681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,201800,67986050,6880,6880,6880,6880,185
|
|
20230714,201700,67986050,6880,6880,6880,6880,0
|
|
20230714,201600,67986050,6880,6880,6880,6880,0
|
|
20230714,201500,67986050,6880,6880,6880,6880,0
|
|
20230714,201400,67986050,6880,6880,6880,6880,0
|
|
20230714,201300,67986050,6880,6880,6880,6880,0
|
|
20230714,201200,67986050,6880,6880,6880,6880,0
|
|
20230714,201100,67986050,6880,6880,6880,6880,0
|
|
20230714,201000,67986050,6880,6880,6880,6880,0
|
|
20230714,200900,67986050,6880,6880,6880,6880,0
|
|
20230714,200800,67986050,6880,6880,6880,6880,0
|
|
20230714,200700,67986050,6880,6880,6880,6880,0
|
|
20230714,200600,67986050,6880,6880,6880,6880,0
|
|
20230714,200500,67986050,6880,6880,6880,6880,0
|
|
20230714,200400,67986050,6880,6880,6880,6880,0
|
|
20230714,200300,67986050,6880,6880,6880,6880,0
|
|
20230714,200200,67986050,6880,6880,6880,6880,0
|
|
20230714,200100,67986050,6880,6880,6880,6880,0
|
|
20230714,200000,67986050,6880,6880,6880,6880,0
|
|
20230714,195900,67986050,6880,6880,6880,6880,0
|
|
20230714,195800,67986050,6880,6880,6880,6880,0
|
|
20230714,195700,67986050,6880,6880,6880,6880,0
|
|
20230714,195600,67986050,6880,6880,6880,6880,0
|
|
20230714,195500,67986050,6880,6880,6880,6880,0
|
|
20230714,195400,67986050,6880,6880,6880,6880,0
|
|
20230714,195300,67986050,6880,6880,6880,6880,0
|
|
20230714,195200,67986050,6880,6880,6880,6880,0
|
|
20230714,195100,67986050,6880,6880,6880,6880,0
|
|
20230714,195000,67986050,6880,6880,6880,6880,0
|
|
20230714,194900,67986050,6880,6880,6880,6880,0
|
|
20230714,194800,67986050,6880,6880,6880,6880,185
|
|
20230714,194700,67986050,6880,6880,6880,6880,0
|
|
20230714,194600,67986050,6880,6880,6880,6880,0
|
|
20230714,194500,67986050,6880,6880,6880,6880,0
|
|
20230714,194400,67986050,6880,6880,6880,6880,0
|
|
20230714,194300,67986050,6880,6880,6880,6880,0
|
|
20230714,194200,67986050,6880,6880,6880,6880,0
|
|
20230714,194100,67986050,6880,6880,6880,6880,0
|
|
20230714,194000,67986050,6880,6880,6880,6880,0
|
|
20230714,193900,67986050,6880,6880,6880,6880,0
|
|
20230714,193800,67986050,6880,6880,6880,6880,0
|
|
20230714,193700,67986050,6880,6880,6880,6880,0
|
|
20230714,193600,67986050,6880,6880,6880,6880,0
|
|
20230714,193500,67986050,6880,6880,6880,6880,0
|
|
20230714,193400,67986050,6880,6880,6880,6880,0
|
|
20230714,193300,67986050,6880,6880,6880,6880,0
|
|
20230714,193200,67986050,6880,6880,6880,6880,0
|
|
20230714,193100,67986050,6880,6880,6880,6880,0
|
|
20230714,193000,67986050,6880,6880,6880,6880,0
|
|
20230714,192900,67986050,6880,6880,6880,6880,0
|
|
20230714,192800,67986050,6880,6880,6880,6880,0
|
|
20230714,192700,67986050,6880,6880,6880,6880,0
|
|
20230714,192600,67986050,6880,6880,6880,6880,0
|
|
20230714,192500,67986050,6880,6880,6880,6880,0
|
|
20230714,192400,67986050,6880,6880,6880,6880,0
|
|
20230714,192300,67986050,6880,6880,6880,6880,0
|
|
20230714,192200,67986050,6880,6880,6880,6880,0
|
|
20230714,192100,67986050,6880,6880,6880,6880,0
|
|
20230714,192000,67986050,6880,6880,6880,6880,0
|
|
20230714,191900,67986050,6880,6880,6880,6880,0
|
|
20230714,191800,67986050,6880,6880,6880,6880,185
|
|
20230714,191700,67986050,6880,6880,6880,6880,0
|
|
20230714,191600,67986050,6880,6880,6880,6880,0
|
|
20230714,191500,67986050,6880,6880,6880,6880,0
|
|
20230714,191400,67986050,6880,6880,6880,6880,0
|
|
20230714,191300,67986050,6880,6880,6880,6880,0
|
|
20230714,191200,67986050,6880,6880,6880,6880,0
|
|
20230714,191100,67986050,6880,6880,6880,6880,0
|
|
20230714,191000,67986050,6880,6880,6880,6880,0
|
|
20230714,190900,67986050,6880,6880,6880,6880,0
|
|
20230714,190800,67986050,6880,6880,6880,6880,0
|
|
20230714,190700,67986050,6880,6880,6880,6880,0
|
|
20230714,190600,67986050,6880,6880,6880,6880,0
|
|
20230714,190500,67986050,6880,6880,6880,6880,0
|
|
20230714,190400,67986050,6880,6880,6880,6880,0
|
|
20230714,190300,67986050,6880,6880,6880,6880,0
|
|
20230714,190200,67986050,6880,6880,6880,6880,0
|
|
20230714,190100,67986050,6880,6880,6880,6880,0
|
|
20230714,190000,67986050,6880,6880,6880,6880,0
|
|
20230714,185900,67986050,6880,6880,6880,6880,0
|
|
20230714,185800,67986050,6880,6880,6880,6880,0
|
|
20230714,185700,67986050,6880,6880,6880,6880,0
|
|
20230714,185600,67986050,6880,6880,6880,6880,0
|
|
20230714,185500,67986050,6880,6880,6880,6880,0
|
|
