668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,200500,43190670,6510,6510,6510,6510,563
|
|
20230721,200400,43190670,6510,6510,6510,6510,0
|
|
20230721,200300,43190670,6510,6510,6510,6510,0
|
|
20230721,200200,43190670,6510,6510,6510,6510,0
|
|
20230721,200100,43190670,6510,6510,6510,6510,0
|
|
20230721,200000,43190670,6510,6510,6510,6510,0
|
|
20230721,195900,43190670,6510,6510,6510,6510,0
|
|
20230721,195800,43190670,6510,6510,6510,6510,0
|
|
20230721,195700,43190670,6510,6510,6510,6510,0
|
|
20230721,195600,43190670,6510,6510,6510,6510,0
|
|
20230721,195500,43190670,6510,6510,6510,6510,0
|
|
20230721,195400,43190670,6510,6510,6510,6510,0
|
|
20230721,195300,43190670,6510,6510,6510,6510,0
|
|
20230721,195200,43190670,6510,6510,6510,6510,0
|
|
20230721,195100,43190670,6510,6510,6510,6510,0
|
|
20230721,195000,43190670,6510,6510,6510,6510,0
|
|
20230721,194900,43190670,6510,6510,6510,6510,0
|
|
20230721,194800,43190670,6510,6510,6510,6510,0
|
|
20230721,194700,43190670,6510,6510,6510,6510,0
|
|
20230721,194600,43190670,6510,6510,6510,6510,0
|
|
20230721,194500,43190670,6510,6510,6510,6510,0
|
|
20230721,194400,43190670,6510,6510,6510,6510,0
|
|
20230721,194300,43190670,6510,6510,6510,6510,0
|
|
20230721,194200,43190670,6510,6510,6510,6510,0
|
|
20230721,194100,43190670,6510,6510,6510,6510,0
|
|
20230721,194000,43190670,6510,6510,6510,6510,0
|
|
20230721,193900,43190670,6510,6510,6510,6510,0
|
|
20230721,193800,43190670,6510,6510,6510,6510,0
|
|
20230721,193700,43190670,6510,6510,6510,6510,0
|
|
20230721,193600,43190670,6510,6510,6510,6510,0
|
|
20230721,193500,43190670,6510,6510,6510,6510,563
|
|
20230721,193400,43190670,6510,6510,6510,6510,0
|
|
20230721,193300,43190670,6510,6510,6510,6510,0
|
|
20230721,193200,43190670,6510,6510,6510,6510,0
|
|
20230721,193100,43190670,6510,6510,6510,6510,0
|
|
20230721,193000,43190670,6510,6510,6510,6510,0
|
|
20230721,192900,43190670,6510,6510,6510,6510,0
|
|
20230721,192800,43190670,6510,6510,6510,6510,0
|
|
20230721,192700,43190670,6510,6510,6510,6510,0
|
|
20230721,192600,43190670,6510,6510,6510,6510,0
|
|
20230721,192500,43190670,6510,6510,6510,6510,0
|
|
20230721,192400,43190670,6510,6510,6510,6510,0
|
|
20230721,192300,43190670,6510,6510,6510,6510,0
|
|
20230721,192200,43190670,6510,6510,6510,6510,0
|
|
20230721,192100,43190670,6510,6510,6510,6510,0
|
|
20230721,192000,43190670,6510,6510,6510,6510,0
|
|
20230721,191900,43190670,6510,6510,6510,6510,0
|
|
20230721,191800,43190670,6510,6510,6510,6510,0
|
|
20230721,191700,43190670,6510,6510,6510,6510,0
|
|
20230721,191600,43190670,6510,6510,6510,6510,0
|
|
20230721,191500,43190670,6510,6510,6510,6510,0
|
|
20230721,191400,43190670,6510,6510,6510,6510,0
|
|
20230721,191300,43190670,6510,6510,6510,6510,0
|
|
20230721,191200,43190670,6510,6510,6510,6510,0
|
|
20230721,191100,43190670,6510,6510,6510,6510,0
|
|
20230721,191000,43190670,6510,6510,6510,6510,0
|
|
20230721,190900,43190670,6510,6510,6510,6510,0
|
|
20230721,190800,43190670,6510,6510,6510,6510,0
|
|
20230721,190700,43190670,6510,6510,6510,6510,0
|
|
20230721,190600,43190670,6510,6510,6510,6510,0
|
|
20230721,190500,43190670,6510,6510,6510,6510,563
|
|
20230721,190400,43190670,6510,6510,6510,6510,0
|
|
20230721,190300,43190670,6510,6510,6510,6510,0
|
|
20230721,190200,43190670,6510,6510,6510,6510,0
|
|
20230721,190100,43190670,6510,6510,6510,6510,0
|
|
20230721,190000,43190670,6510,6510,6510,6510,0
|
|
20230721,185900,43190670,6510,6510,6510,6510,0
|
|
20230721,185800,43190670,6510,6510,6510,6510,0
|
|
20230721,185700,43190670,6510,6510,6510,6510,0
|
|
20230721,185600,43190670,6510,6510,6510,6510,0
|
|
20230721,185500,43190670,6510,6510,6510,6510,0
|
|
20230721,185400,43190670,6510,6510,6510,6510,0
|
|
20230721,185300,43190670,6510,6510,6510,6510,0
|
|
20230721,185200,43190670,6510,6510,6510,6510,0
|
|
20230721,185100,43190670,6510,6510,6510,6510,0
|
|
20230721,185000,43190670,6510,6510,6510,6510,0
|
|
20230721,184900,43190670,6510,6510,6510,6510,0
|
|
20230721,184800,43190670,6510,6510,6510,6510,0
|
|
20230721,184700,43190670,6510,6510,6510,6510,0
|
|
20230721,184600,43190670,6510,6510,6510,6510,0
|
|
20230721,184500,43190670,6510,6510,6510,6510,0
|
|
20230721,184400,43190670,6510,6510,6510,6510,0
|
|
