679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,201600,92111980,6500,6500,6500,6500,3284
|
|
20230718,201500,92111980,6500,6500,6500,6500,0
|
|
20230718,201400,92111980,6500,6500,6500,6500,0
|
|
20230718,201300,92111980,6500,6500,6500,6500,0
|
|
20230718,201200,92111980,6500,6500,6500,6500,0
|
|
20230718,201100,92111980,6500,6500,6500,6500,0
|
|
20230718,201000,92111980,6500,6500,6500,6500,0
|
|
20230718,200900,92111980,6500,6500,6500,6500,0
|
|
20230718,200800,92111980,6500,6500,6500,6500,0
|
|
20230718,200700,92111980,6500,6500,6500,6500,0
|
|
20230718,200600,92111980,6500,6500,6500,6500,0
|
|
20230718,200500,92111980,6500,6500,6500,6500,0
|
|
20230718,200400,92111980,6500,6500,6500,6500,0
|
|
20230718,200300,92111980,6500,6500,6500,6500,0
|
|
20230718,200200,92111980,6500,6500,6500,6500,0
|
|
20230718,200100,92111980,6500,6500,6500,6500,0
|
|
20230718,200000,92111980,6500,6500,6500,6500,0
|
|
20230718,195900,92111980,6500,6500,6500,6500,0
|
|
20230718,195800,92111980,6500,6500,6500,6500,0
|
|
20230718,195700,92111980,6500,6500,6500,6500,0
|
|
20230718,195600,92111980,6500,6500,6500,6500,0
|
|
20230718,195500,92111980,6500,6500,6500,6500,0
|
|
20230718,195400,92111980,6500,6500,6500,6500,0
|
|
20230718,195300,92111980,6500,6500,6500,6500,0
|
|
20230718,195200,92111980,6500,6500,6500,6500,0
|
|
20230718,195100,92111980,6500,6500,6500,6500,0
|
|
20230718,195000,92111980,6500,6500,6500,6500,0
|
|
20230718,194900,92111980,6500,6500,6500,6500,0
|
|
20230718,194800,92111980,6500,6500,6500,6500,0
|
|
20230718,194700,92111980,6500,6500,6500,6500,0
|
|
20230718,194600,92111980,6500,6500,6500,6500,3284
|
|
20230718,194500,92111980,6500,6500,6500,6500,0
|
|
20230718,194400,92111980,6500,6500,6500,6500,0
|
|
20230718,194300,92111980,6500,6500,6500,6500,0
|
|
20230718,194200,92111980,6500,6500,6500,6500,0
|
|
20230718,194100,92111980,6500,6500,6500,6500,0
|
|
20230718,194000,92111980,6500,6500,6500,6500,0
|
|
20230718,193900,92111980,6500,6500,6500,6500,0
|
|
20230718,193800,92111980,6500,6500,6500,6500,0
|
|
20230718,193700,92111980,6500,6500,6500,6500,0
|
|
20230718,193600,92111980,6500,6500,6500,6500,0
|
|
20230718,193500,92111980,6500,6500,6500,6500,0
|
|
20230718,193400,92111980,6500,6500,6500,6500,0
|
|
20230718,193300,92111980,6500,6500,6500,6500,0
|
|
20230718,193200,92111980,6500,6500,6500,6500,0
|
|
20230718,193100,92111980,6500,6500,6500,6500,0
|
|
20230718,193000,92111980,6500,6500,6500,6500,0
|
|
20230718,192900,92111980,6500,6500,6500,6500,0
|
|
20230718,192800,92111980,6500,6500,6500,6500,0
|
|
20230718,192700,92111980,6500,6500,6500,6500,0
|
|
20230718,192600,92111980,6500,6500,6500,6500,0
|
|
20230718,192500,92111980,6500,6500,6500,6500,0
|
|
20230718,192400,92111980,6500,6500,6500,6500,0
|
|
20230718,192300,92111980,6500,6500,6500,6500,0
|
|
20230718,192200,92111980,6500,6500,6500,6500,0
|
|
20230718,192100,92111980,6500,6500,6500,6500,0
|
|
20230718,192000,92111980,6500,6500,6500,6500,0
|
|
20230718,191900,92111980,6500,6500,6500,6500,0
|
|
20230718,191800,92111980,6500,6500,6500,6500,0
|
|
20230718,191700,92111980,6500,6500,6500,6500,0
|
|
20230718,191600,92111980,6500,6500,6500,6500,3284
|
|
20230718,191500,92111980,6500,6500,6500,6500,0
|
|
20230718,191400,92111980,6500,6500,6500,6500,0
|
|
20230718,191300,92111980,6500,6500,6500,6500,0
|
|
20230718,191200,92111980,6500,6500,6500,6500,0
|
|
20230718,191100,92111980,6500,6500,6500,6500,0
|
|
20230718,191000,92111980,6500,6500,6500,6500,0
|
|
20230718,190900,92111980,6500,6500,6500,6500,0
|
|
20230718,190800,92111980,6500,6500,6500,6500,0
|
|
20230718,190700,92111980,6500,6500,6500,6500,0
|
|
20230718,190600,92111980,6500,6500,6500,6500,0
|
|
20230718,190500,92111980,6500,6500,6500,6500,0
|
|
20230718,190400,92111980,6500,6500,6500,6500,0
|
|
20230718,190300,92111980,6500,6500,6500,6500,0
|
|
20230718,190200,92111980,6500,6500,6500,6500,0
|
|
20230718,190100,92111980,6500,6500,6500,6500,0
|
|
20230718,190000,92111980,6500,6500,6500,6500,0
|
|
20230718,185900,92111980,6500,6500,6500,6500,0
|
|
20230718,185800,92111980,6500,6500,6500,6500,0
|
|
20230718,185700,92111980,6500,6500,6500,6500,0
|
|
20230718,185600,92111980,6500,6500,6500,6500,0
|
|
20230718,185500,92111980,6500,6500,6500,6500,0
|
|
20230718,185400,92111980,6500,6500,6500,6500,0
|
|
20230718,185300,92111980,6500,6500,6500,6500,0
