689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,202600,76815560,6940,6940,6940,6940,1640
|
|
20230710,202500,76815560,6940,6940,6940,6940,0
|
|
20230710,202400,76815560,6940,6940,6940,6940,0
|
|
20230710,202300,76815560,6940,6940,6940,6940,0
|
|
20230710,202200,76815560,6940,6940,6940,6940,0
|
|
20230710,202100,76815560,6940,6940,6940,6940,0
|
|
20230710,202000,76815560,6940,6940,6940,6940,0
|
|
20230710,201900,76815560,6940,6940,6940,6940,0
|
|
20230710,201800,76815560,6940,6940,6940,6940,0
|
|
20230710,201700,76815560,6940,6940,6940,6940,0
|
|
20230710,201600,76815560,6940,6940,6940,6940,0
|
|
20230710,201500,76815560,6940,6940,6940,6940,0
|
|
20230710,201400,76815560,6940,6940,6940,6940,0
|
|
20230710,201300,76815560,6940,6940,6940,6940,0
|
|
20230710,201200,76815560,6940,6940,6940,6940,0
|
|
20230710,201100,76815560,6940,6940,6940,6940,0
|
|
20230710,201000,76815560,6940,6940,6940,6940,0
|
|
20230710,200900,76815560,6940,6940,6940,6940,0
|
|
20230710,200800,76815560,6940,6940,6940,6940,0
|
|
20230710,200700,76815560,6940,6940,6940,6940,0
|
|
20230710,200600,76815560,6940,6940,6940,6940,0
|
|
20230710,200500,76815560,6940,6940,6940,6940,0
|
|
20230710,200400,76815560,6940,6940,6940,6940,0
|
|
20230710,200300,76815560,6940,6940,6940,6940,0
|
|
20230710,200200,76815560,6940,6940,6940,6940,0
|
|
20230710,200100,76815560,6940,6940,6940,6940,0
|
|
20230710,200000,76815560,6940,6940,6940,6940,0
|
|
20230710,195900,76815560,6940,6940,6940,6940,0
|
|
20230710,195800,76815560,6940,6940,6940,6940,0
|
|
20230710,195700,76815560,6940,6940,6940,6940,0
|
|
20230710,195600,76815560,6940,6940,6940,6940,1640
|
|
20230710,195500,76815560,6940,6940,6940,6940,0
|
|
20230710,195400,76815560,6940,6940,6940,6940,0
|
|
20230710,195300,76815560,6940,6940,6940,6940,0
|
|
20230710,195200,76815560,6940,6940,6940,6940,0
|
|
20230710,195100,76815560,6940,6940,6940,6940,0
|
|
20230710,195000,76815560,6940,6940,6940,6940,0
|
|
20230710,194900,76815560,6940,6940,6940,6940,0
|
|
20230710,194800,76815560,6940,6940,6940,6940,0
|
|
20230710,194700,76815560,6940,6940,6940,6940,0
|
|
20230710,194600,76815560,6940,6940,6940,6940,0
|
|
20230710,194500,76815560,6940,6940,6940,6940,0
|
|
20230710,194400,76815560,6940,6940,6940,6940,0
|
|
20230710,194300,76815560,6940,6940,6940,6940,0
|
|
20230710,194200,76815560,6940,6940,6940,6940,0
|
|
20230710,194100,76815560,6940,6940,6940,6940,0
|
|
20230710,194000,76815560,6940,6940,6940,6940,0
|
|
20230710,193900,76815560,6940,6940,6940,6940,0
|
|
20230710,193800,76815560,6940,6940,6940,6940,0
|
|
20230710,193700,76815560,6940,6940,6940,6940,0
|
|
20230710,193600,76815560,6940,6940,6940,6940,0
|
|
20230710,193500,76815560,6940,6940,6940,6940,0
|
|
20230710,193400,76815560,6940,6940,6940,6940,0
|
|
20230710,193300,76815560,6940,6940,6940,6940,0
|
|
20230710,193200,76815560,6940,6940,6940,6940,0
|
|
20230710,193100,76815560,6940,6940,6940,6940,0
|
|
20230710,193000,76815560,6940,6940,6940,6940,0
|
|
20230710,192900,76815560,6940,6940,6940,6940,0
|
|
20230710,192800,76815560,6940,6940,6940,6940,0
|
|
20230710,192700,76815560,6940,6940,6940,6940,0
|
|
20230710,192600,76815560,6940,6940,6940,6940,1640
|
|
20230710,192500,76815560,6940,6940,6940,6940,0
|
|
20230710,192400,76815560,6940,6940,6940,6940,0
|
|
20230710,192300,76815560,6940,6940,6940,6940,0
|
|
20230710,192200,76815560,6940,6940,6940,6940,0
|
|
