675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,201200,59065670,6760,6760,6760,6760,1141
|
|
20230717,201100,59065670,6760,6760,6760,6760,0
|
|
20230717,201000,59065670,6760,6760,6760,6760,0
|
|
20230717,200900,59065670,6760,6760,6760,6760,0
|
|
20230717,200800,59065670,6760,6760,6760,6760,0
|
|
20230717,200700,59065670,6760,6760,6760,6760,0
|
|
20230717,200600,59065670,6760,6760,6760,6760,0
|
|
20230717,200500,59065670,6760,6760,6760,6760,0
|
|
20230717,200400,59065670,6760,6760,6760,6760,0
|
|
20230717,200300,59065670,6760,6760,6760,6760,0
|
|
20230717,200200,59065670,6760,6760,6760,6760,0
|
|
20230717,200100,59065670,6760,6760,6760,6760,0
|
|
20230717,200000,59065670,6760,6760,6760,6760,0
|
|
20230717,195900,59065670,6760,6760,6760,6760,0
|
|
20230717,195800,59065670,6760,6760,6760,6760,0
|
|
20230717,195700,59065670,6760,6760,6760,6760,0
|
|
20230717,195600,59065670,6760,6760,6760,6760,0
|
|
20230717,195500,59065670,6760,6760,6760,6760,0
|
|
20230717,195400,59065670,6760,6760,6760,6760,0
|
|
20230717,195300,59065670,6760,6760,6760,6760,0
|
|
20230717,195200,59065670,6760,6760,6760,6760,0
|
|
20230717,195100,59065670,6760,6760,6760,6760,0
|
|
20230717,195000,59065670,6760,6760,6760,6760,0
|
|
20230717,194900,59065670,6760,6760,6760,6760,0
|
|
20230717,194800,59065670,6760,6760,6760,6760,0
|
|
20230717,194700,59065670,6760,6760,6760,6760,0
|
|
20230717,194600,59065670,6760,6760,6760,6760,0
|
|
20230717,194500,59065670,6760,6760,6760,6760,0
|
|
20230717,194400,59065670,6760,6760,6760,6760,0
|
|
20230717,194300,59065670,6760,6760,6760,6760,0
|
|
20230717,194200,59065670,6760,6760,6760,6760,1141
|
|
20230717,194100,59065670,6760,6760,6760,6760,0
|
|
20230717,194000,59065670,6760,6760,6760,6760,0
|
|
20230717,193900,59065670,6760,6760,6760,6760,0
|
|
20230717,193800,59065670,6760,6760,6760,6760,0
|
|
20230717,193700,59065670,6760,6760,6760,6760,0
|
|
20230717,193600,59065670,6760,6760,6760,6760,0
|
|
20230717,193500,59065670,6760,6760,6760,6760,0
|
|
20230717,193400,59065670,6760,6760,6760,6760,0
|
|
20230717,193300,59065670,6760,6760,6760,6760,0
|
|
20230717,193200,59065670,6760,6760,6760,6760,0
|
|
20230717,193100,59065670,6760,6760,6760,6760,0
|
|
20230717,193000,59065670,6760,6760,6760,6760,0
|
|
20230717,192900,59065670,6760,6760,6760,6760,0
|
|
20230717,192800,59065670,6760,6760,6760,6760,0
|
|
20230717,192700,59065670,6760,6760,6760,6760,0
|
|
20230717,192600,59065670,6760,6760,6760,6760,0
|
|
20230717,192500,59065670,6760,6760,6760,6760,0
|
|
20230717,192400,59065670,6760,6760,6760,6760,0
|
|
20230717,192300,59065670,6760,6760,6760,6760,0
|
|
20230717,192200,59065670,6760,6760,6760,6760,0
|
|
20230717,192100,59065670,6760,6760,6760,6760,0
|
|
20230717,192000,59065670,6760,6760,6760,6760,0
|
|
20230717,191900,59065670,6760,6760,6760,6760,0
|
|
20230717,191800,59065670,6760,6760,6760,6760,0
|
|
20230717,191700,59065670,6760,6760,6760,6760,0
|
|
20230717,191600,59065670,6760,6760,6760,6760,0
|
|
20230717,191500,59065670,6760,6760,6760,6760,0
|
|
20230717,191400,59065670,6760,6760,6760,6760,0
|
|
20230717,191300,59065670,6760,6760,6760,6760,0
|
|
20230717,191200,59065670,6760,6760,6760,6760,1141
|
|
20230717,191100,59065670,6760,6760,6760,6760,0
|
|
20230717,191000,59065670,6760,6760,6760,6760,0
|
|
20230717,190900,59065670,6760,6760,6760,6760,0
|
|
20230717,190800,59065670,6760,6760,6760,6760,0
|
|
20230717,190700,59065670,6760,6760,6760,6760,0
|
|
20230717,190600,59065670,6760,6760,6760,6760,0
|
|
20230717,190500,59065670,6760,6760,6760,6760,0
|
|
20230717,190400,59065670,6760,6760,6760,6760,0
|
|
20230717,190300,59065670,6760,6760,6760,6760,0
|
|
20230717,190200,59065670,6760,6760,6760,6760,0
|
|
20230717,190100,59065670,6760,6760,6760,6760,0
|
|
20230717,190000,59065670,6760,6760,6760,6760,0
|
|
20230717,185900,59065670,6760,6760,6760,6760,0
|
|
20230717,185800,59065670,6760,6760,6760,6760,0
|
|
20230717,185700,59065670,6760,6760,6760,6760,0
|
|
20230717,185600,59065670,6760,6760,6760,6760,0
|
|
20230717,185500,59065670,6760,6760,6760,6760,0
|
|
20230717,185400,59065670,6760,6760,6760,6760,0
|
|
20230717,185300,59065670,6760,6760,6760,6760,0
|
|
20230717,185200,59065670,6760,6760,6760,6760,0
|
|
20230717,185100,59065670,6760,6760,6760,6760,0
|
|
20230717,185000,59065670,6760,6760,6760,6760,0
|
|