|
|
20230718,185200,92111980,6500,6500,6500,6500,0
|
|
20230718,185100,92111980,6500,6500,6500,6500,0
|
|
20230718,185000,92111980,6500,6500,6500,6500,0
|
|
20230718,184900,92111980,6500,6500,6500,6500,0
|
|
20230718,184800,92111980,6500,6500,6500,6500,0
|
|
20230718,184700,92111980,6500,6500,6500,6500,0
|
|
20230718,184600,92111980,6500,6500,6500,6500,3284
|
|
20230718,184500,92111980,6500,6500,6500,6500,0
|
|
20230718,184400,92111980,6500,6500,6500,6500,0
|
|
20230718,184300,92111980,6500,6500,6500,6500,0
|
|
20230718,184200,92111980,6500,6500,6500,6500,0
|
|
20230718,184100,92111980,6500,6500,6500,6500,0
|
|
20230718,184000,92111980,6500,6500,6500,6500,0
|
|
20230718,183900,92111980,6500,6500,6500,6500,0
|
|
20230718,183800,92111980,6500,6500,6500,6500,0
|
|
20230718,183700,92111980,6500,6500,6500,6500,0
|
|
20230718,183600,92111980,6500,6500,6500,6500,0
|
|
20230718,183500,92111980,6500,6500,6500,6500,0
|
|
20230718,183400,92111980,6500,6500,6500,6500,0
|
|
20230718,183300,92111980,6500,6500,6500,6500,0
|
|
20230718,183200,92111980,6500,6500,6500,6500,0
|
|
20230718,183100,92111980,6500,6500,6500,6500,0
|
|
20230718,183000,92111980,6500,6500,6500,6500,0
|
|
20230718,182900,92111980,6500,6500,6500,6500,0
|
|
20230718,182800,92111980,6500,6500,6500,6500,0
|
|
20230718,182700,92111980,6500,6500,6500,6500,0
|
|
20230718,182600,92111980,6500,6500,6500,6500,0
|
|
20230718,182500,92111980,6500,6500,6500,6500,0
|
|
20230718,182400,92111980,6500,6500,6500,6500,0
|
|
20230718,182300,92111980,6500,6500,6500,6500,0
|
|
20230718,182200,92111980,6500,6500,6500,6500,0
|
|
20230718,182100,92111980,6500,6500,6500,6500,0
|
|
20230718,182000,92111980,6500,6500,6500,6500,0
|
|
20230718,181900,92111980,6500,6500,6500,6500,0
|
|
20230718,181800,92111980,6500,6500,6500,6500,0
|
|
20230718,181700,92111980,6500,6500,6500,6500,0
|
|
20230718,181600,92111980,6500,6500,6500,6500,3284
|
|
20230718,181500,92111980,6500,6500,6500,6500,0
|
|
20230718,181400,92111980,6500,6500,6500,6500,0
|
|
20230718,181300,92111980,6500,6500,6500,6500,0
|
|
20230718,181200,92111980,6500,6500,6500,6500,0
|
|
20230718,181100,92111980,6500,6500,6500,6500,0
|
|
20230718,181000,92111980,6500,6500,6500,6500,0
|
|
20230718,180900,92111980,6500,6500,6500,6500,0
|
|
20230718,180800,92111980,6500,6500,6500,6500,0
|
|
20230718,180700,92111980,6500,6500,6500,6500,0
|
|
20230718,180600,92111980,6500,6500,6500,6500,0
|
|
20230718,180500,92111980,6500,6500,6500,6500,0
|
|
20230718,180400,92111980,6500,6500,6500,6500,0
|
|
20230718,180300,92111980,6500,6500,6500,6500,0
|
|
20230718,180200,92111980,6500,6500,6500,6500,0
|
|
20230718,180100,92111980,6500,6500,6500,6500,0
|
|
20230718,180000,92111980,6500,6500,6500,6500,0
|
|
20230718,175900,92111980,6500,6500,6500,6500,0
|
|
20230718,175800,92111980,6500,6500,6500,6500,0
|
|
20230718,175700,92111980,6500,6500,6500,6500,0
|
|
20230718,175600,92111980,6500,6500,6500,6500,0
|
|
20230718,175500,92111980,6500,6500,6500,6500,0
|
|
20230718,175400,92111980,6500,6500,6500,6500,0
|
|
20230718,175300,92111980,6500,6500,6500,6500,0
|
|
20230718,175200,92111980,6500,6500,6500,6500,0
|
|
20230718,175100,92111980,6500,6500,6500,6500,0
|
|
20230718,175000,92111980,6500,6500,6500,6500,0
|
|
20230718,174900,92111980,6500,6500,6500,6500,0
|
|
20230718,174800,92111980,6500,6500,6500,6500,0
|
|
20230718,174700,92111980,6500,6500,6500,6500,0
|
|
20230718,174600,92111980,6500,6500,6500,6500,3284
|
|
20230718,174500,92111980,6500,6500,6500,6500,0
|
|
20230718,174400,92111980,6500,6500,6500,6500,0
|
|
20230718,174300,92111980,6500,6500,6500,6500,0
|
|
20230718,174200,92111980,6500,6500,6500,6500,0
|
|
20230718,174100,92111980,6500,6500,6500,6500,0
|
|
20230718,174000,92111980,6500,6500,6500,6500,0
|
|
20230718,173900,92111980,6500,6500,6500,6500,0
|
|
20230718,173800,92111980,6500,6500,6500,6500,0
|
|
20230718,173700,92111980,6500,6500,6500,6500,0
|
|
20230718,173600,92111980,6500,6500,6500,6500,0
|
|
20230718,173500,92111980,6500,6500,6500,6500,0
|
|
20230718,173400,92111980,6500,6500,6500,6500,0
|
|
20230718,173300,92111980,6500,6500,6500,6500,0
|
|
20230718,173200,92111980,6500,6500,6500,6500,0
|
|
20230718,173100,92111980,6500,6500,6500,6500,0
|
|
20230718,173000,92111980,6500,6500,6500,6500,0
|
|
20230718,172900,92111980,6500,6500,6500,6500,0
|
|