20230721,184300,43190670,6510,6510,6510,6510,0
|
|
20230721,184200,43190670,6510,6510,6510,6510,0
|
|
20230721,184100,43190670,6510,6510,6510,6510,0
|
|
20230721,184000,43190670,6510,6510,6510,6510,0
|
|
20230721,183900,43190670,6510,6510,6510,6510,0
|
|
20230721,183800,43190670,6510,6510,6510,6510,0
|
|
20230721,183700,43190670,6510,6510,6510,6510,0
|
|
20230721,183600,43190670,6510,6510,6510,6510,0
|
|
20230721,183500,43190670,6510,6510,6510,6510,563
|
|
20230721,183400,43190670,6510,6510,6510,6510,0
|
|
20230721,183300,43190670,6510,6510,6510,6510,0
|
|
20230721,183200,43190670,6510,6510,6510,6510,0
|
|
20230721,183100,43190670,6510,6510,6510,6510,0
|
|
20230721,183000,43190670,6510,6510,6510,6510,0
|
|
20230721,182900,43190670,6510,6510,6510,6510,0
|
|
20230721,182800,43190670,6510,6510,6510,6510,0
|
|
20230721,182700,43190670,6510,6510,6510,6510,0
|
|
20230721,182600,43190670,6510,6510,6510,6510,0
|
|
20230721,182500,43190670,6510,6510,6510,6510,0
|
|
20230721,182400,43190670,6510,6510,6510,6510,0
|
|
20230721,182300,43190670,6510,6510,6510,6510,0
|
|
20230721,182200,43190670,6510,6510,6510,6510,0
|
|
20230721,182100,43190670,6510,6510,6510,6510,0
|
|
20230721,182000,43190670,6510,6510,6510,6510,0
|
|
20230721,181900,43190670,6510,6510,6510,6510,0
|
|
20230721,181800,43190670,6510,6510,6510,6510,0
|
|
20230721,181700,43190670,6510,6510,6510,6510,0
|
|
20230721,181600,43190670,6510,6510,6510,6510,0
|
|
20230721,181500,43190670,6510,6510,6510,6510,0
|
|
20230721,181400,43190670,6510,6510,6510,6510,0
|
|
20230721,181300,43190670,6510,6510,6510,6510,0
|
|
20230721,181200,43190670,6510,6510,6510,6510,0
|
|
20230721,181100,43190670,6510,6510,6510,6510,0
|
|
20230721,181000,43190670,6510,6510,6510,6510,0
|
|
20230721,180900,43190670,6510,6510,6510,6510,0
|
|
20230721,180800,43190670,6510,6510,6510,6510,0
|
|
20230721,180700,43190670,6510,6510,6510,6510,0
|
|
20230721,180600,43190670,6510,6510,6510,6510,0
|
|
20230721,180500,43190670,6510,6510,6510,6510,563
|
|
20230721,180400,43190670,6510,6510,6510,6510,0
|
|
20230721,180300,43190670,6510,6510,6510,6510,0
|
|
20230721,180200,43190670,6510,6510,6510,6510,0
|
|
20230721,180100,43190670,6510,6510,6510,6510,0
|
|
20230721,180000,43190670,6510,6510,6510,6510,0
|
|
20230721,175900,43190670,6510,6510,6510,6510,0
|
|
20230721,175800,43190670,6510,6510,6510,6510,0
|
|
20230721,175700,43190670,6510,6510,6510,6510,0
|
|
20230721,175600,43190670,6510,6510,6510,6510,0
|
|
20230721,175500,43190670,6510,6510,6510,6510,0
|
|
20230721,175400,43190670,6510,6510,6510,6510,0
|
|
20230721,175300,43190670,6510,6510,6510,6510,0
|
|
20230721,175200,43190670,6510,6510,6510,6510,0
|
|
20230721,175100,43190670,6510,6510,6510,6510,0
|
|
20230721,175000,43190670,6510,6510,6510,6510,0
|
|
20230721,174900,43190670,6510,6510,6510,6510,0
|
|
20230721,174800,43190670,6510,6510,6510,6510,0
|
|
20230721,174700,43190670,6510,6510,6510,6510,0
|
|
20230721,174600,43190670,6510,6510,6510,6510,0
|
|
20230721,174500,43190670,6510,6510,6510,6510,0
|
|
20230721,174400,43190670,6510,6510,6510,6510,0
|
|
20230721,174300,43190670,6510,6510,6510,6510,0
|
|
20230721,174200,43190670,6510,6510,6510,6510,0
|
|
20230721,174100,43190670,6510,6510,6510,6510,0
|
|
20230721,174000,43190670,6510,6510,6510,6510,0
|
|
20230721,173900,43190670,6510,6510,6510,6510,0
|
|
20230721,173800,43190670,6510,6510,6510,6510,0
|
|
20230721,173700,43190670,6510,6510,6510,6510,0
|
|
20230721,173600,43190670,6510,6510,6510,6510,0
|
|
20230721,173500,43190670,6510,6510,6510,6510,563
|
|
20230721,173400,43190670,6510,6510,6510,6510,0
|
|
20230721,173300,43190670,6510,6510,6510,6510,0
|
|
20230721,173200,43190670,6510,6510,6510,6510,0
|
|
20230721,173100,43190670,6510,6510,6510,6510,0
|
|
20230721,173000,43190670,6510,6510,6510,6510,0
|
|
20230721,172900,43190670,6510,6510,6510,6510,0
|
|
20230721,172800,43190670,6510,6510,6510,6510,0
|
|
20230721,172700,43190670,6510,6510,6510,6510,0
|
|
20230721,172600,43190670,6510,6510,6510,6510,0
|
|
20230721,172500,43190670,6510,6510,6510,6510,0
|
|
20230721,172400,43190670,6510,6510,6510,6510,0
|
|
20230721,172300,43190670,6510,6510,6510,6510,0
|
|
20230721,172200,43190670,6510,6510,6510,6510,0
|
|
20230721,172100,43190670,6510,6510,6510,6510,0
|
|