20230714,185400,67986050,6880,6880,6880,6880,0
|
|
20230714,185300,67986050,6880,6880,6880,6880,0
|
|
20230714,185200,67986050,6880,6880,6880,6880,0
|
|
20230714,185100,67986050,6880,6880,6880,6880,0
|
|
20230714,185000,67986050,6880,6880,6880,6880,0
|
|
20230714,184900,67986050,6880,6880,6880,6880,0
|
|
20230714,184800,67986050,6880,6880,6880,6880,185
|
|
20230714,184700,67986050,6880,6880,6880,6880,0
|
|
20230714,184600,67986050,6880,6880,6880,6880,0
|
|
20230714,184500,67986050,6880,6880,6880,6880,0
|
|
20230714,184400,67986050,6880,6880,6880,6880,0
|
|
20230714,184300,67986050,6880,6880,6880,6880,0
|
|
20230714,184200,67986050,6880,6880,6880,6880,0
|
|
20230714,184100,67986050,6880,6880,6880,6880,0
|
|
20230714,184000,67986050,6880,6880,6880,6880,0
|
|
20230714,183900,67986050,6880,6880,6880,6880,0
|
|
20230714,183800,67986050,6880,6880,6880,6880,0
|
|
20230714,183700,67986050,6880,6880,6880,6880,0
|
|
20230714,183600,67986050,6880,6880,6880,6880,0
|
|
20230714,183500,67986050,6880,6880,6880,6880,0
|
|
20230714,183400,67986050,6880,6880,6880,6880,0
|
|
20230714,183300,67986050,6880,6880,6880,6880,0
|
|
20230714,183200,67986050,6880,6880,6880,6880,0
|
|
20230714,183100,67986050,6880,6880,6880,6880,0
|
|
20230714,183000,67986050,6880,6880,6880,6880,0
|
|
20230714,182900,67986050,6880,6880,6880,6880,0
|
|
20230714,182800,67986050,6880,6880,6880,6880,0
|
|
20230714,182700,67986050,6880,6880,6880,6880,0
|
|
20230714,182600,67986050,6880,6880,6880,6880,0
|
|
20230714,182500,67986050,6880,6880,6880,6880,0
|
|
20230714,182400,67986050,6880,6880,6880,6880,0
|
|
20230714,182300,67986050,6880,6880,6880,6880,0
|
|
20230714,182200,67986050,6880,6880,6880,6880,0
|
|
20230714,182100,67986050,6880,6880,6880,6880,0
|
|
20230714,182000,67986050,6880,6880,6880,6880,0
|
|
20230714,181900,67986050,6880,6880,6880,6880,0
|
|
20230714,181800,67986050,6880,6880,6880,6880,185
|
|
20230714,181700,67986050,6880,6880,6880,6880,0
|
|
20230714,181600,67986050,6880,6880,6880,6880,0
|
|
20230714,181500,67986050,6880,6880,6880,6880,0
|
|
20230714,181400,67986050,6880,6880,6880,6880,0
|
|
20230714,181300,67986050,6880,6880,6880,6880,0
|
|
20230714,181200,67986050,6880,6880,6880,6880,0
|
|
20230714,181100,67986050,6880,6880,6880,6880,0
|
|
20230714,181000,67986050,6880,6880,6880,6880,0
|
|
20230714,180900,67986050,6880,6880,6880,6880,0
|
|
20230714,180800,67986050,6880,6880,6880,6880,0
|
|
20230714,180700,67986050,6880,6880,6880,6880,0
|
|
20230714,180600,67986050,6880,6880,6880,6880,0
|
|
20230714,180500,67986050,6880,6880,6880,6880,0
|
|
20230714,180400,67986050,6880,6880,6880,6880,0
|
|
20230714,180300,67986050,6880,6880,6880,6880,0
|
|
20230714,180200,67986050,6880,6880,6880,6880,0
|
|
20230714,180100,67986050,6880,6880,6880,6880,0
|
|
20230714,180000,67986050,6880,6880,6880,6880,0
|
|
20230714,175900,67986050,6880,6880,6880,6880,0
|
|
20230714,175800,67986050,6880,6880,6880,6880,0
|
|
20230714,175700,67986050,6880,6880,6880,6880,0
|
|
20230714,175600,67986050,6880,6880,6880,6880,0
|
|
20230714,175500,67986050,6880,6880,6880,6880,0
|
|
20230714,175400,67986050,6880,6880,6880,6880,0
|
|
20230714,175300,67986050,6880,6880,6880,6880,0
|
|
20230714,175200,67986050,6880,6880,6880,6880,0
|
|
20230714,175100,67986050,6880,6880,6880,6880,0
|
|
20230714,175000,67986050,6880,6880,6880,6880,0
|
|
20230714,174900,67986050,6880,6880,6880,6880,0
|
|
20230714,174800,67986050,6880,6880,6880,6880,185
|
|
20230714,174700,67986050,6880,6880,6880,6880,0
|
|
20230714,174600,67986050,6880,6880,6880,6880,0
|
|
20230714,174500,67986050,6880,6880,6880,6880,0
|
|
20230714,174400,67986050,6880,6880,6880,6880,0
|
|
20230714,174300,67986050,6880,6880,6880,6880,0
|
|
20230714,174200,67986050,6880,6880,6880,6880,0
|
|
20230714,174100,67986050,6880,6880,6880,6880,0
|
|
20230714,174000,67986050,6880,6880,6880,6880,0
|
|
20230714,173900,67986050,6880,6880,6880,6880,0
|
|
20230714,173800,67986050,6880,6880,6880,6880,0
|
|
20230714,173700,67986050,6880,6880,6880,6880,0
|
|
20230714,173600,67986050,6880,6880,6880,6880,0
|
|
20230714,173500,67986050,6880,6880,6880,6880,0
|
|
20230714,173400,67986050,6880,6880,6880,6880,0
|
|
20230714,173300,67986050,6880,6880,6880,6880,0
|
|
20230714,173200,67986050,6880,6880,6880,6880,0
|
|
20230714,173100,67986050,6880,6880,6880,6880,0
|
|
20230714,173000,67986050,6880,6880,6880,6880,0
|
|