20230718,172800,92111980,6500,6500,6500,6500,0
|
|
20230718,172700,92111980,6500,6500,6500,6500,0
|
|
20230718,172600,92111980,6500,6500,6500,6500,0
|
|
20230718,172500,92111980,6500,6500,6500,6500,0
|
|
20230718,172400,92111980,6500,6500,6500,6500,0
|
|
20230718,172300,92111980,6500,6500,6500,6500,0
|
|
20230718,172200,92111980,6500,6500,6500,6500,0
|
|
20230718,172100,92111980,6500,6500,6500,6500,0
|
|
20230718,172000,92111980,6500,6500,6500,6500,0
|
|
20230718,171900,92111980,6500,6500,6500,6500,0
|
|
20230718,171800,92111980,6500,6500,6500,6500,0
|
|
20230718,171700,92111980,6500,6500,6500,6500,0
|
|
20230718,171600,92111980,6500,6500,6500,6500,3284
|
|
20230718,171500,92111980,6500,6500,6500,6500,0
|
|
20230718,171400,92111980,6500,6500,6500,6500,0
|
|
20230718,171300,92111980,6500,6500,6500,6500,0
|
|
20230718,171200,92111980,6500,6500,6500,6500,0
|
|
20230718,171100,92111980,6500,6500,6500,6500,0
|
|
20230718,171000,92111980,6500,6500,6500,6500,0
|
|
20230718,170900,92111980,6500,6500,6500,6500,0
|
|
20230718,170800,92111980,6500,6500,6500,6500,0
|
|
20230718,170700,92111980,6500,6500,6500,6500,0
|
|
20230718,170600,92111980,6500,6500,6500,6500,0
|
|
20230718,170500,92111980,6500,6500,6500,6500,0
|
|
20230718,170400,92111980,6500,6500,6500,6500,0
|
|
20230718,170300,92111980,6500,6500,6500,6500,0
|
|
20230718,170200,92111980,6500,6500,6500,6500,0
|
|
20230718,170100,92111980,6500,6500,6500,6500,0
|
|
20230718,170000,92111980,6500,6500,6500,6500,0
|
|
20230718,165900,92111980,6500,6500,6500,6500,0
|
|
20230718,165800,92111980,6500,6500,6500,6500,0
|
|
20230718,165700,92111980,6500,6500,6500,6500,0
|
|
20230718,165600,92111980,6500,6500,6500,6500,0
|
|
20230718,165500,92111980,6500,6500,6500,6500,0
|
|
20230718,165400,92111980,6500,6500,6500,6500,0
|
|
20230718,165300,92111980,6500,6500,6500,6500,0
|
|
20230718,165200,92111980,6500,6500,6500,6500,0
|
|
20230718,165100,92111980,6500,6500,6500,6500,0
|
|
20230718,165000,92111980,6500,6500,6500,6500,0
|
|
20230718,164900,92111980,6500,6500,6500,6500,0
|
|
20230718,164800,92111980,6500,6500,6500,6500,0
|
|
20230718,164700,92111980,6500,6500,6500,6500,0
|
|
20230718,164600,92111980,6500,6500,6500,6500,3284
|
|
20230718,164500,92111980,6500,6500,6500,6500,0
|
|
20230718,164400,92111980,6500,6500,6500,6500,0
|
|
20230718,164300,92111980,6500,6500,6500,6500,0
|
|
20230718,164200,92111980,6500,6500,6500,6500,0
|
|
20230718,164100,92111980,6500,6500,6500,6500,0
|
|
20230718,164000,92111980,6500,6500,6500,6500,0
|
|
20230718,163900,92111980,6500,6500,6500,6500,0
|
|
20230718,163800,92111980,6500,6500,6500,6500,0
|
|
20230718,163700,92111980,6500,6500,6500,6500,0
|
|
20230718,163600,92111980,6500,6500,6500,6500,0
|
|
20230718,163500,92111980,6500,6500,6500,6500,0
|
|
20230718,163400,92111980,6500,6500,6500,6500,0
|
|
20230718,163300,92111980,6500,6500,6500,6500,0
|
|
20230718,163200,92111980,6500,6500,6500,6500,0
|
|
20230718,163100,92111980,6500,6500,6500,6500,0
|
|
20230718,163000,92111980,6500,6500,6500,6500,0
|
|
20230718,162900,92111980,6500,6500,6500,6500,0
|
|
20230718,162800,92111980,6500,6500,6500,6500,0
|
|
20230718,162700,92111980,6500,6500,6500,6500,0
|
|
20230718,162600,92111980,6500,6500,6500,6500,0
|
|
20230718,162500,92111980,6500,6500,6500,6500,0
|
|
20230718,162400,92111980,6500,6500,6500,6500,0
|
|
20230718,162300,92111980,6500,6500,6500,6500,0
|
|
20230718,162200,92111980,6500,6500,6500,6500,0
|
|
20230718,162100,92111980,6500,6500,6500,6500,0
|
|
20230718,162000,92111980,6500,6500,6500,6500,0
|
|
20230718,161900,92111980,6500,6500,6500,6500,0
|
|
20230718,161800,92111980,6500,6500,6500,6500,0
|
|
20230718,161700,92111980,6500,6500,6500,6500,0
|
|
20230718,161600,92111980,6500,6500,6500,6500,3284
|
|
20230718,161500,92111980,6500,6500,6500,6500,0
|
|
20230718,161400,92111980,6500,6500,6500,6500,0
|
|
20230718,161300,92111980,6500,6500,6500,6500,0
|
|
20230718,161200,92111980,6500,6500,6500,6500,0
|
|
20230718,161100,92111980,6500,6500,6500,6500,0
|
|
20230718,161000,92111980,6500,6500,6500,6500,0
|
|
20230718,160900,92111980,6500,6500,6500,6500,0
|
|
20230718,160800,92111980,6500,6500,6500,6500,0
|
|
20230718,160700,92111980,6500,6500,6500,6500,0
|
|
20230718,160600,92111980,6500,6500,6500,6500,0
|
|
20230718,160500,92111980,6500,6500,6500,6500,0
|
|
20230718,160400,92111980,6500,6500,6500,6500,0