20230721,172000,43190670,6510,6510,6510,6510,0
|
|
20230721,171900,43190670,6510,6510,6510,6510,0
|
|
20230721,171800,43190670,6510,6510,6510,6510,0
|
|
20230721,171700,43190670,6510,6510,6510,6510,0
|
|
20230721,171600,43190670,6510,6510,6510,6510,0
|
|
20230721,171500,43190670,6510,6510,6510,6510,0
|
|
20230721,171400,43190670,6510,6510,6510,6510,0
|
|
20230721,171300,43190670,6510,6510,6510,6510,0
|
|
20230721,171200,43190670,6510,6510,6510,6510,0
|
|
20230721,171100,43190670,6510,6510,6510,6510,0
|
|
20230721,171000,43190670,6510,6510,6510,6510,0
|
|
20230721,170900,43190670,6510,6510,6510,6510,0
|
|
20230721,170800,43190670,6510,6510,6510,6510,0
|
|
20230721,170700,43190670,6510,6510,6510,6510,0
|
|
20230721,170600,43190670,6510,6510,6510,6510,0
|
|
20230721,170500,43190670,6510,6510,6510,6510,563
|
|
20230721,170400,43190670,6510,6510,6510,6510,0
|
|
20230721,170300,43190670,6510,6510,6510,6510,0
|
|
20230721,170200,43190670,6510,6510,6510,6510,0
|
|
20230721,170100,43190670,6510,6510,6510,6510,0
|
|
20230721,170000,43190670,6510,6510,6510,6510,0
|
|
20230721,165900,43190670,6510,6510,6510,6510,0
|
|
20230721,165800,43190670,6510,6510,6510,6510,0
|
|
20230721,165700,43190670,6510,6510,6510,6510,0
|
|
20230721,165600,43190670,6510,6510,6510,6510,0
|
|
20230721,165500,43190670,6510,6510,6510,6510,0
|
|
20230721,165400,43190670,6510,6510,6510,6510,0
|
|
20230721,165300,43190670,6510,6510,6510,6510,0
|
|
20230721,165200,43190670,6510,6510,6510,6510,0
|
|
20230721,165100,43190670,6510,6510,6510,6510,0
|
|
20230721,165000,43190670,6510,6510,6510,6510,0
|
|
20230721,164900,43190670,6510,6510,6510,6510,0
|
|
20230721,164800,43190670,6510,6510,6510,6510,0
|
|
20230721,164700,43190670,6510,6510,6510,6510,0
|
|
20230721,164600,43190670,6510,6510,6510,6510,0
|
|
20230721,164500,43190670,6510,6510,6510,6510,0
|
|
20230721,164400,43190670,6510,6510,6510,6510,0
|
|
20230721,164300,43190670,6510,6510,6510,6510,0
|
|
20230721,164200,43190670,6510,6510,6510,6510,0
|
|
20230721,164100,43190670,6510,6510,6510,6510,0
|
|
20230721,164000,43190670,6510,6510,6510,6510,0
|
|
20230721,163900,43190670,6510,6510,6510,6510,0
|
|
20230721,163800,43190670,6510,6510,6510,6510,0
|
|
20230721,163700,43190670,6510,6510,6510,6510,0
|
|
20230721,163600,43190670,6510,6510,6510,6510,0
|
|
20230721,163500,43190670,6510,6510,6510,6510,563
|
|
20230721,163400,43190670,6510,6510,6510,6510,0
|
|
20230721,163300,43190670,6510,6510,6510,6510,0
|
|
20230721,163200,43190670,6510,6510,6510,6510,0
|
|
20230721,163100,43190670,6510,6510,6510,6510,0
|
|
20230721,163000,43190670,6510,6510,6510,6510,0
|
|
20230721,162900,43190670,6510,6510,6510,6510,0
|
|
20230721,162800,43190670,6510,6510,6510,6510,0
|
|
20230721,162700,43190670,6510,6510,6510,6510,0
|
|
20230721,162600,43190670,6510,6510,6510,6510,0
|
|
20230721,162500,43190670,6510,6510,6510,6510,0
|
|
20230721,162400,43190670,6510,6510,6510,6510,0
|
|
20230721,162300,43190670,6510,6510,6510,6510,0
|
|
20230721,162200,43190670,6510,6510,6510,6510,0
|
|
20230721,162100,43190670,6510,6510,6510,6510,0
|
|
20230721,162000,43190670,6510,6510,6510,6510,0
|
|
20230721,161900,43190670,6510,6510,6510,6510,0
|
|
20230721,161800,43190670,6510,6510,6510,6510,0
|
|
20230721,161700,43190670,6510,6510,6510,6510,0
|
|
20230721,161600,43190670,6510,6510,6510,6510,0
|
|
20230721,161500,43190670,6510,6510,6510,6510,0
|
|
20230721,161400,43190670,6510,6510,6510,6510,0
|
|
20230721,161300,43190670,6510,6510,6510,6510,0
|
|
20230721,161200,43190670,6510,6510,6510,6510,0
|
|
20230721,161100,43190670,6510,6510,6510,6510,0
|
|
20230721,161000,43190670,6510,6510,6510,6510,0
|
|
20230721,160900,43190670,6510,6510,6510,6510,0
|
|
20230721,160800,43190670,6510,6510,6510,6510,0
|
|
20230721,160700,43190670,6510,6510,6510,6510,0
|
|
20230721,160600,43190670,6510,6510,6510,6510,0
|
|
20230721,160500,43190670,6510,6510,6510,6510,563
|
|
20230721,160400,43190670,6510,6510,6510,6510,0
|
|
20230721,160300,43190670,6510,6510,6510,6510,0
|
|
20230721,160200,43190670,6510,6510,6510,6510,0
|
|
20230721,160100,43190670,6510,6510,6510,6510,0
|
|
20230721,160000,43190670,6510,6510,6510,6510,0
|
|
20230721,155900,43190670,6510,6510,6510,6510,0
|
|
20230721,155800,43190670,6510,6510,6510,6510,0
|
|