20230714,172900,67986050,6880,6880,6880,6880,0
|
|
20230714,172800,67986050,6880,6880,6880,6880,0
|
|
20230714,172700,67986050,6880,6880,6880,6880,0
|
|
20230714,172600,67986050,6880,6880,6880,6880,0
|
|
20230714,172500,67986050,6880,6880,6880,6880,0
|
|
20230714,172400,67986050,6880,6880,6880,6880,0
|
|
20230714,172300,67986050,6880,6880,6880,6880,0
|
|
20230714,172200,67986050,6880,6880,6880,6880,0
|
|
20230714,172100,67986050,6880,6880,6880,6880,0
|
|
20230714,172000,67986050,6880,6880,6880,6880,0
|
|
20230714,171900,67986050,6880,6880,6880,6880,0
|
|
20230714,171800,67986050,6880,6880,6880,6880,185
|
|
20230714,171700,67986050,6880,6880,6880,6880,0
|
|
20230714,171600,67986050,6880,6880,6880,6880,0
|
|
20230714,171500,67986050,6880,6880,6880,6880,0
|
|
20230714,171400,67986050,6880,6880,6880,6880,0
|
|
20230714,171300,67986050,6880,6880,6880,6880,0
|
|
20230714,171200,67986050,6880,6880,6880,6880,0
|
|
20230714,171100,67986050,6880,6880,6880,6880,0
|
|
20230714,171000,67986050,6880,6880,6880,6880,0
|
|
20230714,170900,67986050,6880,6880,6880,6880,0
|
|
20230714,170800,67986050,6880,6880,6880,6880,0
|
|
20230714,170700,67986050,6880,6880,6880,6880,0
|
|
20230714,170600,67986050,6880,6880,6880,6880,0
|
|
20230714,170500,67986050,6880,6880,6880,6880,0
|
|
20230714,170400,67986050,6880,6880,6880,6880,0
|
|
20230714,170300,67986050,6880,6880,6880,6880,0
|
|
20230714,170200,67986050,6880,6880,6880,6880,0
|
|
20230714,170100,67986050,6880,6880,6880,6880,0
|
|
20230714,170000,67986050,6880,6880,6880,6880,0
|
|
20230714,165900,67986050,6880,6880,6880,6880,0
|
|
20230714,165800,67986050,6880,6880,6880,6880,0
|
|
20230714,165700,67986050,6880,6880,6880,6880,0
|
|
20230714,165600,67986050,6880,6880,6880,6880,0
|
|
20230714,165500,67986050,6880,6880,6880,6880,0
|
|
20230714,165400,67986050,6880,6880,6880,6880,0
|
|
20230714,165300,67986050,6880,6880,6880,6880,0
|
|
20230714,165200,67986050,6880,6880,6880,6880,0
|
|
20230714,165100,67986050,6880,6880,6880,6880,0
|
|
20230714,165000,67986050,6880,6880,6880,6880,0
|
|
20230714,164900,67986050,6880,6880,6880,6880,0
|
|
20230714,164800,67986050,6880,6880,6880,6880,185
|
|
20230714,164700,67986050,6880,6880,6880,6880,0
|
|
20230714,164600,67986050,6880,6880,6880,6880,0
|
|
20230714,164500,67986050,6880,6880,6880,6880,0
|
|
20230714,164400,67986050,6880,6880,6880,6880,0
|
|
20230714,164300,67986050,6880,6880,6880,6880,0
|
|
20230714,164200,67986050,6880,6880,6880,6880,0
|
|
20230714,164100,67986050,6880,6880,6880,6880,0
|
|
20230714,164000,67986050,6880,6880,6880,6880,0
|
|
20230714,163900,67986050,6880,6880,6880,6880,0
|
|
20230714,163800,67986050,6880,6880,6880,6880,0
|
|
20230714,163700,67986050,6880,6880,6880,6880,0
|
|
20230714,163600,67986050,6880,6880,6880,6880,0
|
|
20230714,163500,67986050,6880,6880,6880,6880,0
|
|
20230714,163400,67986050,6880,6880,6880,6880,0
|
|
20230714,163300,67986050,6880,6880,6880,6880,0
|
|
20230714,163200,67986050,6880,6880,6880,6880,0
|
|
20230714,163100,67986050,6880,6880,6880,6880,0
|
|
20230714,163000,67986050,6880,6880,6880,6880,0
|
|
20230714,162900,67986050,6880,6880,6880,6880,0
|
|
20230714,162800,67986050,6880,6880,6880,6880,0
|
|
20230714,162700,67986050,6880,6880,6880,6880,0
|
|
20230714,162600,67986050,6880,6880,6880,6880,0
|
|
20230714,162500,67986050,6880,6880,6880,6880,0
|
|
20230714,162400,67986050,6880,6880,6880,6880,0
|
|
20230714,162300,67986050,6880,6880,6880,6880,0
|
|
20230714,162200,67986050,6880,6880,6880,6880,0
|
|
20230714,162100,67986050,6880,6880,6880,6880,0
|
|
20230714,162000,67986050,6880,6880,6880,6880,0
|
|
20230714,161900,67986050,6880,6880,6880,6880,0
|
|
20230714,161800,67986050,6880,6880,6880,6880,185
|
|
20230714,161700,67986050,6880,6880,6880,6880,0
|
|
20230714,161600,67986050,6880,6880,6880,6880,0
|
|
20230714,161500,67986050,6880,6880,6880,6880,0
|
|
20230714,161400,67986050,6880,6880,6880,6880,0
|
|
20230714,161300,67986050,6880,6880,6880,6880,0
|
|
20230714,161200,67986050,6880,6880,6880,6880,0
|
|
20230714,161100,67986050,6880,6880,6880,6880,0
|
|
20230714,161000,67986050,6880,6880,6880,6880,0
|
|
20230714,160900,67986050,6880,6880,6880,6880,0
|
|
20230714,160800,67986050,6880,6880,6880,6880,0
|
|
20230714,160700,67986050,6880,6880,6880,6880,0
|
|
20230714,160600,67986050,6880,6880,6880,6880,0
|
|
20230714,160500,67986050,6880,6880,6880,6880,0
|
|