|
|
20230718,160300,92111980,6500,6500,6500,6500,0
|
|
20230718,160200,92111980,6500,6500,6500,6500,0
|
|
20230718,160100,92111980,6500,6500,6500,6500,0
|
|
20230718,160000,92111980,6500,6500,6500,6500,0
|
|
20230718,155900,92111980,6500,6500,6500,6500,0
|
|
20230718,155800,92111980,6500,6500,6500,6500,0
|
|
20230718,155700,92111980,6500,6500,6500,6500,0
|
|
20230718,155600,92111980,6500,6500,6500,6500,0
|
|
20230718,155500,92111980,6500,6500,6500,6500,0
|
|
20230718,155400,92111980,6500,6500,6500,6500,0
|
|
20230718,155300,92111980,6500,6500,6500,6500,0
|
|
20230718,155200,92111980,6500,6500,6500,6500,0
|
|
20230718,155100,92111980,6500,6500,6500,6500,0
|
|
20230718,155000,92111980,6500,6500,6500,6500,0
|
|
20230718,154900,92111980,6500,6500,6500,6500,0
|
|
20230718,154800,92111980,6500,6500,6500,6500,0
|
|
20230718,154700,92111980,6500,6500,6500,6500,0
|
|
20230718,154600,92111980,6500,6500,6500,6500,3284
|
|
20230718,154500,92111980,6500,6500,6500,6500,0
|
|
20230718,154400,92111980,6500,6500,6500,6500,0
|
|
20230718,154300,92111980,6500,6500,6500,6500,0
|
|
20230718,154200,92111980,6500,6500,6500,6500,0
|
|
20230718,154100,92111980,6500,6500,6500,6500,0
|
|
20230718,154000,92111980,6500,6500,6500,6500,0
|
|
20230718,153900,92111980,6500,6500,6500,6500,0
|
|
20230718,153800,92111980,6500,6500,6500,6500,0
|
|
20230718,153700,92111980,6500,6500,6500,6500,0
|
|
20230718,153600,92111980,6500,6500,6500,6500,0
|
|
20230718,153500,92111980,6500,6500,6500,6500,0
|
|
20230718,153400,92111980,6500,6500,6500,6500,0
|
|
20230718,153300,92111980,6500,6500,6500,6500,0
|
|
20230718,153200,92111980,6500,6500,6500,6500,0
|
|
20230718,153100,92111980,6500,6500,6500,6500,0
|
|
20230718,153000,92111980,6500,6500,6500,6500,3284
|
|
20230718,152900,70765980,6570,6570,6570,6570,0
|
|
20230718,152800,70765980,6570,6570,6570,6570,0
|
|
20230718,152700,70765980,6570,6570,6570,6570,0
|
|
20230718,152600,70765980,6570,6570,6570,6570,0
|
|
20230718,152500,70765980,6570,6570,6570,6570,0
|
|
20230718,152400,70765980,6570,6570,6570,6570,0
|
|
20230718,152300,70765980,6570,6570,6570,6570,0
|
|
20230718,152200,70765980,6570,6570,6570,6570,0
|
|
20230718,152100,70765980,6570,6570,6570,6570,0
|
|
20230718,152000,70765980,6570,6570,6570,6570,0
|
|
20230718,151900,70765980,6570,6570,6570,6570,0
|
|
20230718,151800,70765980,6570,6570,6570,6570,0
|
|
20230718,151700,70765980,6570,6570,6570,6570,0
|
|
20230718,151600,70765980,6570,6570,6570,6570,0
|
|
20230718,151500,70765980,6570,6570,6570,6570,0
|
|
20230718,151400,70765980,6570,6570,6570,6570,0
|
|
20230718,151300,70765980,6570,6570,6570,6570,0
|
|
20230718,151200,70765980,6570,6570,6570,6570,0
|
|
20230718,151100,70765980,6570,6570,6570,6570,0
|
|
20230718,151000,70765980,6570,6570,6570,6570,0
|
|
20230718,150900,70765980,6570,6570,6570,6570,0
|
|
20230718,150800,70765980,6570,6570,6570,6570,0
|
|
20230718,150700,70765980,6570,6570,6570,6570,0
|
|
20230718,150600,70765980,6570,6570,6570,6570,0
|
|
20230718,150500,70765980,6570,6570,6570,6570,1
|
|
20230718,150400,70759410,6560,6560,6560,6560,17
|
|
20230718,150300,70647890,6560,6560,6560,6560,0
|
|
20230718,150200,70647890,6560,6560,6560,6560,0
|
|
20230718,150100,70647890,6560,6560,6560,6560,0
|
|
20230718,150000,70647890,6560,6560,6560,6560,0
|
|
20230718,145900,70647890,6560,6560,6560,6560,1
|
|
20230718,145800,70641330,6560,6560,6560,6560,0
|
|
20230718,145700,70641330,6560,6560,6560,6560,27
|
|
20230718,145600,70464210,6580,6580,6580,6580,0
|
|
20230718,145500,70464210,6580,6580,6580,6580,0
|
|
20230718,145400,70464210,6580,6580,6580,6580,30
|
|
20230718,145300,70266810,6560,6560,6560,6560,1
|
|
20230718,145200,70260250,6580,6580,6580,6580,0
|
|
20230718,145100,70260250,6580,6580,6580,6580,0
|
|
20230718,145000,70260250,6580,6580,6580,6580,1
|
|
20230718,144900,70253670,6570,6570,6570,6570,5
|
|
20230718,144800,70220820,6590,6590,6590,6590,1
|
|
20230718,144700,70214230,6570,6570,6570,6570,1
|
|
20230718,144600,70207660,6590,6590,6590,6590,0
|
|
20230718,144500,70207660,6590,6590,6590,6590,0
|
|
20230718,144400,70207660,6590,6590,6590,6590,0
|
|
20230718,144300,70207660,6590,6590,6590,6590,0
|
|
20230718,144200,70207660,6590,6590,6590,6590,1
|
|
20230718,144100,70201070,6560,6560,6560,6560,0
|
|
20230718,144000,70201070,6560,6560,6560,6560,0
|
|
20230718,143900,70201070,6560,6560,6560,6560,0