20230710,192100,76815560,6940,6940,6940,6940,0
|
|
20230710,192000,76815560,6940,6940,6940,6940,0
|
|
20230710,191900,76815560,6940,6940,6940,6940,0
|
|
20230710,191800,76815560,6940,6940,6940,6940,0
|
|
20230710,191700,76815560,6940,6940,6940,6940,0
|
|
20230710,191600,76815560,6940,6940,6940,6940,0
|
|
20230710,191500,76815560,6940,6940,6940,6940,0
|
|
20230710,191400,76815560,6940,6940,6940,6940,0
|
|
20230710,191300,76815560,6940,6940,6940,6940,0
|
|
20230710,191200,76815560,6940,6940,6940,6940,0
|
|
20230710,191100,76815560,6940,6940,6940,6940,0
|
|
20230710,191000,76815560,6940,6940,6940,6940,0
|
|
20230710,190900,76815560,6940,6940,6940,6940,0
|
|
20230710,190800,76815560,6940,6940,6940,6940,0
|
|
20230710,190700,76815560,6940,6940,6940,6940,0
|
|
20230710,190600,76815560,6940,6940,6940,6940,0
|
|
20230710,190500,76815560,6940,6940,6940,6940,0
|
|
20230710,190400,76815560,6940,6940,6940,6940,0
|
|
20230710,190300,76815560,6940,6940,6940,6940,0
|
|
20230710,190200,76815560,6940,6940,6940,6940,0
|
|
20230710,190100,76815560,6940,6940,6940,6940,0
|
|
20230710,190000,76815560,6940,6940,6940,6940,0
|
|
20230710,185900,76815560,6940,6940,6940,6940,0
|
|
20230710,185800,76815560,6940,6940,6940,6940,0
|
|
20230710,185700,76815560,6940,6940,6940,6940,0
|
|
20230710,185600,76815560,6940,6940,6940,6940,1640
|
|
20230710,185500,76815560,6940,6940,6940,6940,0
|
|
20230710,185400,76815560,6940,6940,6940,6940,0
|
|
20230710,185300,76815560,6940,6940,6940,6940,0
|
|
20230710,185200,76815560,6940,6940,6940,6940,0
|
|
20230710,185100,76815560,6940,6940,6940,6940,0
|
|
20230710,185000,76815560,6940,6940,6940,6940,0
|
|
20230710,184900,76815560,6940,6940,6940,6940,0
|
|
20230710,184800,76815560,6940,6940,6940,6940,0
|
|
20230710,184700,76815560,6940,6940,6940,6940,0
|
|
20230710,184600,76815560,6940,6940,6940,6940,0
|
|
20230710,184500,76815560,6940,6940,6940,6940,0
|
|
20230710,184400,76815560,6940,6940,6940,6940,0
|
|
20230710,184300,76815560,6940,6940,6940,6940,0
|
|
20230710,184200,76815560,6940,6940,6940,6940,0
|
|
20230710,184100,76815560,6940,6940,6940,6940,0
|
|
20230710,184000,76815560,6940,6940,6940,6940,0
|
|
20230710,183900,76815560,6940,6940,6940,6940,0
|
|
20230710,183800,76815560,6940,6940,6940,6940,0
|
|
20230710,183700,76815560,6940,6940,6940,6940,0
|
|
20230710,183600,76815560,6940,6940,6940,6940,0
|
|
20230710,183500,76815560,6940,6940,6940,6940,0
|
|
20230710,183400,76815560,6940,6940,6940,6940,0
|
|
20230710,183300,76815560,6940,6940,6940,6940,0
|
|
20230710,183200,76815560,6940,6940,6940,6940,0
|
|
20230710,183100,76815560,6940,6940,6940,6940,0
|
|
20230710,183000,76815560,6940,6940,6940,6940,0
|
|
20230710,182900,76815560,6940,6940,6940,6940,0
|
|
20230710,182800,76815560,6940,6940,6940,6940,0
|
|
20230710,182700,76815560,6940,6940,6940,6940,0
|
|
20230710,182600,76815560,6940,6940,6940,6940,1640
|
|
20230710,182500,76815560,6940,6940,6940,6940,0
|
|
20230710,182400,76815560,6940,6940,6940,6940,0
|
|
20230710,182300,76815560,6940,6940,6940,6940,0
|
|
20230710,182200,76815560,6940,6940,6940,6940,0
|
|
20230710,182100,76815560,6940,6940,6940,6940,0
|
|
20230710,182000,76815560,6940,6940,6940,6940,0
|
|
20230710,181900,76815560,6940,6940,6940,6940,0
|
|
20230710,181800,76815560,6940,6940,6940,6940,0
|
|
20230710,181700,76815560,6940,6940,6940,6940,0
|
|
20230710,181600,76815560,6940,6940,6940,6940,0
|
|
