800,31964340,6840,6840,6840,6840,0
|
|
20230711,144700,31964340,6840,6840,6840,6840,0
|
|
20230711,144600,31964340,6840,6840,6840,6840,0
|
|
20230711,144500,31964340,6840,6840,6840,6840,0
|
|
20230711,144400,31964340,6840,6840,6840,6840,0
|
|
20230711,144300,31964340,6840,6840,6840,6840,0
|
|
20230711,144200,31964340,6840,6840,6840,6840,0
|
|
20230711,144100,31964340,6840,6840,6840,6840,0
|
|
20230711,144000,31964340,6840,6840,6840,6840,0
|
|
20230711,143900,31964340,6840,6840,6840,6840,0
|
|
20230711,143800,31964340,6840,6840,6840,6840,0
|
|
20230711,143700,31964340,6840,6840,6840,6840,0
|
|
20230711,143600,31964340,6840,6840,6840,6840,0
|
|
20230711,143500,31964340,6840,6840,6840,6840,0
|
|
20230711,143400,31964340,6840,6840,6840,6840,0
|
|
20230711,143300,31964340,6840,6840,6840,6840,0
|
|
20230711,143200,31964340,6840,6840,6840,6840,0
|
|
20230711,143100,31964340,6840,6840,6840,6840,0
|
|
20230711,143000,31964340,6840,6840,6840,6840,0
|
|
20230711,142900,31964340,6840,6830,6840,6830,21
|
|
20230711,142800,31820900,6830,6830,6830,6830,0
|
|
20230711,142700,31820900,6830,6830,6830,6830,0
|
|
20230711,142600,31820900,6830,6820,6830,6820,70
|
|
20230711,142500,31343440,6820,6820,6820,6820,0
|
|
20230711,142400,31343440,6820,6820,6820,6820,0
|
|
20230711,142300,31343440,6820,6820,6820,6820,0
|
|
20230711,142200,31343440,6820,6820,6820,6820,0
|
|
20230711,142100,31343440,6820,6820,6820,6820,0
|
|
20230711,142000,31343440,6820,6820,6820,6820,1
|
|
20230711,141900,31336620,6830,6830,6830,6830,0
|
|
20230711,141800,31336620,6830,6830,6830,6830,0
|
|
20230711,141700,31336620,6830,6830,6830,6830,0
|
|
20230711,141600,31336620,6830,6830,6830,6830,0
|
|
20230711,141500,31336620,6830,6830,6830,6830,0
|
|
20230711,141400,31336620,6830,6830,6830,6830,0
|
|
20230711,141300,31336620,6830,6830,6830,6830,0
|
|
20230711,141200,31336620,6830,6830,6830,6830,0
|
|
20230711,141100,31336620,6830,6830,6830,6830,0
|
|
20230711,141000,31336620,6830,6800,6830,6800,8
|
|
20230711,140900,31282190,6800,6800,6800,6800,0
|
|
20230711,140800,31282190,6800,6800,6800,6800,0
|
|
20230711,140700,31282190,6800,6800,6800,6800,0
|
|
20230711,140600,31282190,6800,6790,6800,6790,5
|
|
20230711,140500,31248230,6790,6790,6790,6790,1
|
|
20230711,140400,31241440,6770,6770,6770,6770,0
|
|
20230711,140300,31241440,6770,6770,6770,6770,0
|
|
20230711,140200,31241440,6770,6770,6770,6770,0
|
|
20230711,140100,31241440,6770,6750,6770,6750,122
|
|
20230711,140000,30416520,6750,6750,6750,6750,0
|
|
20230711,135900,30416520,6750,6750,6750,6750,0
|
|
20230711,135800,30416520,6750,6750,6750,6750,400
|
|
20230711,135700,27716520,6700,6700,6700,6700,0
|
|
20230711,135600,27716520,6700,6700,6700,6700,0
|
|
20230711,135500,27716520,6700,6700,6700,6700,0
|
|
20230711,135400,27716520,6700,6700,6700,6700,0
|
|
20230711,135300,27716520,6700,6700,6700,6700,0
|
|
20230711,135200,27716520,6700,6700,6700,6700,0
|
|
20230711,135100,27716520,6700,6740,6740,6700,328
|
|