|
|
20230718,143800,70201070,6560,6560,6560,6560,0
|
|
20230718,143700,70201070,6560,6560,6560,6560,2
|
|
20230718,143600,70187950,6600,6600,6600,6600,0
|
|
20230718,143500,70187950,6600,6600,6600,6600,0
|
|
20230718,143400,70187950,6600,6600,6600,6600,0
|
|
20230718,143300,70187950,6600,6600,6600,6600,0
|
|
20230718,143200,70187950,6600,6600,6600,6600,0
|
|
20230718,143100,70187950,6600,6600,6600,6600,0
|
|
20230718,143000,70187950,6600,6600,6600,6600,0
|
|
20230718,142900,70187950,6600,6600,6600,6600,1
|
|
20230718,142800,70181350,6580,6580,6580,6580,0
|
|
20230718,142700,70181350,6580,6580,6580,6580,1
|
|
20230718,142600,70174770,6630,6580,6630,6560,230
|
|
20230718,142500,68661260,6560,6560,6560,6560,3
|
|
20230718,142400,68641580,6590,6590,6590,6590,1
|
|
20230718,142300,68634990,6560,6570,6570,6560,1268
|
|
20230718,142200,60307450,6590,6590,6590,6590,0
|
|
20230718,142100,60307450,6590,6590,6590,6590,0
|
|
20230718,142000,60307450,6590,6590,6590,6590,0
|
|
20230718,141900,60307450,6590,6590,6590,6590,0
|
|
20230718,141800,60307450,6590,6590,6590,6590,0
|
|
20230718,141700,60307450,6590,6590,6590,6590,0
|
|
20230718,141600,60307450,6590,6590,6590,6590,0
|
|
20230718,141500,60307450,6590,6590,6590,6590,0
|
|
20230718,141400,60307450,6590,6590,6590,6590,0
|
|
20230718,141300,60307450,6590,6590,6590,6590,0
|
|
20230718,141200,60307450,6590,6590,6590,6590,0
|
|
20230718,141100,60307450,6590,6590,6590,6590,0
|
|
20230718,141000,60307450,6590,6590,6590,6590,0
|
|
20230718,140900,60307450,6590,6590,6590,6590,0
|
|
20230718,140800,60307450,6590,6590,6590,6590,0
|
|
20230718,140700,60307450,6590,6590,6590,6590,0
|
|
20230718,140600,60307450,6590,6590,6590,6590,0
|
|
20230718,140500,60307450,6590,6590,6590,6590,1
|
|
20230718,140400,60300860,6570,6570,6570,6570,0
|
|
20230718,140300,60300860,6570,6570,6570,6570,40
|
|
20230718,140200,60038060,6590,6590,6590,6590,0
|
|
20230718,140100,60038060,6590,6590,6590,6590,1
|
|
20230718,140000,60031470,6570,6570,6570,6570,0
|
|
20230718,135900,60031470,6570,6570,6570,6570,0
|
|
20230718,135800,60031470,6570,6570,6570,6570,0
|
|
20230718,135700,60031470,6570,6570,6570,6570,0
|
|
20230718,135600,60031470,6570,6570,6570,6570,0
|
|
20230718,135500,60031470,6570,6570,6570,6570,5
|
|
20230718,135400,59998620,6560,6560,6560,6560,0
|
|
20230718,135300,59998620,6560,6560,6560,6560,0
|
|
20230718,135200,59998620,6560,6560,6560,6560,0
|
|
20230718,135100,59998620,6560,6570,6570,6560,100
|
|
20230718,135000,59342500,6600,6600,6600,6600,0
|
|
20230718,134900,59342500,6600,6600,6600,6600,0
|
|
20230718,134800,59342500,6600,6600,6600,6600,0
|
|
20230718,134700,59342500,6600,6600,6600,6600,1
|
|
20230718,134600,59335900,6580,6580,6580,6580,0
|
|
20230718,134500,59335900,6580,6580,6580,6580,70
|
|
20230718,134400,58875300,6600,6600,6600,6600,0
|
|
20230718,134300,58875300,6600,6600,6600,6600,1
|
|
20230718,134200,58868700,6620,6620,6620,6620,0
|
|
20230718,134100,58868700,6620,6610,6620,6610,5
|
|
20230718,134000,58835610,6630,6610,6630,6610,6
|
|
20230718,133900,58795920,6610,6610,6610,6610,0
|
|
20230718,133800,58795920,6610,6610,6610,6610,0
|
|
20230718,133700,58795920,6610,6610,6610,6610,0
|
|
20230718,133600,58795920,6610,6610,6610,6610,3
|
|
20230718,133500,58776090,6610,6610,6610,6610,3
|
|
20230718,133400,58756260,6630,6630,6630,6630,0
|
|
20230718,133300,58756260,6630,6630,6630,6630,0
|
|
20230718,133200,58756260,6630,6630,6630,6630,0
|
|
20230718,133100,58756260,6630,6630,6630,6630,0
|
|
20230718,133000,58756260,6630,6630,6630,6630,0
|
|
20230718,132900,58756260,6630,6620,6630,6620,3
|
|
20230718,132800,58736380,6610,6600,6610,6600,6
|
|
20230718,132700,58696740,6610,6610,6610,6610,1
|
|
20230718,132600,58690130,6590,6620,6620,6590,3
|
|
20230718,132500,58670330,6580,6580,6580,6580,19
|
|
20230718,132400,58545310,6660,6660,6660,6660,0
|
|
20230718,132300,58545310,6660,6600,6660,6600,30
|
|
20230718,132200,58346280,6600,6600,6600,6600,0
|
|
20230718,132100,58346280,6600,6600,6600,6600,0
|
|
20230718,132000,58346280,6600,6590,6600,6590,6
|
|
20230718,131900,58306730,6610,6610,6610,6610,1
|
|
20230718,131800,58300120,6590,6590,6590,6590,1
|
|
20230718,131700,58293530,6610,6610,6610,6610,1
|
|
20230718,131600,58286920,6610,6590,6610,6580,20
|
|
20230718,131500,58155280,6650,6570,6660,6560,866
|
|