20230717,184900,59065670,6760,6760,6760,6760,0
|
|
20230717,184800,59065670,6760,6760,6760,6760,0
|
|
20230717,184700,59065670,6760,6760,6760,6760,0
|
|
20230717,184600,59065670,6760,6760,6760,6760,0
|
|
20230717,184500,59065670,6760,6760,6760,6760,0
|
|
20230717,184400,59065670,6760,6760,6760,6760,0
|
|
20230717,184300,59065670,6760,6760,6760,6760,0
|
|
20230717,184200,59065670,6760,6760,6760,6760,1141
|
|
20230717,184100,59065670,6760,6760,6760,6760,0
|
|
20230717,184000,59065670,6760,6760,6760,6760,0
|
|
20230717,183900,59065670,6760,6760,6760,6760,0
|
|
20230717,183800,59065670,6760,6760,6760,6760,0
|
|
20230717,183700,59065670,6760,6760,6760,6760,0
|
|
20230717,183600,59065670,6760,6760,6760,6760,0
|
|
20230717,183500,59065670,6760,6760,6760,6760,0
|
|
20230717,183400,59065670,6760,6760,6760,6760,0
|
|
20230717,183300,59065670,6760,6760,6760,6760,0
|
|
20230717,183200,59065670,6760,6760,6760,6760,0
|
|
20230717,183100,59065670,6760,6760,6760,6760,0
|
|
20230717,183000,59065670,6760,6760,6760,6760,0
|
|
20230717,182900,59065670,6760,6760,6760,6760,0
|
|
20230717,182800,59065670,6760,6760,6760,6760,0
|
|
20230717,182700,59065670,6760,6760,6760,6760,0
|
|
20230717,182600,59065670,6760,6760,6760,6760,0
|
|
20230717,182500,59065670,6760,6760,6760,6760,0
|
|
20230717,182400,59065670,6760,6760,6760,6760,0
|
|
20230717,182300,59065670,6760,6760,6760,6760,0
|
|
20230717,182200,59065670,6760,6760,6760,6760,0
|
|
20230717,182100,59065670,6760,6760,6760,6760,0
|
|
20230717,182000,59065670,6760,6760,6760,6760,0
|
|
20230717,181900,59065670,6760,6760,6760,6760,0
|
|
20230717,181800,59065670,6760,6760,6760,6760,0
|
|
20230717,181700,59065670,6760,6760,6760,6760,0
|
|
20230717,181600,59065670,6760,6760,6760,6760,0
|
|
20230717,181500,59065670,6760,6760,6760,6760,0
|
|
20230717,181400,59065670,6760,6760,6760,6760,0
|
|
20230717,181300,59065670,6760,6760,6760,6760,0
|
|
20230717,181200,59065670,6760,6760,6760,6760,1141
|
|
20230717,181100,59065670,6760,6760,6760,6760,0
|
|
20230717,181000,59065670,6760,6760,6760,6760,0
|
|
20230717,180900,59065670,6760,6760,6760,6760,0
|
|
20230717,180800,59065670,6760,6760,6760,6760,0
|
|
20230717,180700,59065670,6760,6760,6760,6760,0
|
|
20230717,180600,59065670,6760,6760,6760,6760,0
|
|
20230717,180500,59065670,6760,6760,6760,6760,0
|
|
20230717,180400,59065670,6760,6760,6760,6760,0
|
|
20230717,180300,59065670,6760,6760,6760,6760,0
|
|
20230717,180200,59065670,6760,6760,6760,6760,0
|
|
20230717,180100,59065670,6760,6760,6760,6760,0
|
|
20230717,180000,59065670,6760,6760,6760,6760,0
|
|
20230717,175900,59065670,6760,6760,6760,6760,0
|
|
20230717,175800,59065670,6760,6760,6760,6760,0
|
|
20230717,175700,59065670,6760,6760,6760,6760,0
|
|
20230717,175600,59065670,6760,6760,6760,6760,0
|
|
20230717,175500,59065670,6760,6760,6760,6760,0
|
|
20230717,175400,59065670,6760,6760,6760,6760,0
|
|
20230717,175300,59065670,6760,6760,6760,6760,0
|
|
20230717,175200,59065670,6760,6760,6760,6760,0
|
|
20230717,175100,59065670,6760,6760,6760,6760,0
|
|
20230717,175000,59065670,6760,6760,6760,6760,0
|
|
20230717,174900,59065670,6760,6760,6760,6760,0
|
|
20230717,174800,59065670,6760,6760,6760,6760,0
|
|
20230717,174700,59065670,6760,6760,6760,6760,0
|
|
20230717,174600,59065670,6760,6760,6760,6760,0
|
|
20230717,174500,59065670,6760,6760,6760,6760,0
|
|
20230717,174400,59065670,6760,6760,6760,6760,0
|
|
20230717,174300,59065670,6760,6760,6760,6760,0
|
|
20230717,174200,59065670,6760,6760,6760,6760,1141
|
|
20230717,174100,59065670,6760,6760,6760,6760,0
|
|
20230717,174000,59065670,6760,6760,6760,6760,0
|
|
20230717,173900,59065670,6760,6760,6760,6760,0
|
|
20230717,173800,59065670,6760,6760,6760,6760,0
|
|
20230717,173700,59065670,6760,6760,6760,6760,0
|
|
20230717,173600,59065670,6760,6760,6760,6760,0
|
|
20230717,173500,59065670,6760,6760,6760,6760,0
|
|
20230717,173400,59065670,6760,6760,6760,6760,0
|
|
20230717,173300,59065670,6760,6760,6760,6760,0
|
|
20230717,173200,59065670,6760,6760,6760,6760,0
|
|
20230717,173100,59065670,6760,6760,6760,6760,0
|
|
20230717,173000,59065670,6760,6760,6760,6760,0
|
|
20230717,172900,59065670,6760,6760,6760,6760,0
|
|
20230717,172800,59065670,6760,6760,6760,6760,0
|
|
20230717,172700,59065670,6760,6760,6760,6760,0
|
|
20230717,172600,59065670,6760,6760,6760,6760,0
|
|
20230717,172500,59065670,6760,6760,6760,6760,0