20230714,160400,67986050,6880,6880,6880,6880,0
|
|
20230714,160300,67986050,6880,6880,6880,6880,0
|
|
20230714,160200,67986050,6880,6880,6880,6880,0
|
|
20230714,160100,67986050,6880,6880,6880,6880,0
|
|
20230714,160000,67986050,6880,6880,6880,6880,0
|
|
20230714,155900,67986050,6880,6880,6880,6880,0
|
|
20230714,155800,67986050,6880,6880,6880,6880,0
|
|
20230714,155700,67986050,6880,6880,6880,6880,0
|
|
20230714,155600,67986050,6880,6880,6880,6880,0
|
|
20230714,155500,67986050,6880,6880,6880,6880,0
|
|
20230714,155400,67986050,6880,6880,6880,6880,0
|
|
20230714,155300,67986050,6880,6880,6880,6880,0
|
|
20230714,155200,67986050,6880,6880,6880,6880,0
|
|
20230714,155100,67986050,6880,6880,6880,6880,0
|
|
20230714,155000,67986050,6880,6880,6880,6880,0
|
|
20230714,154900,67986050,6880,6880,6880,6880,0
|
|
20230714,154800,67986050,6880,6880,6880,6880,185
|
|
20230714,154700,67986050,6880,6880,6880,6880,0
|
|
20230714,154600,67986050,6880,6880,6880,6880,0
|
|
20230714,154500,67986050,6880,6880,6880,6880,0
|
|
20230714,154400,67986050,6880,6880,6880,6880,0
|
|
20230714,154300,67986050,6880,6880,6880,6880,0
|
|
20230714,154200,67986050,6880,6880,6880,6880,0
|
|
20230714,154100,67986050,6880,6880,6880,6880,0
|
|
20230714,154000,67986050,6880,6880,6880,6880,0
|
|
20230714,153900,67986050,6880,6880,6880,6880,0
|
|
20230714,153800,67986050,6880,6880,6880,6880,0
|
|
20230714,153700,67986050,6880,6880,6880,6880,0
|
|
20230714,153600,67986050,6880,6880,6880,6880,0
|
|
20230714,153500,67986050,6880,6880,6880,6880,0
|
|
20230714,153400,67986050,6880,6880,6880,6880,0
|
|
20230714,153300,67986050,6880,6880,6880,6880,0
|
|
20230714,153200,67986050,6880,6880,6880,6880,0
|
|
20230714,153100,67986050,6880,6880,6880,6880,0
|
|
20230714,153000,67986050,6880,6880,6880,6880,185
|
|
20230714,152900,66713250,6890,6890,6890,6890,0
|
|
20230714,152800,66713250,6890,6890,6890,6890,0
|
|
20230714,152700,66713250,6890,6890,6890,6890,0
|
|
20230714,152600,66713250,6890,6890,6890,6890,0
|
|
20230714,152500,66713250,6890,6890,6890,6890,0
|
|
20230714,152400,66713250,6890,6890,6890,6890,0
|
|
20230714,152300,66713250,6890,6890,6890,6890,0
|
|
20230714,152200,66713250,6890,6890,6890,6890,0
|
|
20230714,152100,66713250,6890,6890,6890,6890,0
|
|
20230714,152000,66713250,6890,6890,6890,6890,0
|
|
20230714,151900,66713250,6890,6890,6890,6890,0
|
|
20230714,151800,66713250,6890,6890,6890,6890,0
|
|
20230714,151700,66713250,6890,6890,6890,6890,0
|
|
20230714,151600,66713250,6890,6890,6890,6890,0
|
|
20230714,151500,66713250,6890,6890,6890,6890,0
|
|
20230714,151400,66713250,6890,6880,6890,6880,544
|
|
20230714,151300,62966090,6890,6890,6890,6890,0
|
|
20230714,151200,62966090,6890,6890,6890,6890,0
|
|
20230714,151100,62966090,6890,6890,6890,6890,0
|
|
20230714,151000,62966090,6890,6890,6890,6890,0
|
|
20230714,150900,62966090,6890,6890,6890,6890,0
|
|
20230714,150800,62966090,6890,6890,6890,6890,0
|
|
20230714,150700,62966090,6890,6890,6890,6890,0
|
|
20230714,150600,62966090,6890,6890,6890,6890,0
|
|
20230714,150500,62966090,6890,6890,6890,6890,1
|
|
20230714,150400,62959200,6860,6870,6870,6860,348
|
|
20230714,150300,60571910,6880,6880,6880,6880,2
|
|
20230714,150200,60558150,6900,6900,6900,6900,0
|
|
20230714,150100,60558150,6900,6900,6900,6900,0
|
|
20230714,150000,60558150,6900,6900,6900,6900,0
|
|
20230714,145900,60558150,6900,6900,6900,6900,0
|
|
20230714,145800,60558150,6900,6900,6900,6900,0
|
|
20230714,145700,60558150,6900,6900,6900,6900,0
|
|
20230714,145600,60558150,6900,6890,6900,6890,501
|
|
20230714,145500,57106250,6900,6890,6900,6890,3
|
|
20230714,145400,57085570,6890,6890,6890,6890,0
|
|
20230714,145300,57085570,6890,6860,6890,6860,501
|
|
20230714,145200,53633710,6860,6850,6860,6850,5
|
|
20230714,145100,53599440,6850,6860,6860,6850,14
|
|
20230714,145000,53503470,6860,6860,6860,6860,0
|
|
20230714,144900,53503470,6860,6860,6860,6860,0
|
|
20230714,144800,53503470,6860,6860,6860,6860,0
|
|
20230714,144700,53503470,6860,6860,6860,6860,20
|
|
20230714,144600,53366270,6860,6860,6860,6860,20
|
|
20230714,144500,53229070,6860,6880,6880,6860,16
|
|
20230714,144400,53119290,6900,6900,6900,6900,0
|
|
20230714,144300,53119290,6900,6900,6900,6900,0
|
|
20230714,144200,53119290,6900,6900,6900,6900,0
|
|
20230714,144100,53119290,6900,6900,6900,6900,0
|
|
20230714,144000,53119290,6900,6900,6900,6900,0
|
|