20230718,131400,52454300,6560,6560,6560,6560,4
|
|
20230718,131300,52428060,6580,6580,6580,6580,0
|
|
20230718,131200,52428060,6580,6580,6580,6580,0
|
|
20230718,131100,52428060,6580,6580,6580,6580,0
|
|
20230718,131000,52428060,6580,6580,6580,6580,0
|
|
20230718,130900,52428060,6580,6580,6580,6580,0
|
|
20230718,130800,52428060,6580,6580,6580,6580,0
|
|
20230718,130700,52428060,6580,6580,6580,6580,0
|
|
20230718,130600,52428060,6580,6580,6580,6580,0
|
|
20230718,130500,52428060,6580,6580,6580,6580,0
|
|
20230718,130400,52428060,6580,6580,6580,6580,0
|
|
20230718,130300,52428060,6580,6580,6580,6580,1
|
|
20230718,130200,52421480,6580,6580,6580,6580,0
|
|
20230718,130100,52421480,6580,6580,6580,6580,0
|
|
20230718,130000,52421480,6580,6580,6580,6580,0
|
|
20230718,125900,52421480,6580,6580,6580,6580,25
|
|
20230718,125800,52256980,6570,6570,6570,6570,0
|
|
20230718,125700,52256980,6570,6570,6570,6570,5
|
|
20230718,125600,52224130,6580,6580,6580,6580,0
|
|
20230718,125500,52224130,6580,6580,6580,6580,0
|
|
20230718,125400,52224130,6580,6580,6580,6580,2
|
|
20230718,125300,52210970,6560,6560,6560,6560,1
|
|
20230718,125200,52204410,6560,6560,6560,6560,100
|
|
20230718,125100,51548410,6560,6560,6560,6560,5
|
|
20230718,125000,51515610,6560,6560,6560,6560,0
|
|
20230718,124900,51515610,6560,6550,6560,6550,2
|
|
20230718,124800,51502500,6560,6560,6560,6560,0
|
|
20230718,124700,51502500,6560,6560,6560,6560,0
|
|
20230718,124600,51502500,6560,6560,6560,6560,0
|
|
20230718,124500,51502500,6560,6560,6560,6560,0
|
|
20230718,124400,51502500,6560,6560,6560,6560,1
|
|
20230718,124300,51495940,6560,6560,6560,6560,0
|
|
20230718,124200,51495940,6560,6560,6560,6560,0
|
|
20230718,124100,51495940,6560,6560,6560,6560,0
|
|
20230718,124000,51495940,6560,6560,6560,6560,0
|
|
20230718,123900,51495940,6560,6550,6560,6550,117
|
|
20230718,123800,50729570,6560,6560,6560,6560,5
|
|
20230718,123700,50696770,6550,6550,6550,6550,0
|
|
20230718,123600,50696770,6550,6550,6550,6550,0
|
|
20230718,123500,50696770,6550,6550,6550,6550,0
|
|
20230718,123400,50696770,6550,6550,6550,6550,0
|
|
20230718,123300,50696770,6550,6550,6550,6550,2
|
|
20230718,123200,50683670,6600,6590,6600,6550,2282
|
|
20230718,123100,35715050,6630,6630,6630,6630,0
|
|
20230718,123000,35715050,6630,6630,6630,6630,0
|
|
20230718,122900,35715050,6630,6630,6630,6630,0
|
|
20230718,122800,35715050,6630,6620,6630,6620,29
|
|
20230718,122700,35522890,6630,6630,6630,6630,21
|
|
20230718,122600,35383660,6640,6640,6640,6640,0
|
|
20230718,122500,35383660,6640,6640,6640,6640,0
|
|
20230718,122400,35383660,6640,6640,6640,6640,0
|
|
20230718,122300,35383660,6640,6640,6640,6640,0
|
|
20230718,122200,35383660,6640,6640,6640,6640,0
|
|
20230718,122100,35383660,6640,6640,6640,6640,0
|
|
20230718,122000,35383660,6640,6640,6640,6640,0
|
|
20230718,121900,35383660,6640,6640,6640,6640,0
|
|
20230718,121800,35383660,6640,6640,6640,6640,0
|
|
20230718,121700,35383660,6640,6640,6640,6640,0
|
|
20230718,121600,35383660,6640,6640,6640,6640,0
|
|
20230718,121500,35383660,6640,6640,6640,6640,0
|
|
20230718,121400,35383660,6640,6640,6640,6640,0
|
|
20230718,121300,35383660,6640,6640,6640,6640,0
|
|
20230718,121200,35383660,6640,6610,6640,6610,190
|
|
20230718,121100,34125100,6610,6610,6610,6610,1
|
|
20230718,121000,34118490,6610,6610,6610,6610,0
|
|
20230718,120900,34118490,6610,6590,6610,6590,3
|
|
20230718,120800,34098690,6610,6610,6610,6610,0
|
|
20230718,120700,34098690,6610,6610,6610,6610,0
|
|
20230718,120600,34098690,6610,6610,6610,6610,0
|
|
20230718,120500,34098690,6610,6610,6610,6610,0
|
|
20230718,120400,34098690,6610,6610,6610,6610,1
|
|
20230718,120300,34092080,6590,6590,6590,6590,0
|
|
20230718,120200,34092080,6590,6590,6590,6590,0
|
|
20230718,120100,34092080,6590,6590,6590,6590,0
|
|
20230718,120000,34092080,6590,6590,6590,6590,16
|
|
20230718,115900,33986640,6600,6600,6600,6600,0
|
|
20230718,115800,33986640,6600,6600,6600,6600,0
|
|
20230718,115700,33986640,6600,6600,6600,6600,0
|
|
20230718,115600,33986640,6600,6600,6600,6600,0
|
|
20230718,115500,33986640,6600,6600,6600,6600,0
|
|
20230718,115400,33986640,6600,6600,6600,6600,20
|
|
20230718,115300,33854640,6590,6590,6590,6590,0
|
|
20230718,115200,33854640,6590,6590,6590,6590,10
|
|
20230718,115100,33788740,6590,6590,6590,6590,0
|
|
20230718,115000,33788740,6590,6590,6590,6590,0