|
|
20230717,172400,59065670,6760,6760,6760,6760,0
|
|
20230717,172300,59065670,6760,6760,6760,6760,0
|
|
20230717,172200,59065670,6760,6760,6760,6760,0
|
|
20230717,172100,59065670,6760,6760,6760,6760,0
|
|
20230717,172000,59065670,6760,6760,6760,6760,0
|
|
20230717,171900,59065670,6760,6760,6760,6760,0
|
|
20230717,171800,59065670,6760,6760,6760,6760,0
|
|
20230717,171700,59065670,6760,6760,6760,6760,0
|
|
20230717,171600,59065670,6760,6760,6760,6760,0
|
|
20230717,171500,59065670,6760,6760,6760,6760,0
|
|
20230717,171400,59065670,6760,6760,6760,6760,0
|
|
20230717,171300,59065670,6760,6760,6760,6760,0
|
|
20230717,171200,59065670,6760,6760,6760,6760,1141
|
|
20230717,171100,59065670,6760,6760,6760,6760,0
|
|
20230717,171000,59065670,6760,6760,6760,6760,0
|
|
20230717,170900,59065670,6760,6760,6760,6760,0
|
|
20230717,170800,59065670,6760,6760,6760,6760,0
|
|
20230717,170700,59065670,6760,6760,6760,6760,0
|
|
20230717,170600,59065670,6760,6760,6760,6760,0
|
|
20230717,170500,59065670,6760,6760,6760,6760,0
|
|
20230717,170400,59065670,6760,6760,6760,6760,0
|
|
20230717,170300,59065670,6760,6760,6760,6760,0
|
|
20230717,170200,59065670,6760,6760,6760,6760,0
|
|
20230717,170100,59065670,6760,6760,6760,6760,0
|
|
20230717,170000,59065670,6760,6760,6760,6760,0
|
|
20230717,165900,59065670,6760,6760,6760,6760,0
|
|
20230717,165800,59065670,6760,6760,6760,6760,0
|
|
20230717,165700,59065670,6760,6760,6760,6760,0
|
|
20230717,165600,59065670,6760,6760,6760,6760,0
|
|
20230717,165500,59065670,6760,6760,6760,6760,0
|
|
20230717,165400,59065670,6760,6760,6760,6760,0
|
|
20230717,165300,59065670,6760,6760,6760,6760,0
|
|
20230717,165200,59065670,6760,6760,6760,6760,0
|
|
20230717,165100,59065670,6760,6760,6760,6760,0
|
|
20230717,165000,59065670,6760,6760,6760,6760,0
|
|
20230717,164900,59065670,6760,6760,6760,6760,0
|
|
20230717,164800,59065670,6760,6760,6760,6760,0
|
|
20230717,164700,59065670,6760,6760,6760,6760,0
|
|
20230717,164600,59065670,6760,6760,6760,6760,0
|
|
20230717,164500,59065670,6760,6760,6760,6760,0
|
|
20230717,164400,59065670,6760,6760,6760,6760,0
|
|
20230717,164300,59065670,6760,6760,6760,6760,0
|
|
20230717,164200,59065670,6760,6760,6760,6760,1141
|
|
20230717,164100,59065670,6760,6760,6760,6760,0
|
|
20230717,164000,59065670,6760,6760,6760,6760,0
|
|
20230717,163900,59065670,6760,6760,6760,6760,0
|
|
20230717,163800,59065670,6760,6760,6760,6760,0
|
|
20230717,163700,59065670,6760,6760,6760,6760,0
|
|
20230717,163600,59065670,6760,6760,6760,6760,0
|
|
20230717,163500,59065670,6760,6760,6760,6760,0
|
|
20230717,163400,59065670,6760,6760,6760,6760,0
|
|
20230717,163300,59065670,6760,6760,6760,6760,0
|
|
20230717,163200,59065670,6760,6760,6760,6760,0
|
|
20230717,163100,59065670,6760,6760,6760,6760,0
|
|
20230717,163000,59065670,6760,6760,6760,6760,0
|
|
20230717,162900,59065670,6760,6760,6760,6760,0
|
|
20230717,162800,59065670,6760,6760,6760,6760,0
|
|
20230717,162700,59065670,6760,6760,6760,6760,0
|
|
20230717,162600,59065670,6760,6760,6760,6760,0
|
|
20230717,162500,59065670,6760,6760,6760,6760,0
|
|
20230717,162400,59065670,6760,6760,6760,6760,0
|
|
20230717,162300,59065670,6760,6760,6760,6760,0
|
|
20230717,162200,59065670,6760,6760,6760,6760,0
|
|
20230717,162100,59065670,6760,6760,6760,6760,0
|
|
20230717,162000,59065670,6760,6760,6760,6760,0
|
|
20230717,161900,59065670,6760,6760,6760,6760,0
|
|
20230717,161800,59065670,6760,6760,6760,6760,0
|
|
20230717,161700,59065670,6760,6760,6760,6760,0
|
|
20230717,161600,59065670,6760,6760,6760,6760,0
|
|
20230717,161500,59065670,6760,6760,6760,6760,0
|
|
20230717,161400,59065670,6760,6760,6760,6760,0
|
|
20230717,161300,59065670,6760,6760,6760,6760,0
|
|
20230717,161200,59065670,6760,6760,6760,6760,1141
|
|
20230717,161100,59065670,6760,6760,6760,6760,0
|
|
20230717,161000,59065670,6760,6760,6760,6760,0
|
|
20230717,160900,59065670,6760,6760,6760,6760,0
|
|
20230717,160800,59065670,6760,6760,6760,6760,0
|
|
20230717,160700,59065670,6760,6760,6760,6760,0
|
|
20230717,160600,59065670,6760,6760,6760,6760,0
|
|
20230717,160500,59065670,6760,6760,6760,6760,0
|
|
20230717,160400,59065670,6760,6760,6760,6760,0
|
|
20230717,160300,59065670,6760,6760,6760,6760,0
|
|
20230717,160200,59065670,6760,6760,6760,6760,0
|
|
20230717,160100,59065670,6760,6760,6760,6760,0