20230710,181500,76815560,6940,6940,6940,6940,0
|
|
20230710,181400,76815560,6940,6940,6940,6940,0
|
|
20230710,181300,76815560,6940,6940,6940,6940,0
|
|
20230710,181200,76815560,6940,6940,6940,6940,0
|
|
20230710,181100,76815560,6940,6940,6940,6940,0
|
|
20230710,181000,76815560,6940,6940,6940,6940,0
|
|
20230710,180900,76815560,6940,6940,6940,6940,0
|
|
20230710,180800,76815560,6940,6940,6940,6940,0
|
|
20230710,180700,76815560,6940,6940,6940,6940,0
|
|
20230710,180600,76815560,6940,6940,6940,6940,0
|
|
20230710,180500,76815560,6940,6940,6940,6940,0
|
|
20230710,180400,76815560,6940,6940,6940,6940,0
|
|
20230710,180300,76815560,6940,6940,6940,6940,0
|
|
20230710,180200,76815560,6940,6940,6940,6940,0
|
|
20230710,180100,76815560,6940,6940,6940,6940,0
|
|
20230710,180000,76815560,6940,6940,6940,6940,0
|
|
20230710,175900,76815560,6940,6940,6940,6940,0
|
|
20230710,175800,76815560,6940,6940,6940,6940,0
|
|
20230710,175700,76815560,6940,6940,6940,6940,0
|
|
20230710,175600,76815560,6940,6940,6940,6940,1640
|
|
20230710,175500,76815560,6940,6940,6940,6940,0
|
|
20230710,175400,76815560,6940,6940,6940,6940,0
|
|
20230710,175300,76815560,6940,6940,6940,6940,0
|
|
20230710,175200,76815560,6940,6940,6940,6940,0
|
|
20230710,175100,76815560,6940,6940,6940,6940,0
|
|
20230710,175000,76815560,6940,6940,6940,6940,0
|
|
20230710,174900,76815560,6940,6940,6940,6940,0
|
|
20230710,174800,76815560,6940,6940,6940,6940,0
|
|
20230710,174700,76815560,6940,6940,6940,6940,0
|
|
20230710,174600,76815560,6940,6940,6940,6940,0
|
|
20230710,174500,76815560,6940,6940,6940,6940,0
|
|
20230710,174400,76815560,6940,6940,6940,6940,0
|
|
20230710,174300,76815560,6940,6940,6940,6940,0
|
|
20230710,174200,76815560,6940,6940,6940,6940,0
|
|
20230710,174100,76815560,6940,6940,6940,6940,0
|
|
20230710,174000,76815560,6940,6940,6940,6940,0
|
|
20230710,173900,76815560,6940,6940,6940,6940,0
|
|
20230710,173800,76815560,6940,6940,6940,6940,0
|
|
20230710,173700,76815560,6940,6940,6940,6940,0
|
|
20230710,173600,76815560,6940,6940,6940,6940,0
|
|
20230710,173500,76815560,6940,6940,6940,6940,0
|
|
20230710,173400,76815560,6940,6940,6940,6940,0
|
|
20230710,173300,76815560,6940,6940,6940,6940,0
|
|
20230710,173200,76815560,6940,6940,6940,6940,0
|
|
20230710,173100,76815560,6940,6940,6940,6940,0
|
|
20230710,173000,76815560,6940,6940,6940,6940,0
|
|
20230710,172900,76815560,6940,6940,6940,6940,0
|
|
20230710,172800,76815560,6940,6940,6940,6940,0
|
|
20230710,172700,76815560,6940,6940,6940,6940,0
|
|
20230710,172600,76815560,6940,6940,6940,6940,1640
|
|
20230710,172500,76815560,6940,6940,6940,6940,0
|
|
20230710,172400,76815560,6940,6940,6940,6940,0
|
|
20230710,172300,76815560,6940,6940,6940,6940,0
|
|
20230710,172200,76815560,6940,6940,6940,6940,0
|
|
20230710,172100,76815560,6940,6940,6940,6940,0
|
|
20230710,172000,76815560,6940,6940,6940,6940,0
|
|
20230710,171900,76815560,6940,6940,6940,6940,0
|
|
20230710,171800,76815560,6940,6940,6940,6940,0
|
|
20230710,171700,76815560,6940,6940,6940,6940,0
|
|
20230710,171600,76815560,6940,6940,6940,6940,0
|
|
20230710,171500,76815560,6940,6940,6940,6940,0
|
|
20230710,171400,76815560,6940,6940,6940,6940,0
|
|
20230710,171300,76815560,6940,6940,6940,6940,0
|
|
20230710,171200,76815560,6940,6940,6940,6940,0
|
|
20230710,171100,76815560,6940,6940,6940,6940,0
|
|
20230710,171000,76815560,6940,6940,6940,6940,0
|
|