|
|
20230718,114900,33788740,6590,6590,6590,6590,0
|
|
20230718,114800,33788740,6590,6590,6590,6590,0
|
|
20230718,114700,33788740,6590,6590,6590,6590,0
|
|
20230718,114600,33788740,6590,6590,6590,6590,0
|
|
20230718,114500,33788740,6590,6590,6590,6590,0
|
|
20230718,114400,33788740,6590,6590,6590,6590,0
|
|
20230718,114300,33788740,6590,6590,6590,6590,0
|
|
20230718,114200,33788740,6590,6590,6590,6590,0
|
|
20230718,114100,33788740,6590,6590,6590,6590,0
|
|
20230718,114000,33788740,6590,6590,6590,6590,1
|
|
20230718,113900,33782150,6580,6580,6580,6580,4
|
|
20230718,113800,33755830,6580,6580,6580,6580,113
|
|
20230718,113700,33012290,6600,6600,6600,6600,0
|
|
20230718,113600,33012290,6600,6580,6600,6580,5
|
|
20230718,113500,32979370,6590,6590,6590,6590,0
|
|
20230718,113400,32979370,6590,6590,6590,6590,0
|
|
20230718,113300,32979370,6590,6590,6590,6590,0
|
|
20230718,113200,32979370,6590,6590,6590,6590,0
|
|
20230718,113100,32979370,6590,6590,6590,6590,0
|
|
20230718,113000,32979370,6590,6590,6590,6590,0
|
|
20230718,112900,32979370,6590,6590,6590,6590,0
|
|
20230718,112800,32979370,6590,6590,6590,6590,0
|
|
20230718,112700,32979370,6590,6590,6590,6590,0
|
|
20230718,112600,32979370,6590,6590,6590,6590,0
|
|
20230718,112500,32979370,6590,6590,6590,6590,100
|
|
20230718,112400,32320370,6600,6600,6600,6600,0
|
|
20230718,112300,32320370,6600,6600,6600,6600,38
|
|
20230718,112200,32069570,6600,6600,6600,6600,0
|
|
20230718,112100,32069570,6600,6600,6600,6600,0
|
|
20230718,112000,32069570,6600,6600,6600,6600,0
|
|
20230718,111900,32069570,6600,6600,6600,6600,2
|
|
20230718,111800,32056370,6600,6600,6600,6600,0
|
|
20230718,111700,32056370,6600,6600,6600,6600,0
|
|
20230718,111600,32056370,6600,6600,6600,6600,0
|
|
20230718,111500,32056370,6600,6600,6600,6600,0
|
|
20230718,111400,32056370,6600,6600,6600,6600,0
|
|
20230718,111300,32056370,6600,6600,6600,6600,0
|
|
20230718,111200,32056370,6600,6600,6600,6600,0
|
|
20230718,111100,32056370,6600,6600,6600,6600,0
|
|
20230718,111000,32056370,6600,6600,6600,6600,0
|
|
20230718,110900,32056370,6600,6600,6600,6600,0
|
|
20230718,110800,32056370,6600,6590,6600,6590,700
|
|
20230718,110700,27436790,6590,6580,6590,6580,2
|
|
20230718,110600,27423620,6590,6590,6590,6590,0
|
|
20230718,110500,27423620,6590,6590,6590,6590,0
|
|
20230718,110400,27423620,6590,6590,6590,6590,0
|
|
20230718,110300,27423620,6590,6590,6590,6590,2
|
|
20230718,110200,27410440,6590,6590,6590,6590,0
|
|
20230718,110100,27410440,6590,6590,6590,6590,0
|
|
20230718,110000,27410440,6590,6590,6590,6590,0
|
|
20230718,105900,27410440,6590,6590,6590,6590,10
|
|
20230718,105800,27344540,6580,6580,6580,6580,0
|
|
20230718,105700,27344540,6580,6580,6580,6580,0
|
|
20230718,105600,27344540,6580,6580,6580,6580,0
|
|
20230718,105500,27344540,6580,6580,6580,6580,1
|
|
20230718,105400,27337960,6580,6580,6580,6580,0
|
|
20230718,105300,27337960,6580,6580,6580,6580,0
|
|
20230718,105200,27337960,6580,6580,6580,6580,0
|
|
20230718,105100,27337960,6580,6580,6580,6580,0
|
|
20230718,105000,27337960,6580,6580,6580,6580,7
|
|
20230718,104900,27291900,6580,6580,6580,6580,0
|
|
20230718,104800,27291900,6580,6580,6580,6580,0
|
|
20230718,104700,27291900,6580,6580,6580,6580,2
|
|
20230718,104600,27278740,6580,6580,6580,6580,0
|
|
20230718,104500,27278740,6580,6580,6580,6580,0
|
|
20230718,104400,27278740,6580,6570,6580,6570,9
|
|
20230718,104300,27219530,6570,6570,6570,6570,4
|
|
20230718,104200,27193250,6570,6570,6570,6570,0
|
|
20230718,104100,27193250,6570,6570,6570,6570,100
|
|
20230718,104000,26536250,6570,6570,6570,6570,0
|
|
20230718,103900,26536250,6570,6570,6570,6570,0
|
|
20230718,103800,26536250,6570,6570,6570,6570,0
|
|
20230718,103700,26536250,6570,6570,6570,6570,0
|
|
20230718,103600,26536250,6570,6570,6570,6570,0
|
|
20230718,103500,26536250,6570,6570,6570,6570,1
|
|
20230718,103400,26529680,6600,6600,6600,6600,0
|
|
20230718,103300,26529680,6600,6600,6600,6600,0
|
|
20230718,103200,26529680,6600,6600,6600,6600,0
|
|
20230718,103100,26529680,6600,6600,6600,6600,0
|
|
20230718,103000,26529680,6600,6610,6610,6600,66
|
|
20230718,102900,26094060,6620,6600,6620,6600,21
|
|
20230718,102800,25955440,6600,6610,6610,6600,25
|
|
20230718,102700,25790290,6610,6590,6610,6590,26
|
|
20230718,102600,25618880,6580,6560,6580,6560,11
|
|