|
|
20230717,160000,59065670,6760,6760,6760,6760,0
|
|
20230717,155900,59065670,6760,6760,6760,6760,0
|
|
20230717,155800,59065670,6760,6760,6760,6760,0
|
|
20230717,155700,59065670,6760,6760,6760,6760,0
|
|
20230717,155600,59065670,6760,6760,6760,6760,0
|
|
20230717,155500,59065670,6760,6760,6760,6760,0
|
|
20230717,155400,59065670,6760,6760,6760,6760,0
|
|
20230717,155300,59065670,6760,6760,6760,6760,0
|
|
20230717,155200,59065670,6760,6760,6760,6760,0
|
|
20230717,155100,59065670,6760,6760,6760,6760,0
|
|
20230717,155000,59065670,6760,6760,6760,6760,0
|
|
20230717,154900,59065670,6760,6760,6760,6760,0
|
|
20230717,154800,59065670,6760,6760,6760,6760,0
|
|
20230717,154700,59065670,6760,6760,6760,6760,0
|
|
20230717,154600,59065670,6760,6760,6760,6760,0
|
|
20230717,154500,59065670,6760,6760,6760,6760,0
|
|
20230717,154400,59065670,6760,6760,6760,6760,0
|
|
20230717,154300,59065670,6760,6760,6760,6760,0
|
|
20230717,154200,59065670,6760,6760,6760,6760,1141
|
|
20230717,154100,59065670,6760,6760,6760,6760,0
|
|
20230717,154000,59065670,6760,6760,6760,6760,0
|
|
20230717,153900,59065670,6760,6760,6760,6760,0
|
|
20230717,153800,59065670,6760,6760,6760,6760,0
|
|
20230717,153700,59065670,6760,6760,6760,6760,0
|
|
20230717,153600,59065670,6760,6760,6760,6760,0
|
|
20230717,153500,59065670,6760,6760,6760,6760,0
|
|
20230717,153400,59065670,6760,6760,6760,6760,0
|
|
20230717,153300,59065670,6760,6760,6760,6760,0
|
|
20230717,153200,59065670,6760,6760,6760,6760,0
|
|
20230717,153100,59065670,6760,6760,6760,6760,0
|
|
20230717,153000,59065670,6760,6760,6760,6760,1141
|
|
20230717,152900,51352510,6740,6740,6740,6740,0
|
|
20230717,152800,51352510,6740,6740,6740,6740,0
|
|
20230717,152700,51352510,6740,6740,6740,6740,0
|
|
20230717,152600,51352510,6740,6740,6740,6740,0
|
|
20230717,152500,51352510,6740,6740,6740,6740,0
|
|
20230717,152400,51352510,6740,6740,6740,6740,0
|
|
20230717,152300,51352510,6740,6740,6740,6740,0
|
|
20230717,152200,51352510,6740,6740,6740,6740,0
|
|
20230717,152100,51352510,6740,6740,6740,6740,0
|
|
20230717,152000,51352510,6740,6740,6740,6740,0
|
|
20230717,151900,51352510,6740,6740,6740,6740,0
|
|
20230717,151800,51352510,6740,6740,6740,6740,0
|
|
20230717,151700,51352510,6740,6740,6740,6740,0
|
|
20230717,151600,51352510,6740,6740,6740,6740,0
|
|
20230717,151500,51352510,6740,6740,6740,6740,0
|
|
20230717,151400,51352510,6740,6730,6740,6730,555
|
|
20230717,151300,47613810,6740,6740,6740,6740,0
|
|
20230717,151200,47613810,6740,6740,6740,6740,0
|
|
20230717,151100,47613810,6740,6740,6740,6740,0
|
|
20230717,151000,47613810,6740,6740,6740,6740,0
|
|
20230717,150900,47613810,6740,6740,6740,6740,0
|
|
20230717,150800,47613810,6740,6740,6740,6740,0
|
|
20230717,150700,47613810,6740,6740,6740,6740,0
|
|
20230717,150600,47613810,6740,6740,6740,6740,0
|
|
20230717,150500,47613810,6740,6740,6740,6740,0
|
|
20230717,150400,47613810,6740,6740,6740,6740,0
|
|
20230717,150300,47613810,6740,6740,6740,6740,0
|
|
20230717,150200,47613810,6740,6740,6740,6740,0
|
|
20230717,150100,47613810,6740,6740,6740,6740,5
|
|
20230717,150000,47580110,6740,6740,6740,6740,0
|
|
20230717,145900,47580110,6740,6740,6740,6740,0
|
|
20230717,145800,47580110,6740,6740,6740,6740,1
|
|
20230717,145700,47573370,6710,6710,6710,6710,0
|
|
20230717,145600,47573370,6710,6710,6710,6710,0
|
|
20230717,145500,47573370,6710,6710,6710,6710,627
|
|
20230717,145400,43366200,6720,6720,6720,6720,4
|
|
20230717,145300,43339320,6750,6750,6750,6750,0
|
|
20230717,145200,43339320,6750,6750,6750,6750,0
|
|
20230717,145100,43339320,6750,6750,6750,6750,0
|
|
20230717,145000,43339320,6750,6750,6750,6750,0
|
|
20230717,144900,43339320,6750,6750,6750,6750,0
|
|
20230717,144800,43339320,6750,6750,6750,6750,0
|
|
20230717,144700,43339320,6750,6750,6750,6750,0
|
|
20230717,144600,43339320,6750,6750,6750,6750,0
|
|
20230717,144500,43339320,6750,6750,6750,6750,0
|
|
20230717,144400,43339320,6750,6750,6750,6750,0
|
|
20230717,144300,43339320,6750,6750,6750,6750,1
|
|
20230717,144200,43332570,6740,6740,6740,6740,100
|
|
20230717,144100,42658570,6750,6750,6750,6750,0
|
|
20230717,144000,42658570,6750,6750,6750,6750,0
|
|
20230717,143900,42658570,6750,6750,6750,6750,0
|
|
20230717,143800,42658570,6750,6750,6750,6750,0
|
|
20230717,143700,42658570,6750,6750,6750,6750,8
|