20230721,155700,43190670,6510,6510,6510,6510,0
|
|
20230721,155600,43190670,6510,6510,6510,6510,0
|
|
20230721,155500,43190670,6510,6510,6510,6510,0
|
|
20230721,155400,43190670,6510,6510,6510,6510,0
|
|
20230721,155300,43190670,6510,6510,6510,6510,0
|
|
20230721,155200,43190670,6510,6510,6510,6510,0
|
|
20230721,155100,43190670,6510,6510,6510,6510,0
|
|
20230721,155000,43190670,6510,6510,6510,6510,0
|
|
20230721,154900,43190670,6510,6510,6510,6510,0
|
|
20230721,154800,43190670,6510,6510,6510,6510,0
|
|
20230721,154700,43190670,6510,6510,6510,6510,0
|
|
20230721,154600,43190670,6510,6510,6510,6510,0
|
|
20230721,154500,43190670,6510,6510,6510,6510,0
|
|
20230721,154400,43190670,6510,6510,6510,6510,0
|
|
20230721,154300,43190670,6510,6510,6510,6510,0
|
|
20230721,154200,43190670,6510,6510,6510,6510,0
|
|
20230721,154100,43190670,6510,6510,6510,6510,0
|
|
20230721,154000,43190670,6510,6510,6510,6510,0
|
|
20230721,153900,43190670,6510,6510,6510,6510,0
|
|
20230721,153800,43190670,6510,6510,6510,6510,0
|
|
20230721,153700,43190670,6510,6510,6510,6510,0
|
|
20230721,153600,43190670,6510,6510,6510,6510,0
|
|
20230721,153500,43190670,6510,6510,6510,6510,563
|
|
20230721,153400,43190670,6510,6510,6510,6510,0
|
|
20230721,153300,43190670,6510,6510,6510,6510,0
|
|
20230721,153200,43190670,6510,6510,6510,6510,0
|
|
20230721,153100,43190670,6510,6510,6510,6510,0
|
|
20230721,153000,43190670,6510,6510,6510,6510,563
|
|
20230721,152900,39525540,6450,6450,6450,6450,0
|
|
20230721,152800,39525540,6450,6450,6450,6450,0
|
|
20230721,152700,39525540,6450,6450,6450,6450,0
|
|
20230721,152600,39525540,6450,6450,6450,6450,0
|
|
20230721,152500,39525540,6450,6450,6450,6450,0
|
|
20230721,152400,39525540,6450,6450,6450,6450,0
|
|
20230721,152300,39525540,6450,6450,6450,6450,0
|
|
20230721,152200,39525540,6450,6450,6450,6450,0
|
|
20230721,152100,39525540,6450,6450,6450,6450,0
|
|
20230721,152000,39525540,6450,6450,6450,6450,0
|
|
20230721,151900,39525540,6450,6430,6450,6430,88
|
|
20230721,151800,38959680,6430,6430,6430,6430,7
|
|
20230721,151700,38914670,6430,6430,6430,6430,15
|
|
20230721,151600,38818220,6420,6420,6420,6420,0
|
|
20230721,151500,38818220,6420,6400,6420,6400,31
|
|
20230721,151400,38619220,6430,6430,6430,6430,0
|
|
20230721,151300,38619220,6430,6420,6430,6420,31
|
|
20230721,151200,38420190,6400,6400,6400,6400,1
|
|
20230721,151100,38413790,6460,6460,6460,6460,1
|
|
20230721,151000,38407330,6400,6400,6400,6400,1
|
|
20230721,150900,38400930,6470,6440,6470,6440,30
|
|
20230721,150800,38207700,6440,6440,6440,6440,0
|
|
20230721,150700,38207700,6440,6440,6440,6440,10
|
|
20230721,150600,38143300,6440,6390,6440,6390,1071
|
|
20230721,150500,31288660,6390,6400,6400,6390,25
|
|
20230721,150400,31128670,6390,6390,6390,6390,0
|
|
20230721,150300,31128670,6390,6380,6390,6380,33
|
|
20230721,150200,30918050,6390,6390,6390,6390,0
|
|
20230721,150100,30918050,6390,6390,6390,6390,0
|
|
20230721,150000,30918050,6390,6390,6390,6390,0
|
|
20230721,145900,30918050,6390,6390,6390,6390,22
|
|
20230721,145800,30777470,6400,6400,6400,6400,1
|
|
20230721,145700,30771070,6430,6430,6430,6430,0
|
|
20230721,145600,30771070,6430,6430,6430,6430,0
|
|
20230721,145500,30771070,6430,6430,6430,6430,0
|
|
20230721,145400,30771070,6430,6430,6430,6430,0
|
|
20230721,145300,30771070,6430,6430,6430,6430,0
|
|
20230721,145200,30771070,6430,6430,6430,6430,0
|
|
20230721,145100,30771070,6430,6430,6430,6430,0
|
|
20230721,145000,30771070,6430,6430,6430,6430,0
|
|
20230721,144900,30771070,6430,6430,6430,6430,1
|
|
20230721,144800,30764640,6400,6400,6400,6400,0
|
|
20230721,144700,30764640,6400,6400,6400,6400,0
|
|
20230721,144600,30764640,6400,6400,6400,6400,0
|
|
20230721,144500,30764640,6400,6400,6400,6400,0
|
|
20230721,144400,30764640,6400,6400,6400,6400,0
|
|
20230721,144300,30764640,6400,6400,6400,6400,0
|
|
20230721,144200,30764640,6400,6400,6400,6400,8
|
|
20230721,144100,30713440,6430,6430,6430,6430,1
|
|
20230721,144000,30707010,6400,6400,6400,6400,0
|
|
20230721,143900,30707010,6400,6400,6400,6400,0
|
|
20230721,143800,30707010,6400,6400,6400,6400,0
|
|
20230721,143700,30707010,6400,6400,6400,6400,0
|
|
20230721,143600,30707010,6400,6400,6400,6400,0
|
|
20230721,143500,30707010,6400,6400,6400,6400,14
|
|