20230711,135000,25510570,6750,6750,6750,6750,0
|
|
20230711,134900,25510570,6750,6750,6750,6750,0
|
|
20230711,134800,25510570,6750,6750,6750,6750,0
|
|
20230711,134700,25510570,6750,6750,6750,6750,0
|
|
20230711,134600,25510570,6750,6750,6750,6750,2
|
|
20230711,134500,25497070,6740,6740,6740,6740,0
|
|
20230711,134400,25497070,6740,6740,6740,6740,198
|
|
20230711,134300,24162550,6740,6740,6740,6740,0
|
|
20230711,134200,24162550,6740,6740,6740,6740,1
|
|
20230711,134100,24155810,6710,6710,6710,6710,0
|
|
20230711,134000,24155810,6710,6710,6710,6710,0
|
|
20230711,133900,24155810,6710,6710,6710,6710,0
|
|
20230711,133800,24155810,6710,6720,6720,6710,13
|
|
20230711,133700,24068570,6740,6740,6740,6740,0
|
|
20230711,133600,24068570,6740,6740,6740,6740,0
|
|
20230711,133500,24068570,6740,6740,6740,6740,0
|
|
20230711,133400,24068570,6740,6730,6740,6730,135
|
|
20230711,133300,23158840,6730,6730,6730,6730,0
|
|
20230711,133200,23158840,6730,6730,6730,6730,0
|
|
20230711,133100,23158840,6730,6730,6730,6730,0
|
|
20230711,133000,23158840,6730,6730,6730,6730,0
|
|
20230711,132900,23158840,6730,6720,6730,6720,2
|
|
20230711,132800,23145390,6700,6700,6700,6700,1
|
|
20230711,132700,23138690,6670,6670,6670,6670,0
|
|
20230711,132600,23138690,6670,6670,6670,6670,0
|
|
20230711,132500,23138690,6670,6670,6670,6670,0
|
|
20230711,132400,23138690,6670,6690,6690,6670,39
|
|
20230711,132300,22877980,6720,6720,6720,6720,19
|
|
20230711,132200,22750300,6740,6730,6740,6730,220
|
|
20230711,132100,21267550,6730,6730,6730,6730,1
|
|
20230711,132000,21260820,6740,6740,6740,6740,0
|
|
20230711,131900,21260820,6740,6740,6740,6740,0
|
|
20230711,131800,21260820,6740,6740,6740,6740,0
|
|
20230711,131700,21260820,6740,6740,6740,6740,0
|
|
20230711,131600,21260820,6740,6740,6740,6740,0
|
|
20230711,131500,21260820,6740,6740,6740,6740,0
|
|
20230711,131400,21260820,6740,6740,6740,6740,0
|
|
20230711,131300,21260820,6740,6740,6740,6740,0
|
|
20230711,131200,21260820,6740,6740,6740,6740,0
|
|
20230711,131100,21260820,6740,6740,6740,6740,0
|
|
20230711,131000,21260820,6740,6740,6740,6740,0
|
|
20230711,130900,21260820,6740,6740,6740,6740,1
|
|
20230711,130800,21254080,6750,6750,6750,6750,0
|
|
20230711,130700,21254080,6750,6750,6750,6750,0
|
|
20230711,130600,21254080,6750,6750,6750,6750,0
|
|
20230711,130500,21254080,6750,6750,6750,6750,0
|
|
20230711,130400,21254080,6750,6750,6750,6750,0
|
|
20230711,130300,21254080,6750,6750,6750,6750,0
|
|
20230711,130200,21254080,6750,6750,6750,6750,0
|
|
20230711,130100,21254080,6750,6750,6750,6750,0
|
|
20230711,130000,21254080,6750,6750,6750,6750,0
|
|
20230711,125900,21254080,6750,6750,6750,6750,0
|
|
20230711,125800,21254080,6750,6750,6750,6750,0
|
|
20230711,125700,21254080,6750,6750,6750,6750,0
|
|
20230711,125600,21254080,6750,6730,6750,6730,100
|
|
20230711,125500,20580380,6720,6720,6720,6720,0
|
|
20230711,125400,20580380,6720,6720,6720,6720,2
|
|
20230711,125300,20566940,6730,6730,6730,6730,0
|
|