|
20230717,143600,42604570,6750,6750,6750,6750,0
|
|
20230717,143500,42604570,6750,6750,6750,6750,0
|
|
20230717,143400,42604570,6750,6750,6750,6750,0
|
|
20230717,143300,42604570,6750,6750,6750,6750,0
|
|
20230717,143200,42604570,6750,6750,6750,6750,0
|
|
20230717,143100,42604570,6750,6750,6750,6750,0
|
|
20230717,143000,42604570,6750,6750,6750,6750,0
|
|
20230717,142900,42604570,6750,6750,6750,6750,0
|
|
20230717,142800,42604570,6750,6750,6750,6750,0
|
|
20230717,142700,42604570,6750,6750,6750,6750,0
|
|
20230717,142600,42604570,6750,6750,6750,6750,0
|
|
20230717,142500,42604570,6750,6750,6750,6750,0
|
|
20230717,142400,42604570,6750,6750,6750,6750,0
|
|
20230717,142300,42604570,6750,6750,6750,6750,0
|
|
20230717,142200,42604570,6750,6750,6750,6750,0
|
|
20230717,142100,42604570,6750,6750,6750,6750,0
|
|
20230717,142000,42604570,6750,6750,6750,6750,0
|
|
20230717,141900,42604570,6750,6750,6750,6750,0
|
|
20230717,141800,42604570,6750,6750,6750,6750,1
|
|
20230717,141700,42597820,6710,6710,6710,6710,0
|
|
20230717,141600,42597820,6710,6710,6710,6710,90
|
|
20230717,141500,41993920,6750,6750,6750,6750,0
|
|
20230717,141400,41993920,6750,6750,6750,6750,0
|
|
20230717,141300,41993920,6750,6750,6750,6750,0
|
|
20230717,141200,41993920,6750,6750,6750,6750,0
|
|
20230717,141100,41993920,6750,6750,6750,6750,1
|
|
20230717,141000,41987170,6740,6740,6740,6740,0
|
|
20230717,140900,41987170,6740,6740,6740,6740,0
|
|
20230717,140800,41987170,6740,6740,6740,6740,0
|
|
20230717,140700,41987170,6740,6740,6740,6740,124
|
|
20230717,140600,41151410,6710,6710,6710,6710,0
|
|
20230717,140500,41151410,6710,6710,6710,6710,2
|
|
20230717,140400,41137990,6740,6740,6740,6740,0
|
|
20230717,140300,41137990,6740,6740,6740,6740,1
|
|
20230717,140200,41131250,6700,6700,6700,6700,0
|
|
20230717,140100,41131250,6700,6710,6710,6700,200
|
|
20230717,140000,39791240,6740,6740,6740,6740,1
|
|
20230717,135900,39784500,6700,6700,6700,6700,0
|
|
20230717,135800,39784500,6700,6700,6700,6700,0
|
|
20230717,135700,39784500,6700,6730,6730,6700,105
|
|
20230717,135600,39080950,6730,6730,6730,6730,0
|
|
20230717,135500,39080950,6730,6730,6730,6730,0
|
|
20230717,135400,39080950,6730,6730,6730,6730,0
|
|
20230717,135300,39080950,6730,6730,6730,6730,0
|
|
20230717,135200,39080950,6730,6730,6730,6730,0
|
|
20230717,135100,39080950,6730,6730,6730,6730,0
|
|
20230717,135000,39080950,6730,6730,6730,6730,1
|
|
20230717,134900,39074220,6700,6700,6700,6700,0
|
|
20230717,134800,39074220,6700,6700,6700,6700,0
|
|
20230717,134700,39074220,6700,6700,6700,6700,0
|
|
20230717,134600,39074220,6700,6700,6700,6700,0
|
|
20230717,134500,39074220,6700,6700,6700,6700,0
|
|
20230717,134400,39074220,6700,6700,6700,6700,0
|
|
20230717,134300,39074220,6700,6700,6700,6700,0
|
|
20230717,134200,39074220,6700,6700,6700,6700,125
|
|
20230717,134100,38236720,6730,6730,6730,6730,0
|
|
20230717,134000,38236720,6730,6720,6730,6720,2
|
|
20230717,133900,38223270,6690,6690,6690,6690,0
|
|
20230717,133800,38223270,6690,6690,6690,6690,0
|
|
20230717,133700,38223270,6690,6690,6690,6690,0
|
|
20230717,133600,38223270,6690,6690,6690,6690,0
|
|
20230717,133500,38223270,6690,6690,6690,6690,50
|
|
20230717,133400,37888770,6690,6690,6690,6690,18
|
|
20230717,133300,37768350,6720,6720,6720,6720,0
|
|
20230717,133200,37768350,6720,6720,6720,6720,0
|
|
20230717,133100,37768350,6720,6720,6720,6720,0
|
|
20230717,133000,37768350,6720,6720,6720,6720,0
|
|
20230717,132900,37768350,6720,6720,6720,6720,0
|
|
20230717,132800,37768350,6720,6720,6720,6720,0
|
|
20230717,132700,37768350,6720,6720,6720,6720,0
|
|
20230717,132600,37768350,6720,6680,6720,6680,11
|
|
20230717,132500,37694830,6680,6680,6680,6680,0
|
|
20230717,132400,37694830,6680,6680,6680,6680,0
|
|
20230717,132300,37694830,6680,6680,6680,6680,0
|
|
20230717,132200,37694830,6680,6710,6710,6680,1000
|
|
20230717,132100,31002340,6710,6710,6710,6710,0
|
|
20230717,132000,31002340,6710,6710,6710,6710,11
|
|
20230717,131900,30928530,6710,6710,6710,6710,10
|
|
20230717,131800,30861430,6710,6730,6730,6710,284
|
|
20230717,131700,28954310,6730,6730,6730,6730,0
|
|
20230717,131600,28954310,6730,6730,6730,6730,0
|
|
20230717,131500,28954310,6730,6730,6730,6730,0
|
|
20230717,131400,28954310,6730,6730,6730,6730,0
|
|
20230717,131300,28954310,6730,6730,6730,6730,0
|
|