20230721,143400,30617410,6400,6400,6400,6400,0
|
|
20230721,143300,30617410,6400,6400,6400,6400,0
|
|
20230721,143200,30617410,6400,6400,6400,6400,0
|
|
20230721,143100,30617410,6400,6400,6400,6400,0
|
|
20230721,143000,30617410,6400,6400,6400,6400,0
|
|
20230721,142900,30617410,6400,6400,6400,6400,1
|
|
20230721,142800,30611010,6400,6400,6400,6400,0
|
|
20230721,142700,30611010,6400,6400,6400,6400,0
|
|
20230721,142600,30611010,6400,6400,6400,6400,0
|
|
20230721,142500,30611010,6400,6400,6400,6400,0
|
|
20230721,142400,30611010,6400,6400,6400,6400,5
|
|
20230721,142300,30579010,6400,6400,6400,6400,0
|
|
20230721,142200,30579010,6400,6400,6400,6400,0
|
|
20230721,142100,30579010,6400,6400,6400,6400,0
|
|
20230721,142000,30579010,6400,6400,6400,6400,0
|
|
20230721,141900,30579010,6400,6390,6400,6390,720
|
|
20230721,141800,25971160,6390,6390,6390,6390,150
|
|
20230721,141700,25012660,6390,6390,6390,6390,0
|
|
20230721,141600,25012660,6390,6390,6390,6390,0
|
|
20230721,141500,25012660,6390,6390,6390,6390,0
|
|
20230721,141400,25012660,6390,6390,6390,6390,0
|
|
20230721,141300,25012660,6390,6390,6390,6390,0
|
|
20230721,141200,25012660,6390,6390,6390,6390,0
|
|
20230721,141100,25012660,6390,6390,6390,6390,6
|
|
20230721,141000,24974320,6380,6380,6380,6380,0
|
|
20230721,140900,24974320,6380,6380,6380,6380,0
|
|
20230721,140800,24974320,6380,6380,6380,6380,0
|
|
20230721,140700,24974320,6380,6380,6380,6380,0
|
|
20230721,140600,24974320,6380,6380,6380,6380,0
|
|
20230721,140500,24974320,6380,6380,6380,6380,0
|
|
20230721,140400,24974320,6380,6380,6380,6380,0
|
|
20230721,140300,24974320,6380,6380,6380,6380,48
|
|
20230721,140200,24668080,6380,6380,6380,6380,10
|
|
20230721,140100,24604280,6380,6380,6380,6380,31
|
|
20230721,140000,24406500,6380,6380,6380,6380,0
|
|
20230721,135900,24406500,6380,6380,6380,6380,2
|
|
20230721,135800,24393740,6380,6380,6380,6380,1
|
|
20230721,135700,24387360,6360,6380,6380,6360,3
|
|
20230721,135600,24368240,6360,6370,6370,6360,11
|
|
20230721,135500,24298180,6370,6370,6370,6370,24
|
|
20230721,135400,24145300,6370,6370,6370,6370,2
|
|
20230721,135300,24132560,6370,6370,6370,6370,154
|
|
20230721,135200,23151580,6380,6380,6380,6380,16
|
|
20230721,135100,23049500,6370,6370,6370,6370,0
|
|
20230721,135000,23049500,6370,6370,6370,6370,0
|
|
20230721,134900,23049500,6370,6370,6370,6370,0
|
|
20230721,134800,23049500,6370,6370,6370,6370,20
|
|
20230721,134700,22922100,6380,6380,6380,6380,0
|
|
20230721,134600,22922100,6380,6380,6380,6380,0
|
|
20230721,134500,22922100,6380,6380,6380,6380,0
|
|
20230721,134400,22922100,6380,6380,6380,6380,0
|
|
20230721,134300,22922100,6380,6380,6380,6380,4
|
|
20230721,134200,22896580,6390,6390,6390,6390,0
|
|
20230721,134100,22896580,6390,6380,6390,6370,276
|
|
20230721,134000,21134710,6380,6380,6380,6380,0
|
|
20230721,133900,21134710,6380,6380,6380,6380,300
|
|
20230721,133800,19220710,6380,6380,6380,6380,0
|
|
20230721,133700,19220710,6380,6380,6380,6380,0
|
|
20230721,133600,19220710,6380,6380,6380,6380,20
|
|
20230721,133500,19093110,6390,6390,6390,6390,1
|
|
20230721,133400,19086720,6390,6390,6390,6390,0
|
|
20230721,133300,19086720,6390,6390,6390,6390,0
|
|
20230721,133200,19086720,6390,6390,6390,6390,0
|
|
20230721,133100,19086720,6390,6390,6390,6390,0
|
|
20230721,133000,19086720,6390,6390,6390,6390,8
|
|
20230721,132900,19035600,6400,6400,6400,6400,0
|
|
20230721,132800,19035600,6400,6400,6400,6400,0
|
|
20230721,132700,19035600,6400,6400,6400,6400,0
|
|
20230721,132600,19035600,6400,6410,6410,6400,15
|
|
20230721,132500,18939540,6420,6420,6420,6420,0
|
|
20230721,132400,18939540,6420,6420,6420,6420,0
|
|
20230721,132300,18939540,6420,6420,6420,6420,0
|
|
20230721,132200,18939540,6420,6420,6420,6420,32
|
|
20230721,132100,18734100,6380,6380,6380,6380,0
|
|
20230721,132000,18734100,6380,6380,6380,6380,0
|
|
20230721,131900,18734100,6380,6380,6380,6380,0
|
|
20230721,131800,18734100,6380,6380,6380,6380,0
|
|
20230721,131700,18734100,6380,6380,6380,6380,0
|
|
20230721,131600,18734100,6380,6380,6380,6380,0
|
|
20230721,131500,18734100,6380,6380,6380,6380,0
|
|
20230721,131400,18734100,6380,6380,6380,6380,0
|
|
20230721,131300,18734100,6380,6380,6380,6380,0
|
|
20230721,131200,18734100,6380,6380,6380,6380,0
|
|