20230714,143900,53119290,6900,6900,6900,6900,0
|
|
20230714,143800,53119290,6900,6900,6900,6900,0
|
|
20230714,143700,53119290,6900,6900,6900,6900,0
|
|
20230714,143600,53119290,6900,6900,6900,6900,0
|
|
20230714,143500,53119290,6900,6900,6900,6900,0
|
|
20230714,143400,53119290,6900,6900,6900,6900,0
|
|
20230714,143300,53119290,6900,6900,6900,6900,0
|
|
20230714,143200,53119290,6900,6900,6900,6900,0
|
|
20230714,143100,53119290,6900,6900,6900,6900,0
|
|
20230714,143000,53119290,6900,6900,6900,6900,0
|
|
20230714,142900,53119290,6900,6900,6900,6900,0
|
|
20230714,142800,53119290,6900,6900,6900,6900,0
|
|
20230714,142700,53119290,6900,6900,6900,6900,0
|
|
20230714,142600,53119290,6900,6900,6900,6900,0
|
|
20230714,142500,53119290,6900,6900,6900,6900,0
|
|
20230714,142400,53119290,6900,6900,6900,6900,0
|
|
20230714,142300,53119290,6900,6900,6900,6900,0
|
|
20230714,142200,53119290,6900,6900,6900,6900,0
|
|
20230714,142100,53119290,6900,6900,6900,6900,0
|
|
20230714,142000,53119290,6900,6900,6900,6900,0
|
|
20230714,141900,53119290,6900,6900,6900,6900,0
|
|
20230714,141800,53119290,6900,6900,6900,6900,0
|
|
20230714,141700,53119290,6900,6910,6910,6900,11
|
|
20230714,141600,53043290,6910,6910,6910,6910,3
|
|
20230714,141500,53022560,6910,6910,6910,6910,3
|
|
20230714,141400,53001830,6910,6910,6910,6910,92
|
|
20230714,141300,52366110,6900,6900,6900,6900,0
|
|
20230714,141200,52366110,6900,6900,6900,6900,3
|
|
20230714,141100,52345410,6900,6900,6900,6900,3
|
|
20230714,141000,52324710,6910,6910,6910,6910,0
|
|
20230714,140900,52324710,6910,6910,6910,6910,0
|
|
20230714,140800,52324710,6910,6910,6910,6910,0
|
|
20230714,140700,52324710,6910,6910,6910,6910,0
|
|
20230714,140600,52324710,6910,6910,6910,6910,0
|
|
20230714,140500,52324710,6910,6910,6910,6910,0
|
|
20230714,140400,52324710,6910,6910,6910,6910,0
|
|
20230714,140300,52324710,6910,6890,6910,6890,2
|
|
20230714,140200,52310910,6870,6870,6870,6870,3
|
|
20230714,140100,52290300,6890,6890,6890,6890,0
|
|
20230714,140000,52290300,6890,6890,6890,6890,0
|
|
20230714,135900,52290300,6890,6890,6890,6890,0
|
|
20230714,135800,52290300,6890,6890,6890,6890,0
|
|
20230714,135700,52290300,6890,6890,6890,6890,0
|
|
20230714,135600,52290300,6890,6890,6890,6890,0
|
|
20230714,135500,52290300,6890,6890,6890,6890,0
|
|
20230714,135400,52290300,6890,6890,6890,6890,0
|
|
20230714,135300,52290300,6890,6890,6890,6890,0
|
|
20230714,135200,52290300,6890,6890,6890,6890,0
|
|
20230714,135100,52290300,6890,6890,6890,6890,0
|
|
20230714,135000,52290300,6890,6890,6890,6890,0
|
|
20230714,134900,52290300,6890,6890,6890,6890,0
|
|
20230714,134800,52290300,6890,6890,6890,6890,0
|
|
20230714,134700,52290300,6890,6890,6890,6890,0
|
|
20230714,134600,52290300,6890,6890,6890,6890,0
|
|
20230714,134500,52290300,6890,6890,6890,6890,0
|
|
20230714,134400,52290300,6890,6890,6890,6890,0
|
|
20230714,134300,52290300,6890,6890,6890,6890,0
|
|
20230714,134200,52290300,6890,6890,6890,6890,0
|
|
20230714,134100,52290300,6890,6890,6890,6890,0
|
|
20230714,134000,52290300,6890,6890,6890,6890,0
|
|
20230714,133900,52290300,6890,6890,6890,6890,0
|
|
20230714,133800,52290300,6890,6890,6890,6890,0
|
|
20230714,133700,52290300,6890,6890,6890,6890,0
|
|
20230714,133600,52290300,6890,6890,6890,6890,0
|
|
20230714,133500,52290300,6890,6890,6890,6890,0
|
|
20230714,133400,52290300,6890,6890,6890,6890,0
|
|
20230714,133300,52290300,6890,6890,6890,6890,0
|
|
20230714,133200,52290300,6890,6890,6890,6890,0
|
|
20230714,133100,52290300,6890,6890,6890,6890,10
|
|
20230714,133000,52221400,6890,6890,6890,6890,0
|
|
20230714,132900,52221400,6890,6890,6890,6890,0
|
|
20230714,132800,52221400,6890,6890,6890,6890,0
|
|
20230714,132700,52221400,6890,6890,6890,6890,0
|
|
20230714,132600,52221400,6890,6890,6890,6890,0
|
|
20230714,132500,52221400,6890,6890,6890,6890,0
|
|
20230714,132400,52221400,6890,6890,6890,6890,0
|
|
20230714,132300,52221400,6890,6890,6890,6890,0
|
|
20230714,132200,52221400,6890,6880,6890,6880,54
|
|
20230714,132100,51849490,6880,6880,6880,6880,0
|
|
20230714,132000,51849490,6880,6880,6880,6880,0
|
|
20230714,131900,51849490,6880,6880,6880,6880,0
|
|
20230714,131800,51849490,6880,6880,6880,6880,0
|
|
20230714,131700,51849490,6880,6880,6880,6880,0
|
|
20230714,131600,51849490,6880,6880,6880,6880,0
|
|
20230714,131500,51849490,6880,6870,6880,6870,51
|
|