20230717,131200,28954310,6730,6730,6730,6730,0
|
|
20230717,131100,28954310,6730,6730,6730,6730,0
|
|
20230717,131000,28954310,6730,6730,6730,6730,0
|
|
20230717,130900,28954310,6730,6730,6730,6730,0
|
|
20230717,130800,28954310,6730,6730,6730,6730,0
|
|
20230717,130700,28954310,6730,6730,6730,6730,0
|
|
20230717,130600,28954310,6730,6730,6730,6730,0
|
|
20230717,130500,28954310,6730,6730,6730,6730,0
|
|
20230717,130400,28954310,6730,6730,6730,6730,0
|
|
20230717,130300,28954310,6730,6730,6730,6730,0
|
|
20230717,130200,28954310,6730,6730,6730,6730,0
|
|
20230717,130100,28954310,6730,6730,6730,6730,1
|
|
20230717,130000,28947580,6730,6730,6730,6730,0
|
|
20230717,125900,28947580,6730,6730,6730,6730,0
|
|
20230717,125800,28947580,6730,6730,6730,6730,0
|
|
20230717,125700,28947580,6730,6730,6730,6730,0
|
|
20230717,125600,28947580,6730,6730,6730,6730,1
|
|
20230717,125500,28940850,6730,6730,6730,6730,0
|
|
20230717,125400,28940850,6730,6730,6730,6730,0
|
|
20230717,125300,28940850,6730,6730,6730,6730,2
|
|
20230717,125200,28927390,6730,6730,6730,6730,0
|
|
20230717,125100,28927390,6730,6730,6730,6730,1
|
|
20230717,125000,28920660,6730,6730,6730,6730,0
|
|
20230717,124900,28920660,6730,6730,6730,6730,0
|
|
20230717,124800,28920660,6730,6730,6730,6730,0
|
|
20230717,124700,28920660,6730,6730,6730,6730,0
|
|
20230717,124600,28920660,6730,6730,6730,6730,0
|
|
20230717,124500,28920660,6730,6730,6730,6730,0
|
|
20230717,124400,28920660,6730,6730,6730,6730,0
|
|
20230717,124300,28920660,6730,6730,6730,6730,0
|
|
20230717,124200,28920660,6730,6730,6730,6730,0
|
|
20230717,124100,28920660,6730,6730,6730,6730,0
|
|
20230717,124000,28920660,6730,6730,6730,6730,0
|
|
20230717,123900,28920660,6730,6730,6730,6730,0
|
|
20230717,123800,28920660,6730,6720,6730,6720,3
|
|
20230717,123700,28900490,6720,6720,6720,6720,1
|
|
20230717,123600,28893770,6700,6700,6700,6700,0
|
|
20230717,123500,28893770,6700,6700,6700,6700,0
|
|
20230717,123400,28893770,6700,6700,6700,6700,0
|
|
20230717,123300,28893770,6700,6700,6700,6700,63
|
|
20230717,123200,28471670,6730,6730,6730,6730,0
|
|
20230717,123100,28471670,6730,6730,6730,6730,0
|
|
20230717,123000,28471670,6730,6730,6730,6730,0
|
|
20230717,122900,28471670,6730,6730,6730,6730,1
|
|
20230717,122800,28464940,6700,6700,6700,6700,0
|
|
20230717,122700,28464940,6700,6700,6700,6700,0
|
|
20230717,122600,28464940,6700,6700,6700,6700,0
|
|
20230717,122500,28464940,6700,6700,6700,6700,0
|
|
20230717,122400,28464940,6700,6700,6700,6700,0
|
|
20230717,122300,28464940,6700,6700,6700,6700,0
|
|
20230717,122200,28464940,6700,6700,6700,6700,0
|
|
20230717,122100,28464940,6700,6700,6700,6700,0
|
|
20230717,122000,28464940,6700,6700,6700,6700,0
|
|
20230717,121900,28464940,6700,6700,6700,6700,0
|
|
20230717,121800,28464940,6700,6700,6700,6700,0
|
|
20230717,121700,28464940,6700,6700,6700,6700,0
|
|
20230717,121600,28464940,6700,6700,6700,6700,0
|
|
20230717,121500,28464940,6700,6700,6700,6700,0
|
|
20230717,121400,28464940,6700,6700,6700,6700,0
|
|
20230717,121300,28464940,6700,6700,6700,6700,0
|
|
20230717,121200,28464940,6700,6700,6700,6700,0
|
|
20230717,121100,28464940,6700,6700,6700,6700,0
|
|
20230717,121000,28464940,6700,6700,6700,6700,33
|
|
20230717,120900,28243840,6730,6730,6730,6730,0
|
|
20230717,120800,28243840,6730,6730,6730,6730,1
|
|
20230717,120700,28237110,6730,6730,6730,6730,0
|
|
20230717,120600,28237110,6730,6730,6730,6730,0
|
|
20230717,120500,28237110,6730,6730,6730,6730,0
|
|
20230717,120400,28237110,6730,6730,6730,6730,0
|
|
20230717,120300,28237110,6730,6730,6730,6730,0
|
|
20230717,120200,28237110,6730,6730,6730,6730,0
|
|
20230717,120100,28237110,6730,6730,6730,6730,0
|
|
20230717,120000,28237110,6730,6730,6730,6730,0
|
|
20230717,115900,28237110,6730,6730,6730,6730,0
|
|
20230717,115800,28237110,6730,6730,6730,6730,0
|
|
20230717,115700,28237110,6730,6730,6730,6730,0
|
|
20230717,115600,28237110,6730,6730,6730,6730,0
|
|
20230717,115500,28237110,6730,6730,6730,6730,0
|
|
20230717,115400,28237110,6730,6730,6730,6730,0
|
|
20230717,115300,28237110,6730,6730,6730,6730,0
|
|
20230717,115200,28237110,6730,6730,6730,6730,0
|
|
20230717,115100,28237110,6730,6730,6730,6730,0
|
|
20230717,115000,28237110,6730,6730,6730,6730,0
|
|
20230717,114900,28237110,6730,6730,6730,6730,0
|
|