20230711,125200,20566940,6730,6730,6730,6730,0
|
|
20230711,125100,20566940,6730,6730,6730,6730,0
|
|
20230711,125000,20566940,6730,6730,6730,6730,0
|
|
20230711,124900,20566940,6730,6730,6730,6730,0
|
|
20230711,124800,20566940,6730,6730,6730,6730,0
|
|
20230711,124700,20566940,6730,6730,6730,6730,0
|
|
20230711,124600,20566940,6730,6730,6730,6730,0
|
|
20230711,124500,20566940,6730,6730,6730,6730,0
|
|
20230711,124400,20566940,6730,6730,6730,6730,0
|
|
20230711,124300,20566940,6730,6730,6730,6730,0
|
|
20230711,124200,20566940,6730,6730,6730,6730,0
|
|
20230711,124100,20566940,6730,6730,6730,6730,0
|
|
20230711,124000,20566940,6730,6730,6730,6730,0
|
|
20230711,123900,20566940,6730,6730,6730,6730,0
|
|
20230711,123800,20566940,6730,6730,6730,6730,0
|
|
20230711,123700,20566940,6730,6730,6730,6730,0
|
|
20230711,123600,20566940,6730,6730,6730,6730,0
|
|
20230711,123500,20566940,6730,6730,6730,6730,0
|
|
20230711,123400,20566940,6730,6730,6730,6730,0
|
|
20230711,123300,20566940,6730,6730,6730,6730,0
|
|
20230711,123200,20566940,6730,6730,6730,6730,2
|
|
20230711,123100,20553480,6730,6730,6730,6730,28
|
|
20230711,123000,20365040,6730,6730,6730,6730,0
|
|
20230711,122900,20365040,6730,6730,6730,6730,30
|
|
20230711,122800,20163140,6730,6730,6730,6730,193
|
|
20230711,122700,18864250,6720,6720,6720,6720,0
|
|
20230711,122600,18864250,6720,6720,6720,6720,0
|
|
20230711,122500,18864250,6720,6720,6720,6720,0
|
|
20230711,122400,18864250,6720,6720,6720,6720,0
|
|
20230711,122300,18864250,6720,6720,6720,6720,0
|
|
20230711,122200,18864250,6720,6720,6720,6720,0
|
|
20230711,122100,18864250,6720,6720,6720,6720,0
|
|
20230711,122000,18864250,6720,6720,6720,6720,0
|
|
20230711,121900,18864250,6720,6720,6720,6720,0
|
|
20230711,121800,18864250,6720,6720,6720,6720,0
|
|
20230711,121700,18864250,6720,6720,6720,6720,0
|
|
20230711,121600,18864250,6720,6720,6720,6720,0
|
|
20230711,121500,18864250,6720,6720,6720,6720,0
|
|
20230711,121400,18864250,6720,6720,6720,6720,0
|
|
20230711,121300,18864250,6720,6720,6720,6720,0
|
|
20230711,121200,18864250,6720,6720,6720,6720,0
|
|
20230711,121100,18864250,6720,6720,6720,6720,20
|
|
20230711,121000,18729850,6720,6720,6720,6720,0
|
|
20230711,120900,18729850,6720,6720,6720,6720,0
|
|
20230711,120800,18729850,6720,6720,6720,6720,0
|
|
20230711,120700,18729850,6720,6720,6720,6720,0
|
|
20230711,120600,18729850,6720,6720,6720,6720,5
|
|
20230711,120500,18696250,6730,6730,6730,6730,0
|
|
20230711,120400,18696250,6730,6730,6730,6730,0
|
|
20230711,120300,18696250,6730,6730,6730,6730,0
|
|
20230711,120200,18696250,6730,6730,6730,6730,0
|
|
20230711,120100,18696250,6730,6730,6730,6730,0
|
|
20230711,120000,18696250,6730,6720,6730,6720,18
|
|
20230711,115900,18575140,6720,6720,6720,6720,0
|
|
20230711,115800,18575140,6720,6730,6730,6720,38
|
|
20230711,115700,18319410,6730,6730,6730,6730,0
|
|
20230711,115600,18319410,6730,6730,6730,6730,0
|
|
20230711,115500,18319410,6730,6730,6730,6730,0
|
|