20230714,131400,51498620,6880,6880,6880,6880,0
|
|
20230714,131300,51498620,6880,6880,6880,6880,9
|
|
20230714,131200,51436700,6890,6890,6890,6890,0
|
|
20230714,131100,51436700,6890,6890,6890,6890,0
|
|
20230714,131000,51436700,6890,6890,6890,6890,11
|
|
20230714,130900,51360910,6890,6890,6890,6890,0
|
|
20230714,130800,51360910,6890,6890,6890,6890,0
|
|
20230714,130700,51360910,6890,6890,6890,6890,0
|
|
20230714,130600,51360910,6890,6890,6890,6890,0
|
|
20230714,130500,51360910,6890,6890,6890,6890,0
|
|
20230714,130400,51360910,6890,6890,6890,6890,0
|
|
20230714,130300,51360910,6890,6890,6890,6890,0
|
|
20230714,130200,51360910,6890,6890,6890,6890,0
|
|
20230714,130100,51360910,6890,6890,6890,6890,0
|
|
20230714,130000,51360910,6890,6890,6890,6890,0
|
|
20230714,125900,51360910,6890,6890,6890,6890,0
|
|
20230714,125800,51360910,6890,6890,6890,6890,0
|
|
20230714,125700,51360910,6890,6890,6890,6890,0
|
|
20230714,125600,51360910,6890,6890,6890,6890,0
|
|
20230714,125500,51360910,6890,6890,6890,6890,0
|
|
20230714,125400,51360910,6890,6890,6890,6890,0
|
|
20230714,125300,51360910,6890,6890,6890,6890,0
|
|
20230714,125200,51360910,6890,6890,6890,6890,0
|
|
20230714,125100,51360910,6890,6890,6890,6890,0
|
|
20230714,125000,51360910,6890,6890,6890,6890,100
|
|
20230714,124900,50671910,6890,6890,6890,6890,0
|
|
20230714,124800,50671910,6890,6890,6890,6890,100
|
|
20230714,124700,49982910,6880,6880,6880,6880,0
|
|
20230714,124600,49982910,6880,6880,6880,6880,0
|
|
20230714,124500,49982910,6880,6880,6880,6880,5
|
|
20230714,124400,49948510,6890,6890,6890,6890,0
|
|
20230714,124300,49948510,6890,6890,6890,6890,0
|
|
20230714,124200,49948510,6890,6890,6890,6890,0
|
|
20230714,124100,49948510,6890,6890,6890,6890,0
|
|
20230714,124000,49948510,6890,6890,6890,6890,0
|
|
20230714,123900,49948510,6890,6890,6890,6890,0
|
|
20230714,123800,49948510,6890,6890,6890,6890,0
|
|
20230714,123700,49948510,6890,6890,6890,6890,0
|
|
20230714,123600,49948510,6890,6890,6890,6890,0
|
|
20230714,123500,49948510,6890,6890,6890,6890,0
|
|
20230714,123400,49948510,6890,6890,6890,6890,0
|
|
20230714,123300,49948510,6890,6890,6890,6890,184
|
|
20230714,123200,48680750,6880,6880,6880,6880,0
|
|
20230714,123100,48680750,6880,6880,6880,6880,0
|
|
20230714,123000,48680750,6880,6880,6880,6880,0
|
|
20230714,122900,48680750,6880,6880,6880,6880,10
|
|
20230714,122800,48611950,6890,6890,6890,6890,0
|
|
20230714,122700,48611950,6890,6890,6890,6890,0
|
|
20230714,122600,48611950,6890,6890,6890,6890,0
|
|
20230714,122500,48611950,6890,6890,6890,6890,0
|
|
20230714,122400,48611950,6890,6890,6890,6890,0
|
|
20230714,122300,48611950,6890,6890,6890,6890,50
|
|
20230714,122200,48267450,6890,6890,6890,6890,0
|
|
20230714,122100,48267450,6890,6890,6890,6890,0
|
|
20230714,122000,48267450,6890,6890,6890,6890,0
|
|
20230714,121900,48267450,6890,6890,6890,6890,0
|
|
20230714,121800,48267450,6890,6890,6890,6890,0
|
|
20230714,121700,48267450,6890,6890,6890,6890,0
|
|
20230714,121600,48267450,6890,6890,6890,6890,0
|
|
20230714,121500,48267450,6890,6890,6890,6890,0
|
|
20230714,121400,48267450,6890,6890,6890,6890,0
|
|
20230714,121300,48267450,6890,6890,6890,6890,0
|
|
20230714,121200,48267450,6890,6890,6890,6890,0
|
|
20230714,121100,48267450,6890,6890,6890,6890,0
|
|
20230714,121000,48267450,6890,6890,6890,6890,0
|
|
20230714,120900,48267450,6890,6890,6890,6890,0
|
|
20230714,120800,48267450,6890,6890,6890,6890,0
|
|
20230714,120700,48267450,6890,6890,6890,6890,0
|
|
20230714,120600,48267450,6890,6890,6890,6890,0
|
|
20230714,120500,48267450,6890,6890,6890,6890,0
|
|
20230714,120400,48267450,6890,6890,6890,6890,0
|
|
20230714,120300,48267450,6890,6890,6890,6890,0
|
|
20230714,120200,48267450,6890,6890,6890,6890,0
|
|
20230714,120100,48267450,6890,6890,6890,6890,0
|
|
20230714,120000,48267450,6890,6890,6890,6890,0
|
|
20230714,115900,48267450,6890,6890,6890,6890,0
|
|
20230714,115800,48267450,6890,6890,6890,6890,0
|
|
20230714,115700,48267450,6890,6890,6890,6890,0
|
|
20230714,115600,48267450,6890,6890,6890,6890,0
|
|
20230714,115500,48267450,6890,6890,6890,6890,0
|
|
20230714,115400,48267450,6890,6890,6890,6890,0
|
|
20230714,115300,48267450,6890,6890,6890,6890,0
|
|
20230714,115200,48267450,6890,6890,6890,6890,0
|
|
20230714,115100,48267450,6890,6890,6890,6890,72
|
|
20230714,115000,47771370,6850,6850,6850,6850,0
|
|