20230721,131100,18734100,6380,6380,6380,6380,0
|
|
20230721,131000,18734100,6380,6380,6380,6380,0
|
|
20230721,130900,18734100,6380,6380,6380,6380,0
|
|
20230721,130800,18734100,6380,6410,6410,6380,65
|
|
20230721,130700,18319120,6410,6410,6410,6410,0
|
|
20230721,130600,18319120,6410,6410,6410,6410,0
|
|
20230721,130500,18319120,6410,6410,6410,6410,0
|
|
20230721,130400,18319120,6410,6410,6410,6410,0
|
|
20230721,130300,18319120,6410,6410,6410,6410,0
|
|
20230721,130200,18319120,6410,6410,6410,6410,0
|
|
20230721,130100,18319120,6410,6410,6410,6410,0
|
|
20230721,130000,18319120,6410,6410,6410,6410,0
|
|
20230721,125900,18319120,6410,6410,6410,6410,0
|
|
20230721,125800,18319120,6410,6410,6410,6410,29
|
|
20230721,125700,18133230,6410,6430,6460,6410,37
|
|
20230721,125600,17895710,6430,6430,6430,6430,0
|
|
20230721,125500,17895710,6430,6430,6430,6430,0
|
|
20230721,125400,17895710,6430,6430,6430,6430,0
|
|
20230721,125300,17895710,6430,6400,6440,6400,155
|
|
20230721,125200,16898610,6380,6380,6380,6380,0
|
|
20230721,125100,16898610,6380,6390,6390,6380,130
|
|
20230721,125000,16068130,6390,6390,6390,6390,0
|
|
20230721,124900,16068130,6390,6390,6390,6390,0
|
|
20230721,124800,16068130,6390,6390,6390,6390,0
|
|
20230721,124700,16068130,6390,6390,6390,6390,0
|
|
20230721,124600,16068130,6390,6390,6390,6390,0
|
|
20230721,124500,16068130,6390,6410,6410,6380,152
|
|
20230721,124400,15095780,6460,6460,6460,6460,0
|
|
20230721,124300,15095780,6460,6460,6460,6460,0
|
|
20230721,124200,15095780,6460,6440,6460,6440,24
|
|
20230721,124100,14941110,6400,6420,6420,6400,500
|
|
20230721,124000,11739300,6450,6440,6450,6440,74
|
|
20230721,123900,11262330,6420,6420,6420,6420,0
|
|
20230721,123800,11262330,6420,6420,6420,6420,11
|
|
20230721,123700,11191710,6430,6430,6430,6430,0
|
|
20230721,123600,11191710,6430,6430,6430,6430,4
|
|
20230721,123500,11165990,6430,6430,6430,6430,8
|
|
20230721,123400,11114550,6430,6430,6430,6430,5
|
|
20230721,123300,11082400,6440,6440,6440,6440,2
|
|
20230721,123200,11069520,6440,6440,6440,6440,0
|
|
20230721,123100,11069520,6440,6440,6440,6440,0
|
|
20230721,123000,11069520,6440,6440,6440,6440,0
|
|
20230721,122900,11069520,6440,6440,6440,6440,0
|
|
20230721,122800,11069520,6440,6420,6440,6420,2
|
|
20230721,122700,11056660,6420,6420,6420,6420,0
|
|
20230721,122600,11056660,6420,6420,6420,6420,0
|
|
20230721,122500,11056660,6420,6420,6420,6420,0
|
|
20230721,122400,11056660,6420,6420,6420,6420,0
|
|
20230721,122300,11056660,6420,6420,6420,6420,0
|
|
20230721,122200,11056660,6420,6420,6420,6420,0
|
|
20230721,122100,11056660,6420,6420,6420,6420,0
|
|
20230721,122000,11056660,6420,6420,6420,6420,0
|
|
20230721,121900,11056660,6420,6420,6420,6420,53
|
|
20230721,121800,10716400,6430,6430,6430,6430,0
|
|
20230721,121700,10716400,6430,6430,6430,6430,0
|
|
20230721,121600,10716400,6430,6430,6430,6430,0
|
|
20230721,121500,10716400,6430,6430,6430,6430,0
|
|
20230721,121400,10716400,6430,6430,6430,6430,0
|
|
20230721,121300,10716400,6430,6430,6430,6430,0
|
|
20230721,121200,10716400,6430,6430,6430,6430,0
|
|
20230721,121100,10716400,6430,6430,6430,6430,0
|
|
20230721,121000,10716400,6430,6430,6430,6430,13
|
|
20230721,120900,10632810,6430,6430,6430,6430,0
|
|
20230721,120800,10632810,6430,6430,6430,6430,0
|
|
20230721,120700,10632810,6430,6430,6430,6430,0
|
|
20230721,120600,10632810,6430,6430,6430,6430,0
|
|
20230721,120500,10632810,6430,6430,6430,6430,0
|
|
20230721,120400,10632810,6430,6430,6430,6430,0
|
|
20230721,120300,10632810,6430,6430,6430,6430,23
|
|
20230721,120200,10484920,6440,6440,6440,6440,0
|
|
20230721,120100,10484920,6440,6440,6440,6440,0
|
|
20230721,120000,10484920,6440,6440,6440,6440,15
|
|
20230721,115900,10388320,6470,6470,6470,6470,0
|
|
20230721,115800,10388320,6470,6470,6470,6470,0
|
|
20230721,115700,10388320,6470,6470,6470,6470,0
|
|
20230721,115600,10388320,6470,6470,6470,6470,0
|
|
20230721,115500,10388320,6470,6470,6470,6470,1
|
|
20230721,115400,10381850,6440,6440,6440,6440,0
|
|
20230721,115300,10381850,6440,6440,6440,6440,0
|
|
20230721,115200,10381850,6440,6440,6440,6440,0
|
|
20230721,115100,10381850,6440,6440,6440,6440,0
|
|
20230721,115000,10381850,6440,6440,6440,6440,0
|
|
20230721,114900,10381850,6440,6440,6440,6440,0
|
|