20230711,115400,18319410,6730,6730,6730,6730,0
|
|
20230711,115300,18319410,6730,6730,6730,6730,0
|
|
20230711,115200,18319410,6730,6730,6730,6730,0
|
|
20230711,115100,18319410,6730,6730,6730,6730,0
|
|
20230711,115000,18319410,6730,6730,6730,6730,0
|
|
20230711,114900,18319410,6730,6730,6730,6730,0
|
|
20230711,114800,18319410,6730,6730,6730,6730,0
|
|
20230711,114700,18319410,6730,6730,6730,6730,0
|
|
20230711,114600,18319410,6730,6730,6730,6730,0
|
|
20230711,114500,18319410,6730,6730,6730,6730,0
|
|
20230711,114400,18319410,6730,6730,6730,6730,0
|
|
20230711,114300,18319410,6730,6730,6730,6730,0
|
|
20230711,114200,18319410,6730,6730,6730,6730,0
|
|
20230711,114100,18319410,6730,6730,6730,6730,0
|
|
20230711,114000,18319410,6730,6730,6730,6730,0
|
|
20230711,113900,18319410,6730,6730,6730,6730,0
|
|
20230711,113800,18319410,6730,6730,6730,6730,0
|
|
20230711,113700,18319410,6730,6730,6730,6730,0
|
|
20230711,113600,18319410,6730,6730,6730,6730,0
|
|
20230711,113500,18319410,6730,6730,6730,6730,0
|
|
20230711,113400,18319410,6730,6730,6730,6730,0
|
|
20230711,113300,18319410,6730,6730,6730,6730,0
|
|
20230711,113200,18319410,6730,6730,6730,6730,0
|
|
20230711,113100,18319410,6730,6730,6730,6730,0
|
|
20230711,113000,18319410,6730,6730,6730,6730,0
|
|
20230711,112900,18319410,6730,6730,6730,6730,0
|
|
20230711,112800,18319410,6730,6730,6730,6730,0
|
|
20230711,112700,18319410,6730,6730,6730,6730,0
|
|
20230711,112600,18319410,6730,6730,6730,6730,3
|
|
20230711,112500,18299220,6730,6730,6730,6730,0
|
|
20230711,112400,18299220,6730,6730,6730,6730,0
|
|
20230711,112300,18299220,6730,6730,6730,6730,0
|
|
20230711,112200,18299220,6730,6730,6730,6730,0
|
|
20230711,112100,18299220,6730,6730,6730,6730,0
|
|
20230711,112000,18299220,6730,6730,6730,6730,0
|
|
20230711,111900,18299220,6730,6730,6730,6730,0
|
|
20230711,111800,18299220,6730,6730,6730,6730,0
|
|
20230711,111700,18299220,6730,6730,6730,6730,0
|
|
20230711,111600,18299220,6730,6730,6730,6730,0
|
|
20230711,111500,18299220,6730,6730,6730,6730,0
|
|
20230711,111400,18299220,6730,6730,6730,6730,0
|
|
20230711,111300,18299220,6730,6730,6730,6730,0
|
|
20230711,111200,18299220,6730,6730,6730,6730,0
|
|
20230711,111100,18299220,6730,6730,6730,6730,0
|
|
20230711,111000,18299220,6730,6730,6730,6730,0
|
|
20230711,110900,18299220,6730,6730,6730,6730,0
|
|
20230711,110800,18299220,6730,6730,6730,6730,0
|
|
20230711,110700,18299220,6730,6730,6730,6730,7
|
|
20230711,110600,18252110,6720,6720,6720,6720,0
|
|
20230711,110500,18252110,6720,6720,6720,6720,0
|
|
20230711,110400,18252110,6720,6730,6730,6720,31
|
|
20230711,110300,18043490,6730,6730,6730,6730,8
|
|
20230711,110200,17989650,6730,6730,6730,6730,0
|
|
20230711,110100,17989650,6730,6730,6730,6730,0
|
|
20230711,110000,17989650,6730,6730,6730,6730,0
|
|
20230711,105900,17989650,6730,6730,6730,6730,0
|
|
20230711,105800,17989650,6730,6730,6730,6730,0
|
|
20230711,105700,17989650,6730,6730,6730,6730,0
|
|
20230711,105600,17989650,6730,6730,6730,6730,20