20230714,114900,47771370,6850,6850,6850,6850,0
|
|
20230714,114800,47771370,6850,6850,6850,6850,0
|
|
20230714,114700,47771370,6850,6850,6850,6850,217
|
|
20230714,114600,46284920,6860,6860,6860,6860,3
|
|
20230714,114500,46264340,6890,6890,6890,6890,0
|
|
20230714,114400,46264340,6890,6890,6890,6890,0
|
|
20230714,114300,46264340,6890,6890,6890,6890,10
|
|
20230714,114200,46195440,6910,6910,6910,6910,0
|
|
20230714,114100,46195440,6910,6910,6910,6910,0
|
|
20230714,114000,46195440,6910,6910,6910,6910,0
|
|
20230714,113900,46195440,6910,6910,6910,6910,0
|
|
20230714,113800,46195440,6910,6910,6910,6910,0
|
|
20230714,113700,46195440,6910,6910,6910,6910,0
|
|
20230714,113600,46195440,6910,6910,6910,6910,0
|
|
20230714,113500,46195440,6910,6910,6910,6910,0
|
|
20230714,113400,46195440,6910,6910,6910,6910,0
|
|
20230714,113300,46195440,6910,6910,6910,6910,0
|
|
20230714,113200,46195440,6910,6910,6910,6910,0
|
|
20230714,113100,46195440,6910,6910,6910,6910,0
|
|
20230714,113000,46195440,6910,6910,6910,6910,0
|
|
20230714,112900,46195440,6910,6910,6910,6910,0
|
|
20230714,112800,46195440,6910,6910,6910,6910,0
|
|
20230714,112700,46195440,6910,6910,6910,6910,0
|
|
20230714,112600,46195440,6910,6910,6910,6910,0
|
|
20230714,112500,46195440,6910,6910,6910,6910,0
|
|
20230714,112400,46195440,6910,6910,6910,6910,0
|
|
20230714,112300,46195440,6910,6910,6910,6910,0
|
|
20230714,112200,46195440,6910,6910,6910,6910,0
|
|
20230714,112100,46195440,6910,6910,6910,6910,0
|
|
20230714,112000,46195440,6910,6910,6910,6910,0
|
|
20230714,111900,46195440,6910,6910,6910,6910,0
|
|
20230714,111800,46195440,6910,6910,6910,6910,0
|
|
20230714,111700,46195440,6910,6910,6910,6910,0
|
|
20230714,111600,46195440,6910,6910,6910,6910,0
|
|
20230714,111500,46195440,6910,6910,6910,6910,0
|
|
20230714,111400,46195440,6910,6910,6910,6910,0
|
|
20230714,111300,46195440,6910,6910,6910,6910,0
|
|
20230714,111200,46195440,6910,6910,6910,6910,0
|
|
20230714,111100,46195440,6910,6910,6910,6910,0
|
|
20230714,111000,46195440,6910,6910,6910,6910,0
|
|
20230714,110900,46195440,6910,6910,6910,6910,0
|
|
20230714,110800,46195440,6910,6910,6910,6910,0
|
|
20230714,110700,46195440,6910,6910,6910,6910,0
|
|
20230714,110600,46195440,6910,6910,6910,6910,0
|
|
20230714,110500,46195440,6910,6910,6910,6910,0
|
|
20230714,110400,46195440,6910,6910,6910,6910,0
|
|
20230714,110300,46195440,6910,6910,6910,6910,0
|
|
20230714,110200,46195440,6910,6910,6910,6910,0
|
|
20230714,110100,46195440,6910,6910,6910,6910,0
|
|
20230714,110000,46195440,6910,6910,6910,6910,0
|
|
20230714,105900,46195440,6910,6910,6910,6910,0
|
|
20230714,105800,46195440,6910,6910,6910,6910,0
|
|
20230714,105700,46195440,6910,6910,6910,6910,0
|
|
20230714,105600,46195440,6910,6910,6910,6910,0
|
|
20230714,105500,46195440,6910,6910,6910,6910,0
|
|
20230714,105400,46195440,6910,6910,6910,6910,0
|
|
20230714,105300,46195440,6910,6910,6910,6910,0
|
|
20230714,105200,46195440,6910,6850,6910,6830,1281
|
|
20230714,105100,37425700,6910,6910,6910,6910,0
|
|
20230714,105000,37425700,6910,6910,6910,6910,0
|
|
20230714,104900,37425700,6910,6910,6910,6910,0
|
|
20230714,104800,37425700,6910,6910,6910,6910,0
|
|
20230714,104700,37425700,6910,6870,6910,6870,7
|
|
20230714,104600,37377570,6870,6870,6870,6870,18
|
|
20230714,104500,37253910,6870,6870,6870,6870,0
|
|
20230714,104400,37253910,6870,6870,6870,6870,0
|
|
20230714,104300,37253910,6870,6870,6870,6870,0
|
|
20230714,104200,37253910,6870,6870,6870,6870,0
|
|
20230714,104100,37253910,6870,6870,6870,6870,0
|
|
20230714,104000,37253910,6870,6870,6870,6870,0
|
|
20230714,103900,37253910,6870,6870,6870,6870,0
|
|
20230714,103800,37253910,6870,6870,6870,6870,1
|
|
20230714,103700,37247040,6830,6830,6830,6830,0
|
|
20230714,103600,37247040,6830,6830,6830,6830,0
|
|
20230714,103500,37247040,6830,6830,6830,6830,0
|
|
20230714,103400,37247040,6830,6830,6830,6830,0
|
|
20230714,103300,37247040,6830,6830,6830,6830,0
|
|
20230714,103200,37247040,6830,6830,6830,6830,0
|
|
20230714,103100,37247040,6830,6830,6830,6830,0
|
|
20230714,103000,37247040,6830,6830,6830,6830,0
|
|
20230714,102900,37247040,6830,6830,6830,6830,0
|
|
20230714,102800,37247040,6830,6830,6830,6830,90
|
|
20230714,102700,36632340,6830,6830,6830,6830,0
|
|
20230714,102600,36632340,6830,6830,6830,6830,0
|
|
20230714,102500,36632340,6830,6830,6830,6830,0
|
|