20230718,102500,25546560,6560,6620,6620,6560,25
|
|
20230718,102400,25382300,6620,6640,6640,6510,1128
|
|
20230718,102300,17968640,6650,6650,6650,6650,0
|
|
20230718,102200,17968640,6650,6650,6650,6650,0
|
|
20230718,102100,17968640,6650,6650,6650,6650,0
|
|
20230718,102000,17968640,6650,6650,6650,6650,2
|
|
20230718,101900,17955340,6660,6670,6670,6660,505
|
|
20230718,101800,14587030,6680,6680,6680,6680,0
|
|
20230718,101700,14587030,6680,6680,6680,6680,303
|
|
20230718,101600,12562990,6690,6690,6690,6690,608
|
|
20230718,101500,8495470,6700,6700,6700,6700,0
|
|
20230718,101400,8495470,6700,6700,6700,6700,0
|
|
20230718,101300,8495470,6700,6700,6700,6700,0
|
|
20230718,101200,8495470,6700,6700,6700,6700,2
|
|
20230718,101100,8482070,6690,6690,6690,6690,0
|
|
20230718,101000,8482070,6690,6690,6690,6690,0
|
|
20230718,100900,8482070,6690,6690,6690,6690,0
|
|
20230718,100800,8482070,6690,6690,6690,6690,0
|
|
20230718,100700,8482070,6690,6690,6690,6690,0
|
|
20230718,100600,8482070,6690,6690,6690,6690,0
|
|
20230718,100500,8482070,6690,6690,6690,6690,0
|
|
20230718,100400,8482070,6690,6690,6690,6690,0
|
|
20230718,100300,8482070,6690,6690,6690,6690,0
|
|
20230718,100200,8482070,6690,6690,6690,6690,0
|
|
20230718,100100,8482070,6690,6690,6690,6690,0
|
|
20230718,100000,8482070,6690,6690,6690,6690,0
|
|
20230718,095900,8482070,6690,6690,6690,6690,0
|
|
20230718,095800,8482070,6690,6690,6690,6690,0
|
|
20230718,095700,8482070,6690,6690,6690,6690,0
|
|
20230718,095600,8482070,6690,6690,6690,6690,0
|
|
20230718,095500,8482070,6690,6690,6690,6690,0
|
|
20230718,095400,8482070,6690,6690,6690,6690,60
|
|
20230718,095300,8080670,6690,6690,6690,6690,0
|
|
20230718,095200,8080670,6690,6690,6690,6690,0
|
|
20230718,095100,8080670,6690,6690,6690,6690,170
|
|
20230718,095000,6943370,6710,6710,6710,6710,0
|
|
20230718,094900,6943370,6710,6710,6710,6710,0
|
|
20230718,094800,6943370,6710,6710,6710,6710,0
|
|
20230718,094700,6943370,6710,6710,6710,6710,0
|
|
20230718,094600,6943370,6710,6710,6710,6710,0
|
|
20230718,094500,6943370,6710,6710,6710,6710,0
|
|
20230718,094400,6943370,6710,6710,6710,6710,0
|
|
20230718,094300,6943370,6710,6710,6710,6710,1
|
|
20230718,094200,6936660,6700,6700,6700,6700,150
|
|
20230718,094100,5931660,6700,6700,6700,6700,0
|
|
20230718,094000,5931660,6700,6700,6700,6700,0
|
|
20230718,093900,5931660,6700,6700,6700,6700,100
|
|
20230718,093800,5261660,6700,6700,6700,6700,1
|
|
20230718,093700,5254960,6690,6690,6690,6690,0
|
|
20230718,093600,5254960,6690,6690,6690,6690,0
|
|
20230718,093500,5254960,6690,6690,6690,6690,0
|
|
20230718,093400,5254960,6690,6700,6700,6690,20
|
|
20230718,093300,5120980,6710,6710,6710,6710,2
|
|
20230718,093200,5107560,6720,6720,6720,6720,0
|
|
20230718,093100,5107560,6720,6720,6720,6720,0
|
|
20230718,093000,5107560,6720,6710,6720,6710,5
|
|
20230718,092900,5073970,6710,6710,6710,6710,0
|
|
20230718,092800,5073970,6710,6710,6710,6710,0
|
|
20230718,092700,5073970,6710,6710,6710,6710,107
|
|
20230718,092600,4356000,6710,6710,6710,6710,0
|
|
20230718,092500,4356000,6710,6710,6710,6710,0
|
|
20230718,092400,4356000,6710,6710,6710,6710,100
|
|
20230718,092300,3685000,6710,6710,6710,6710,0
|
|
20230718,092200,3685000,6710,6720,6720,6710,299
|
|
20230718,092100,1678660,6720,6720,6720,6720,0
|
|
20230718,092000,1678660,6720,6720,6720,6720,0
|
|
20230718,091900,1678660,6720,6720,6720,6720,0
|
|
20230718,091800,1678660,6720,6720,6720,6720,100
|
|
20230718,091700,1006660,6730,6730,6730,6730,0
|
|
20230718,091600,1006660,6730,6730,6730,6730,0
|
|
20230718,091500,1006660,6730,6730,6730,6730,0
|
|
20230718,091400,1006660,6730,6730,6730,6730,0
|
|
20230718,091300,1006660,6730,6730,6730,6730,0
|
|
20230718,091200,1006660,6730,6730,6730,6730,5
|
|
20230718,091100,973010,6730,6730,6730,6730,0
|
|
20230718,091000,973010,6730,6740,6740,6730,36
|
|
20230718,090900,730420,6710,6710,6710,6710,0
|
|
20230718,090800,730420,6710,6710,6710,6710,0
|
|
20230718,090700,730420,6710,6710,6710,6710,0
|
|
20230718,090600,730420,6710,6710,6710,6710,28
|
|
20230718,090500,542540,6710,6710,6710,6710,2
|
|
20230718,090400,529120,6700,6700,6700,6700,20
|
|
20230718,090300,395120,6700,6700,6700,6700,41
|
|
20230718,090200,120420,6690,6690,6690,6690,0
|
|
20230718,090100,120420,6690,6690,6690,6690,0
|
|
20230718,090000,120420,6690,6690,6690,6690,18
|