|
|
20230711,105500,17855050,6730,6730,6730,6730,1
|
|
20230711,105400,17848320,6730,6730,6730,6730,1
|
|
20230711,105300,17841590,6740,6740,6740,6740,30
|
|
20230711,105200,17639390,6740,6740,6740,6740,0
|
|
20230711,105100,17639390,6740,6740,6740,6740,0
|
|
20230711,105000,17639390,6740,6740,6740,6740,0
|
|
20230711,104900,17639390,6740,6740,6740,6740,0
|
|
20230711,104800,17639390,6740,6740,6740,6740,14
|
|
20230711,104700,17545030,6740,6740,6740,6740,0
|
|
20230711,104600,17545030,6740,6740,6740,6740,0
|
|
20230711,104500,17545030,6740,6740,6740,6740,0
|
|
20230711,104400,17545030,6740,6740,6740,6740,0
|
|
20230711,104300,17545030,6740,6740,6740,6740,0
|
|
20230711,104200,17545030,6740,6740,6740,6740,0
|
|
20230711,104100,17545030,6740,6740,6740,6740,4
|
|
20230711,104000,17518070,6740,6740,6740,6740,109
|
|
20230711,103900,16783410,6740,6740,6740,6740,0
|
|
20230711,103800,16783410,6740,6740,6740,6740,0
|
|
20230711,103700,16783410,6740,6740,6740,6740,0
|
|
20230711,103600,16783410,6740,6740,6740,6740,1
|
|
20230711,103500,16776670,6750,6750,6750,6750,0
|
|
20230711,103400,16776670,6750,6750,6750,6750,0
|
|
20230711,103300,16776670,6750,6750,6750,6750,0
|
|
20230711,103200,16776670,6750,6750,6750,6750,0
|
|
20230711,103100,16776670,6750,6750,6750,6750,0
|
|
20230711,103000,16776670,6750,6750,6750,6750,0
|
|
20230711,102900,16776670,6750,6750,6750,6750,90
|
|
20230711,102800,16169170,6750,6750,6750,6750,0
|
|
20230711,102700,16169170,6750,6750,6750,6750,0
|
|
20230711,102600,16169170,6750,6750,6750,6750,0
|
|
20230711,102500,16169170,6750,6750,6750,6750,0
|
|
20230711,102400,16169170,6750,6750,6750,6750,0
|
|
20230711,102300,16169170,6750,6750,6750,6750,0
|
|
20230711,102200,16169170,6750,6750,6750,6750,0
|
|
20230711,102100,16169170,6750,6750,6750,6750,0
|
|
20230711,102000,16169170,6750,6750,6750,6750,0
|
|
20230711,101900,16169170,6750,6750,6750,6750,0
|
|
20230711,101800,16169170,6750,6750,6750,6750,0
|
|
20230711,101700,16169170,6750,6750,6750,6750,0
|
|
20230711,101600,16169170,6750,6750,6750,6750,0
|
|
20230711,101500,16169170,6750,6750,6750,6750,0
|
|
20230711,101400,16169170,6750,6750,6750,6750,0
|
|
20230711,101300,16169170,6750,6750,6750,6750,10
|
|
20230711,101200,16101670,6750,6750,6750,6750,0
|
|
20230711,101100,16101670,6750,6750,6750,6750,0
|
|
20230711,101000,16101670,6750,6750,6750,6750,0
|
|
20230711,100900,16101670,6750,6750,6750,6750,0
|
|
20230711,100800,16101670,6750,6750,6750,6750,0
|
|
20230711,100700,16101670,6750,6750,6750,6750,0
|
|
20230711,100600,16101670,6750,6750,6750,6750,0
|
|
20230711,100500,16101670,6750,6750,6750,6750,0
|
|
20230711,100400,16101670,6750,6750,6750,6750,0
|
|
20230711,100300,16101670,6750,6750,6750,6750,0
|
|
20230711,100200,16101670,6750,6750,6750,6750,3
|
|
20230711,100100,16081420,6750,6750,6750,6750,1
|
|
20230711,100000,16074670,6760,6760,6760,6760,0
|
|
20230711,095900,16074670,6760,6760,6760,6760,0
|
|
20230711,095800,16074670,6760,6760,6760,6760,0