20230714,102400,36632340,6830,6830,6830,6830,0
|
|
20230714,102300,36632340,6830,6830,6830,6830,0
|
|
20230714,102200,36632340,6830,6830,6830,6830,0
|
|
20230714,102100,36632340,6830,6830,6830,6830,0
|
|
20230714,102000,36632340,6830,6830,6830,6830,0
|
|
20230714,101900,36632340,6830,6830,6830,6830,0
|
|
20230714,101800,36632340,6830,6830,6830,6830,0
|
|
20230714,101700,36632340,6830,6830,6830,6830,58
|
|
20230714,101600,36236200,6830,6830,6830,6830,216
|
|
20230714,101500,34760920,6830,6830,6830,6830,0
|
|
20230714,101400,34760920,6830,6830,6830,6830,0
|
|
20230714,101300,34760920,6830,6830,6830,6830,0
|
|
20230714,101200,34760920,6830,6830,6830,6830,0
|
|
20230714,101100,34760920,6830,6830,6830,6830,0
|
|
20230714,101000,34760920,6830,6830,6830,6830,0
|
|
20230714,100900,34760920,6830,6830,6830,6830,0
|
|
20230714,100800,34760920,6830,6830,6830,6830,0
|
|
20230714,100700,34760920,6830,6830,6830,6830,0
|
|
20230714,100600,34760920,6830,6830,6830,6830,0
|
|
20230714,100500,34760920,6830,6830,6830,6830,0
|
|
20230714,100400,34760920,6830,6830,6830,6830,13
|
|
20230714,100300,34672130,6830,6840,6840,6830,190
|
|
20230714,100200,33374130,6830,6830,6830,6830,0
|
|
20230714,100100,33374130,6830,6830,6830,6830,0
|
|
20230714,100000,33374130,6830,6830,6830,6830,0
|
|
20230714,095900,33374130,6830,6830,6830,6830,40
|
|
20230714,095800,33100930,6850,6850,6850,6850,0
|
|
20230714,095700,33100930,6850,6850,6850,6850,0
|
|
20230714,095600,33100930,6850,6850,6850,6850,0
|
|
20230714,095500,33100930,6850,6850,6850,6850,24
|
|
20230714,095400,32936530,6850,6850,6850,6850,18
|
|
20230714,095300,32813230,6850,6860,6860,6850,1002
|
|
20230714,095200,25949390,6870,6870,6870,6870,11
|
|
20230714,095100,25873820,6880,6880,6880,6880,0
|
|
20230714,095000,25873820,6880,6880,6880,6880,1
|
|
20230714,094900,25866940,6890,6890,6890,6890,0
|
|
20230714,094800,25866940,6890,6890,6890,6890,0
|
|
20230714,094700,25866940,6890,6890,6890,6890,0
|
|
20230714,094600,25866940,6890,6890,6890,6890,1
|
|
20230714,094500,25860050,6900,6900,6900,6900,0
|
|
20230714,094400,25860050,6900,6900,6900,6900,0
|
|
20230714,094300,25860050,6900,6900,6900,6900,0
|
|
20230714,094200,25860050,6900,6900,6900,6900,0
|
|
20230714,094100,25860050,6900,6900,6900,6900,51
|
|
20230714,094000,25508150,6910,6910,6910,6910,636
|
|
20230714,093900,21113390,6920,6920,6920,6920,0
|
|
20230714,093800,21113390,6920,6920,6920,6920,0
|
|
20230714,093700,21113390,6920,6920,6920,6920,0
|
|
20230714,093600,21113390,6920,6920,6920,6920,0
|
|
20230714,093500,21113390,6920,6920,6920,6920,0
|
|
20230714,093400,21113390,6920,6960,6960,6920,4
|
|
20230714,093300,21085630,6960,6960,6960,6960,0
|
|
20230714,093200,21085630,6960,6960,6960,6960,10
|
|
20230714,093100,21016030,6920,6920,6920,6920,0
|
|
20230714,093000,21016030,6920,6920,6920,6920,0
|
|
20230714,092900,21016030,6920,6920,6920,6920,0
|
|
20230714,092800,21016030,6920,6920,6920,6920,0
|
|
20230714,092700,21016030,6920,6920,6920,6920,0
|
|
20230714,092600,21016030,6920,6920,6920,6920,0
|
|
20230714,092500,21016030,6920,6920,6920,6920,0
|
|
20230714,092400,21016030,6920,6920,6920,6920,1
|
|
20230714,092300,21009110,6910,6910,6910,6910,0
|
|
20230714,092200,21009110,6910,6910,6910,6910,0
|
|
20230714,092100,21009110,6910,6910,6910,6910,280
|
|
20230714,092000,19074310,6920,6870,6920,6870,213
|
|
20230714,091900,17604970,6830,6830,6830,6830,0
|
|
20230714,091800,17604970,6830,6830,6830,6830,0
|
|
20230714,091700,17604970,6830,6830,6830,6830,0
|
|
20230714,091600,17604970,6830,6830,6830,6830,0
|
|
20230714,091500,17604970,6830,6830,6830,6830,0
|
|
20230714,091400,17604970,6830,6860,6860,6830,200
|
|
20230714,091300,16237120,6810,6870,6870,6810,1000
|
|
20230714,091200,9381790,6870,6870,6870,6870,0
|
|
20230714,091100,9381790,6870,6870,6870,6870,180
|
|
20230714,091000,8145190,6850,6850,6850,6850,0
|
|
20230714,090900,8145190,6850,6850,6850,6850,0
|
|
20230714,090800,8145190,6850,6950,6950,6850,1000
|
|
20230714,090700,1218960,6980,6980,6980,6980,0
|
|
20230714,090600,1218960,6980,6980,6980,6980,0
|
|
20230714,090500,1218960,6980,6980,6980,6980,0
|
|
20230714,090400,1218960,6980,6980,6980,6980,0
|
|
20230714,090300,1218960,6980,6980,6980,6980,75
|
|
20230714,090200,695460,6990,6990,6990,6990,10
|
|
20230714,090100,625560,7020,7020,7020,7020,0
|
|
20230714,090000,625560,7020,7030,7030,7020,89
|