20230721,114800,10381850,6440,6440,6440,6440,0
|
|
20230721,114700,10381850,6440,6440,6440,6440,0
|
|
20230721,114600,10381850,6440,6440,6440,6440,7
|
|
20230721,114500,10336770,6450,6450,6450,6450,0
|
|
20230721,114400,10336770,6450,6450,6450,6450,0
|
|
20230721,114300,10336770,6450,6450,6450,6450,0
|
|
20230721,114200,10336770,6450,6450,6450,6450,0
|
|
20230721,114100,10336770,6450,6450,6450,6450,0
|
|
20230721,114000,10336770,6450,6450,6450,6450,0
|
|
20230721,113900,10336770,6450,6450,6450,6450,0
|
|
20230721,113800,10336770,6450,6450,6450,6450,0
|
|
20230721,113700,10336770,6450,6450,6450,6450,6
|
|
20230721,113600,10298070,6450,6450,6450,6450,7
|
|
20230721,113500,10252920,6470,6470,6470,6470,0
|
|
20230721,113400,10252920,6470,6470,6470,6470,0
|
|
20230721,113300,10252920,6470,6470,6470,6470,0
|
|
20230721,113200,10252920,6470,6470,6470,6470,0
|
|
20230721,113100,10252920,6470,6470,6470,6470,0
|
|
20230721,113000,10252920,6470,6470,6470,6470,0
|
|
20230721,112900,10252920,6470,6470,6470,6470,0
|
|
20230721,112800,10252920,6470,6470,6470,6470,0
|
|
20230721,112700,10252920,6470,6470,6470,6470,0
|
|
20230721,112600,10252920,6470,6470,6470,6470,0
|
|
20230721,112500,10252920,6470,6470,6470,6470,0
|
|
20230721,112400,10252920,6470,6470,6470,6470,0
|
|
20230721,112300,10252920,6470,6470,6470,6470,0
|
|
20230721,112200,10252920,6470,6470,6470,6470,0
|
|
20230721,112100,10252920,6470,6470,6470,6470,0
|
|
20230721,112000,10252920,6470,6470,6470,6470,0
|
|
20230721,111900,10252920,6470,6470,6470,6470,3
|
|
20230721,111800,10233510,6470,6470,6470,6470,0
|
|
20230721,111700,10233510,6470,6470,6470,6470,6
|
|
20230721,111600,10194690,6440,6450,6450,6440,390
|
|
20230721,111500,7682750,6470,6470,6470,6470,2
|
|
20230721,111400,7669810,6470,6470,6470,6470,0
|
|
20230721,111300,7669810,6470,6470,6470,6470,0
|
|
20230721,111200,7669810,6470,6470,6470,6470,0
|
|
20230721,111100,7669810,6470,6470,6470,6470,0
|
|
20230721,111000,7669810,6470,6470,6470,6470,0
|
|
20230721,110900,7669810,6470,6470,6470,6470,1
|
|
20230721,110800,7663340,6460,6460,6460,6460,0
|
|
20230721,110700,7663340,6460,6460,6460,6460,0
|
|
20230721,110600,7663340,6460,6460,6460,6460,0
|
|
20230721,110500,7663340,6460,6460,6460,6460,0
|
|
20230721,110400,7663340,6460,6460,6460,6460,0
|
|
20230721,110300,7663340,6460,6460,6460,6460,0
|
|
20230721,110200,7663340,6460,6460,6460,6460,10
|
|
20230721,110100,7598740,6460,6460,6460,6460,0
|
|
20230721,110000,7598740,6460,6460,6460,6460,0
|
|
20230721,105900,7598740,6460,6460,6460,6460,0
|
|
20230721,105800,7598740,6460,6460,6460,6460,274
|
|
20230721,105700,5828700,6460,6460,6460,6460,6
|
|
20230721,105600,5789940,6460,6460,6460,6460,1
|
|
20230721,105500,5783480,6460,6460,6460,6460,0
|
|
20230721,105400,5783480,6460,6460,6460,6460,19
|
|
20230721,105300,5660740,6460,6460,6460,6460,0
|
|
20230721,105200,5660740,6460,6460,6460,6460,0
|
|
20230721,105100,5660740,6460,6460,6460,6460,0
|
|
20230721,105000,5660740,6460,6460,6460,6460,0
|
|
20230721,104900,5660740,6460,6460,6460,6460,0
|
|
20230721,104800,5660740,6460,6460,6460,6460,0
|
|
20230721,104700,5660740,6460,6460,6460,6460,0
|
|
20230721,104600,5660740,6460,6470,6470,6460,55
|
|
20230721,104500,5305060,6480,6480,6480,6480,0
|
|
20230721,104400,5305060,6480,6480,6480,6480,0
|
|
20230721,104300,5305060,6480,6480,6480,6480,0
|
|
20230721,104200,5305060,6480,6480,6480,6480,0
|
|
20230721,104100,5305060,6480,6480,6480,6480,0
|
|
20230721,104000,5305060,6480,6480,6480,6480,0
|
|
20230721,103900,5305060,6480,6480,6480,6480,0
|
|
20230721,103800,5305060,6480,6480,6480,6480,0
|
|
20230721,103700,5305060,6480,6480,6480,6480,0
|
|
20230721,103600,5305060,6480,6480,6480,6480,0
|
|
20230721,103500,5305060,6480,6480,6480,6480,0
|
|
20230721,103400,5305060,6480,6480,6480,6480,10
|
|
20230721,103300,5240260,6480,6480,6480,6480,0
|
|
20230721,103200,5240260,6480,6480,6480,6480,0
|
|
20230721,103100,5240260,6480,6480,6480,6480,0
|
|
20230721,103000,5240260,6480,6480,6480,6480,0
|
|
20230721,102900,5240260,6480,6480,6480,6480,0
|
|
20230721,102800,5240260,6480,6480,6480,6480,0
|
|
20230721,102700,5240260,6480,6480,6480,6480,0
|
|
20230721,102600,5240260,6480,6480,6480,6480,5
|
|
20230721,102500,5207860,6480,6470,6480,6470,2
|
|