20230717,114800,28237110,6730,6730,6730,6730,0
|
|
20230717,114700,28237110,6730,6730,6730,6730,0
|
|
20230717,114600,28237110,6730,6730,6730,6730,0
|
|
20230717,114500,28237110,6730,6730,6730,6730,0
|
|
20230717,114400,28237110,6730,6730,6730,6730,0
|
|
20230717,114300,28237110,6730,6730,6730,6730,5
|
|
20230717,114200,28203460,6730,6730,6730,6730,0
|
|
20230717,114100,28203460,6730,6730,6730,6730,0
|
|
20230717,114000,28203460,6730,6730,6730,6730,0
|
|
20230717,113900,28203460,6730,6730,6730,6730,0
|
|
20230717,113800,28203460,6730,6730,6730,6730,500
|
|
20230717,113700,24838460,6740,6740,6740,6740,0
|
|
20230717,113600,24838460,6740,6740,6740,6740,0
|
|
20230717,113500,24838460,6740,6740,6740,6740,0
|
|
20230717,113400,24838460,6740,6740,6740,6740,0
|
|
20230717,113300,24838460,6740,6740,6740,6740,0
|
|
20230717,113200,24838460,6740,6740,6740,6740,0
|
|
20230717,113100,24838460,6740,6740,6740,6740,0
|
|
20230717,113000,24838460,6740,6740,6740,6740,0
|
|
20230717,112900,24838460,6740,6740,6740,6740,0
|
|
20230717,112800,24838460,6740,6740,6740,6740,0
|
|
20230717,112700,24838460,6740,6740,6740,6730,40
|
|
20230717,112600,24568870,6740,6740,6740,6740,0
|
|
20230717,112500,24568870,6740,6740,6740,6740,0
|
|
20230717,112400,24568870,6740,6740,6740,6740,0
|
|
20230717,112300,24568870,6740,6740,6740,6740,0
|
|
20230717,112200,24568870,6740,6740,6740,6740,0
|
|
20230717,112100,24568870,6740,6740,6740,6740,0
|
|
20230717,112000,24568870,6740,6740,6740,6740,0
|
|
20230717,111900,24568870,6740,6740,6740,6740,0
|
|
20230717,111800,24568870,6740,6740,6740,6740,0
|
|
20230717,111700,24568870,6740,6740,6740,6740,0
|
|
20230717,111600,24568870,6740,6740,6740,6740,0
|
|
20230717,111500,24568870,6740,6740,6740,6740,0
|
|
20230717,111400,24568870,6740,6740,6740,6740,0
|
|
20230717,111300,24568870,6740,6740,6740,6740,0
|
|
20230717,111200,24568870,6740,6740,6740,6740,0
|
|
20230717,111100,24568870,6740,6740,6740,6740,0
|
|
20230717,111000,24568870,6740,6740,6740,6740,0
|
|
20230717,110900,24568870,6740,6740,6740,6740,0
|
|
20230717,110800,24568870,6740,6740,6740,6740,0
|
|
20230717,110700,24568870,6740,6740,6740,6740,0
|
|
20230717,110600,24568870,6740,6740,6740,6740,0
|
|
20230717,110500,24568870,6740,6740,6740,6740,0
|
|
20230717,110400,24568870,6740,6740,6740,6740,0
|
|
20230717,110300,24568870,6740,6730,6740,6730,15
|
|
20230717,110200,24467890,6730,6730,6730,6730,0
|
|
20230717,110100,24467890,6730,6730,6730,6730,0
|
|
20230717,110000,24467890,6730,6730,6730,6730,0
|
|
20230717,105900,24467890,6730,6730,6730,6730,0
|
|
20230717,105800,24467890,6730,6730,6730,6730,0
|
|
20230717,105700,24467890,6730,6730,6730,6730,0
|
|
20230717,105600,24467890,6730,6730,6730,6730,5
|
|
20230717,105500,24434240,6690,6690,6690,6690,0
|
|
20230717,105400,24434240,6690,6730,6730,6690,7
|
|
20230717,105300,24387370,6690,6690,6690,6690,0
|
|
20230717,105200,24387370,6690,6690,6690,6690,0
|
|
20230717,105100,24387370,6690,6690,6690,6690,0
|
|
20230717,105000,24387370,6690,6690,6690,6690,0
|
|
20230717,104900,24387370,6690,6690,6690,6690,0
|
|
20230717,104800,24387370,6690,6690,6690,6690,0
|
|
20230717,104700,24387370,6690,6690,6690,6690,0
|
|
20230717,104600,24387370,6690,6690,6690,6690,0
|
|
20230717,104500,24387370,6690,6690,6690,6690,0
|
|
20230717,104400,24387370,6690,6690,6690,6690,0
|
|
20230717,104300,24387370,6690,6690,6690,6690,0
|
|
20230717,104200,24387370,6690,6690,6690,6690,0
|
|
20230717,104100,24387370,6690,6690,6690,6690,0
|
|
20230717,104000,24387370,6690,6690,6690,6690,0
|
|
20230717,103900,24387370,6690,6690,6690,6690,0
|
|
20230717,103800,24387370,6690,6690,6690,6690,0
|
|
20230717,103700,24387370,6690,6690,6690,6690,0
|
|
20230717,103600,24387370,6690,6690,6690,6690,0
|
|
20230717,103500,24387370,6690,6690,6690,6690,0
|
|
20230717,103400,24387370,6690,6690,6690,6690,0
|
|
20230717,103300,24387370,6690,6690,6690,6690,0
|
|
20230717,103200,24387370,6690,6690,6690,6690,0
|
|
20230717,103100,24387370,6690,6690,6690,6690,0
|
|
20230717,103000,24387370,6690,6690,6690,6690,0
|
|
20230717,102900,24387370,6690,6690,6690,6690,0
|
|
20230717,102800,24387370,6690,6690,6690,6690,150
|
|
20230717,102700,23383870,6690,6690,6690,6690,0
|
|
20230717,102600,23383870,6690,6690,6690,6690,0
|
|
20230717,102500,23383870,6690,6690,6690,6690,0
|
|
20230717,102400,23383870,6690,6690,6690,6690,3