|
|
20230711,095700,16074670,6760,6760,6760,6760,1
|
|
20230711,095600,16067910,6760,6760,6760,6760,1
|
|
20230711,095500,16061150,6760,6760,6760,6760,0
|
|
20230711,095400,16061150,6760,6760,6760,6760,0
|
|
20230711,095300,16061150,6760,6760,6760,6760,0
|
|
20230711,095200,16061150,6760,6760,6760,6760,0
|
|
20230711,095100,16061150,6760,6760,6760,6760,0
|
|
20230711,095000,16061150,6760,6760,6760,6760,0
|
|
20230711,094900,16061150,6760,6760,6760,6760,0
|
|
20230711,094800,16061150,6760,6760,6760,6760,0
|
|
20230711,094700,16061150,6760,6760,6760,6760,0
|
|
20230711,094600,16061150,6760,6760,6760,6760,0
|
|
20230711,094500,16061150,6760,6760,6760,6760,0
|
|
20230711,094400,16061150,6760,6760,6760,6760,0
|
|
20230711,094300,16061150,6760,6760,6760,6760,0
|
|
20230711,094200,16061150,6760,6760,6760,6760,0
|
|
20230711,094100,16061150,6760,6760,6760,6760,0
|
|
20230711,094000,16061150,6760,6760,6760,6760,0
|
|
20230711,093900,16061150,6760,6760,6760,6760,0
|
|
20230711,093800,16061150,6760,6760,6760,6760,2
|
|
20230711,093700,16047630,6760,6760,6760,6760,0
|
|
20230711,093600,16047630,6760,6760,6760,6760,0
|
|
20230711,093500,16047630,6760,6760,6760,6760,0
|
|
20230711,093400,16047630,6760,6760,6760,6760,0
|
|
20230711,093300,16047630,6760,6760,6760,6760,0
|
|
20230711,093200,16047630,6760,6760,6760,6760,0
|
|
20230711,093100,16047630,6760,6760,6760,6760,1
|
|
20230711,093000,16040870,6750,6750,6750,6750,0
|
|
20230711,092900,16040870,6750,6750,6750,6750,0
|
|
20230711,092800,16040870,6750,6750,6750,6750,0
|
|
20230711,092700,16040870,6750,6750,6750,6750,0
|
|
20230711,092600,16040870,6750,6750,6750,6750,0
|
|
20230711,092500,16040870,6750,6750,6750,6750,0
|
|
20230711,092400,16040870,6750,6750,6750,6750,0
|
|
20230711,092300,16040870,6750,6750,6750,6750,0
|
|
20230711,092200,16040870,6750,6750,6750,6750,0
|
|
20230711,092100,16040870,6750,6750,6750,6750,15
|
|
20230711,092000,15939620,6750,6750,6750,6750,0
|
|
20230711,091900,15939620,6750,6750,6750,6750,0
|
|
20230711,091800,15939620,6750,6750,6750,6750,0
|
|
20230711,091700,15939620,6750,6740,6750,6740,20
|
|
20230711,091600,15804690,6750,6750,6750,6750,0
|
|
20230711,091500,15804690,6750,6750,6750,6750,0
|
|
20230711,091400,15804690,6750,6750,6750,6750,0
|
|
20230711,091300,15804690,6750,6750,6750,6750,0
|
|
20230711,091200,15804690,6750,6730,6750,6730,207
|
|
20230711,091100,14409620,6720,6700,6720,6700,91
|
|
20230711,091000,13799560,6700,6700,6700,6700,1
|
|
20230711,090900,13792860,6630,6630,6630,6630,0
|
|
20230711,090800,13792860,6630,6630,6630,6630,0
|
|
20230711,090700,13792860,6630,6630,6630,6630,0
|
|
20230711,090600,13792860,6630,6630,6630,6630,0
|
|
20230711,090500,13792860,6630,6670,6670,6630,1914
|
|
20230711,090400,1045620,6660,6660,6660,6660,0
|
|
20230711,090300,1045620,6660,6660,6660,6660,0
|
|
20230711,090200,1045620,6660,6660,6660,6660,0
|
|
20230711,090100,1045620,6660,6660,6660,6660,0
|
|
20230711,090000,1045620,6660,6660,6660,6660,157
|