20230721,102400,5194910,6470,6470,6470,6470,5
|
|
20230721,102300,5162560,6470,6470,6470,6470,0
|
|
20230721,102200,5162560,6470,6470,6470,6470,0
|
|
20230721,102100,5162560,6470,6470,6470,6470,1
|
|
20230721,102000,5156090,6470,6470,6470,6470,0
|
|
20230721,101900,5156090,6470,6470,6470,6470,0
|
|
20230721,101800,5156090,6470,6470,6470,6470,0
|
|
20230721,101700,5156090,6470,6470,6470,6470,0
|
|
20230721,101600,5156090,6470,6470,6470,6470,0
|
|
20230721,101500,5156090,6470,6470,6470,6470,0
|
|
20230721,101400,5156090,6470,6470,6470,6470,70
|
|
20230721,101300,4703190,6470,6470,6470,6470,0
|
|
20230721,101200,4703190,6470,6470,6470,6470,100
|
|
20230721,101100,4056190,6480,6480,6480,6480,0
|
|
20230721,101000,4056190,6480,6480,6480,6480,0
|
|
20230721,100900,4056190,6480,6480,6480,6480,0
|
|
20230721,100800,4056190,6480,6480,6480,6480,0
|
|
20230721,100700,4056190,6480,6480,6480,6480,0
|
|
20230721,100600,4056190,6480,6480,6480,6480,0
|
|
20230721,100500,4056190,6480,6480,6480,6480,0
|
|
20230721,100400,4056190,6480,6480,6480,6480,0
|
|
20230721,100300,4056190,6480,6480,6480,6480,0
|
|
20230721,100200,4056190,6480,6480,6480,6480,0
|
|
20230721,100100,4056190,6480,6480,6480,6480,14
|
|
20230721,100000,3965470,6480,6480,6480,6480,0
|
|
20230721,095900,3965470,6480,6480,6480,6480,0
|
|
20230721,095800,3965470,6480,6480,6480,6480,90
|
|
20230721,095700,3382270,6480,6480,6480,6480,0
|
|
20230721,095600,3382270,6480,6480,6480,6480,0
|
|
20230721,095500,3382270,6480,6460,6480,6460,85
|
|
20230721,095400,2832770,6450,6450,6450,6450,0
|
|
20230721,095300,2832770,6450,6450,6450,6450,0
|
|
20230721,095200,2832770,6450,6450,6450,6450,0
|
|
20230721,095100,2832770,6450,6450,6450,6450,1
|
|
20230721,095000,2826320,6440,6440,6440,6440,0
|
|
20230721,094900,2826320,6440,6440,6440,6440,0
|
|
20230721,094800,2826320,6440,6440,6440,6440,0
|
|
20230721,094700,2826320,6440,6440,6440,6440,39
|
|
20230721,094600,2575160,6450,6470,6470,6450,11
|
|
20230721,094500,2504010,6490,6490,6490,6490,2
|
|
20230721,094400,2491030,6490,6490,6490,6490,0
|
|
20230721,094300,2491030,6490,6490,6490,6490,0
|
|
20230721,094200,2491030,6490,6490,6490,6490,0
|
|
20230721,094100,2491030,6490,6490,6490,6490,0
|
|
20230721,094000,2491030,6490,6490,6490,6490,0
|
|
20230721,093900,2491030,6490,6490,6490,6490,0
|
|
20230721,093800,2491030,6490,6490,6490,6490,0
|
|
20230721,093700,2491030,6490,6490,6490,6490,0
|
|
20230721,093600,2491030,6490,6490,6490,6490,4
|
|
20230721,093500,2465070,6490,6490,6490,6490,0
|
|
20230721,093400,2465070,6490,6490,6490,6490,2
|
|
20230721,093300,2452090,6480,6480,6480,6480,0
|
|
20230721,093200,2452090,6480,6480,6480,6480,0
|
|
20230721,093100,2452090,6480,6480,6480,6480,0
|
|
20230721,093000,2452090,6480,6480,6480,6480,0
|
|
20230721,092900,2452090,6480,6480,6480,6480,0
|
|
20230721,092800,2452090,6480,6480,6480,6480,0
|
|
20230721,092700,2452090,6480,6480,6480,6480,0
|
|
20230721,092600,2452090,6480,6480,6480,6480,10
|
|
20230721,092500,2387290,6510,6510,6510,6510,0
|
|
20230721,092400,2387290,6510,6510,6510,6510,0
|
|
20230721,092300,2387290,6510,6510,6510,6510,1
|
|
20230721,092200,2380780,6480,6480,6480,6480,0
|
|
20230721,092100,2380780,6480,6480,6480,6480,0
|
|
20230721,092000,2380780,6480,6480,6480,6480,0
|
|
20230721,091900,2380780,6480,6480,6480,6480,0
|
|
20230721,091800,2380780,6480,6480,6480,6480,144
|
|
20230721,091700,1447660,6480,6480,6480,6480,0
|
|
20230721,091600,1447660,6480,6480,6480,6480,0
|
|
20230721,091500,1447660,6480,6480,6480,6480,0
|
|
20230721,091400,1447660,6480,6480,6480,6480,58
|
|
20230721,091300,1071820,6470,6470,6470,6470,0
|
|
20230721,091200,1071820,6470,6470,6470,6470,0
|
|
20230721,091100,1071820,6470,6470,6470,6470,0
|
|
20230721,091000,1071820,6470,6470,6470,6470,2
|
|
20230721,090900,1058880,6470,6470,6470,6470,0
|
|
20230721,090800,1058880,6470,6470,6470,6470,97
|
|
20230721,090700,431290,6470,6470,6470,6470,0
|
|
20230721,090600,431290,6470,6470,6470,6470,5
|
|
20230721,090500,398940,6470,6470,6470,6470,0
|
|
20230721,090400,398940,6470,6460,6470,6460,5
|
|
20230721,090300,366630,6410,6410,6410,6410,33
|
|
20230721,090200,155100,6410,6430,6430,6410,3
|
|
20230721,090100,135840,6440,6440,6440,6440,1
|
|
20230721,090000,129400,6470,6470,6470,6470,20
|