|
|
20230717,102300,23363800,6690,6690,6690,6690,3
|
|
20230717,102200,23343730,6690,6690,6690,6690,15
|
|
20230717,102100,23243380,6690,6690,6690,6690,3
|
|
20230717,102000,23223310,6690,6690,6690,6690,26
|
|
20230717,101900,23049370,6690,6700,6700,6690,147
|
|
20230717,101800,22065850,6700,6700,6700,6700,0
|
|
20230717,101700,22065850,6700,6700,6700,6700,1
|
|
20230717,101600,22059150,6700,6700,6700,6700,0
|
|
20230717,101500,22059150,6700,6700,6700,6700,0
|
|
20230717,101400,22059150,6700,6700,6700,6700,0
|
|
20230717,101300,22059150,6700,6690,6700,6690,221
|
|
20230717,101200,20580650,6690,6700,6700,6690,53
|
|
20230717,101100,20225560,6700,6700,6700,6700,96
|
|
20230717,101000,19582360,6690,6720,6720,6690,1301
|
|
20230717,100900,10864260,6750,6750,6750,6750,0
|
|
20230717,100800,10864260,6750,6750,6750,6750,0
|
|
20230717,100700,10864260,6750,6750,6750,6750,0
|
|
20230717,100600,10864260,6750,6750,6750,6750,0
|
|
20230717,100500,10864260,6750,6750,6750,6750,0
|
|
20230717,100400,10864260,6750,6750,6750,6750,0
|
|
20230717,100300,10864260,6750,6720,6750,6720,9
|
|
20230717,100200,10803720,6720,6720,6720,6720,0
|
|
20230717,100100,10803720,6720,6720,6720,6720,20
|
|
20230717,100000,10669320,6760,6760,6760,6760,0
|
|
20230717,095900,10669320,6760,6760,6760,6760,0
|
|
20230717,095800,10669320,6760,6760,6760,6760,0
|
|
20230717,095700,10669320,6760,6760,6760,6760,0
|
|
20230717,095600,10669320,6760,6760,6760,6760,0
|
|
20230717,095500,10669320,6760,6760,6760,6760,0
|
|
20230717,095400,10669320,6760,6760,6760,6760,1
|
|
20230717,095300,10662560,6750,6750,6750,6750,0
|
|
20230717,095200,10662560,6750,6750,6750,6750,0
|
|
20230717,095100,10662560,6750,6750,6750,6750,0
|
|
20230717,095000,10662560,6750,6750,6750,6750,9
|
|
20230717,094900,10601810,6770,6770,6770,6770,0
|
|
20230717,094800,10601810,6770,6770,6770,6770,0
|
|
20230717,094700,10601810,6770,6770,6770,6770,0
|
|
20230717,094600,10601810,6770,6770,6770,6770,0
|
|
20230717,094500,10601810,6770,6770,6770,6770,0
|
|
20230717,094400,10601810,6770,6770,6770,6770,0
|
|
20230717,094300,10601810,6770,6770,6770,6770,0
|
|
20230717,094200,10601810,6770,6770,6770,6770,0
|
|
20230717,094100,10601810,6770,6770,6770,6770,0
|
|
20230717,094000,10601810,6770,6770,6770,6770,0
|
|
20230717,093900,10601810,6770,6770,6770,6770,0
|
|
20230717,093800,10601810,6770,6770,6770,6770,0
|
|
20230717,093700,10601810,6770,6770,6770,6770,9
|
|
20230717,093600,10540880,6770,6770,6770,6770,0
|
|
20230717,093500,10540880,6770,6770,6770,6770,1
|
|
20230717,093400,10534110,6750,6750,6750,6750,0
|
|
20230717,093300,10534110,6750,6750,6750,6750,1
|
|
20230717,093200,10527360,6770,6760,6770,6760,3
|
|
20230717,093100,10507060,6770,6770,6770,6770,0
|
|
20230717,093000,10507060,6770,6770,6770,6770,0
|
|
20230717,092900,10507060,6770,6770,6770,6770,0
|
|
20230717,092800,10507060,6770,6770,6770,6770,2
|
|
20230717,092700,10493520,6770,6770,6770,6770,1
|
|
20230717,092600,10486750,6770,6770,6770,6770,0
|
|
20230717,092500,10486750,6770,6770,6770,6770,0
|
|
20230717,092400,10486750,6770,6770,6770,6770,1
|
|
20230717,092300,10479980,6720,6720,6720,6720,0
|
|
20230717,092200,10479980,6720,6720,6720,6720,10
|
|
20230717,092100,10412780,6770,6770,6770,6770,2
|
|
20230717,092000,10399240,6720,6720,6720,6720,0
|
|
20230717,091900,10399240,6720,6720,6720,6720,0
|
|
20230717,091800,10399240,6720,6740,6740,6720,156
|
|
20230717,091700,9350680,6790,6790,6790,6790,59
|
|
20230717,091600,8950070,6790,6790,6790,6790,2
|
|
20230717,091500,8936490,6790,6790,6790,6790,0
|
|
20230717,091400,8936490,6790,6790,6790,6790,2
|
|
20230717,091300,8922910,6750,6750,6750,6750,0
|
|
20230717,091200,8922910,6750,6750,6750,6750,0
|
|
20230717,091100,8922910,6750,6750,6750,6750,0
|
|
20230717,091000,8922910,6750,6750,6750,6750,24
|
|
20230717,090900,8760910,6750,6750,6750,6750,0
|
|
20230717,090800,8760910,6750,6750,6750,6750,0
|
|
20230717,090700,8760910,6750,6750,6750,6750,93
|
|
20230717,090600,8133160,6750,6750,6750,6750,201
|
|
20230717,090500,6776410,6720,6720,6720,6720,0
|
|
20230717,090400,6776410,6720,6750,6750,6720,270
|
|
20230717,090300,4958640,6750,6770,6770,6750,15
|
|
20230717,090200,4857110,6760,6770,6770,6760,3
|
|
20230717,090100,4836810,6800,6810,6810,6800,521
|
|
20230717,090000,1293900,6810,6810,6810,6810,190
|