20230710,170900,76815560,6940,6940,6940,6940,0
|
|
20230710,170800,76815560,6940,6940,6940,6940,0
|
|
20230710,170700,76815560,6940,6940,6940,6940,0
|
|
20230710,170600,76815560,6940,6940,6940,6940,0
|
|
20230710,170500,76815560,6940,6940,6940,6940,0
|
|
20230710,170400,76815560,6940,6940,6940,6940,0
|
|
20230710,170300,76815560,6940,6940,6940,6940,0
|
|
20230710,170200,76815560,6940,6940,6940,6940,0
|
|
20230710,170100,76815560,6940,6940,6940,6940,0
|
|
20230710,170000,76815560,6940,6940,6940,6940,0
|
|
20230710,165900,76815560,6940,6940,6940,6940,0
|
|
20230710,165800,76815560,6940,6940,6940,6940,0
|
|
20230710,165700,76815560,6940,6940,6940,6940,0
|
|
20230710,165600,76815560,6940,6940,6940,6940,1640
|
|
20230710,165500,76815560,6940,6940,6940,6940,0
|
|
20230710,165400,76815560,6940,6940,6940,6940,0
|
|
20230710,165300,76815560,6940,6940,6940,6940,0
|
|
20230710,165200,76815560,6940,6940,6940,6940,0
|
|
20230710,165100,76815560,6940,6940,6940,6940,0
|
|
20230710,165000,76815560,6940,6940,6940,6940,0
|
|
20230710,164900,76815560,6940,6940,6940,6940,0
|
|
20230710,164800,76815560,6940,6940,6940,6940,0
|
|
20230710,164700,76815560,6940,6940,6940,6940,0
|
|
20230710,164600,76815560,6940,6940,6940,6940,0
|
|
20230710,164500,76815560,6940,6940,6940,6940,0
|
|
20230710,164400,76815560,6940,6940,6940,6940,0
|
|
20230710,164300,76815560,6940,6940,6940,6940,0
|
|
20230710,164200,76815560,6940,6940,6940,6940,0
|
|
20230710,164100,76815560,6940,6940,6940,6940,0
|
|
20230710,164000,76815560,6940,6940,6940,6940,0
|
|
20230710,163900,76815560,6940,6940,6940,6940,0
|
|
20230710,163800,76815560,6940,6940,6940,6940,0
|
|
20230710,163700,76815560,6940,6940,6940,6940,0
|
|
20230710,163600,76815560,6940,6940,6940,6940,0
|
|
20230710,163500,76815560,6940,6940,6940,6940,0
|
|
20230710,163400,76815560,6940,6940,6940,6940,0
|
|
20230710,163300,76815560,6940,6940,6940,6940,0
|
|
20230710,163200,76815560,6940,6940,6940,6940,0
|
|
20230710,163100,76815560,6940,6940,6940,6940,0
|
|
20230710,163000,76815560,6940,6940,6940,6940,0
|
|
20230710,162900,76815560,6940,6940,6940,6940,0
|
|
20230710,162800,76815560,6940,6940,6940,6940,0
|
|
20230710,162700,76815560,6940,6940,6940,6940,0
|
|
20230710,162600,76815560,6940,6940,6940,6940,1640
|
|
20230710,162500,76815560,6940,6940,6940,6940,0
|
|
20230710,162400,76815560,6940,6940,6940,6940,0
|
|
20230710,162300,76815560,6940,6940,6940,6940,0
|
|
20230710,162200,76815560,6940,6940,6940,6940,0
|
|
20230710,162100,76815560,6940,6940,6940,6940,0
|
|
20230710,162000,76815560,6940,6940,6940,6940,0
|
|
20230710,161900,76815560,6940,6940,6940,6940,0
|
|
20230710,161800,76815560,6940,6940,6940,6940,0
|
|
20230710,161700,76815560,6940,6940,6940,6940,0
|
|
20230710,161600,76815560,6940,6940,6940,6940,0
|
|
20230710,161500,76815560,6940,6940,6940,6940,0
|
|
20230710,161400,76815560,6940,6940,6940,6940,0
|
|
20230710,161300,76815560,6940,6940,6940,6940,0
|
|
20230710,161200,76815560,6940,6940,6940,6940,0
|
|
20230710,161100,76815560,6940,6940,6940,6940,0
|
|
20230710,161000,76815560,6940,6940,6940,6940,0
|
|
20230710,160900,76815560,6940,6940,6940,6940,0
|
|
20230710,160800,76815560,6940,6940,6940,6940,0
|
|
20230710,160700,76815560,6940,6940,6940,6940,0
|
|
20230710,160600,76815560,6940,6940,6940,6940,0
|
|
20230710,160500,76815560,6940,6940,6940,6940,0
|
|
20230710,160400,76815560,6940,6940,6940,6940,0
|
|
20230710,160300,76815560,6940,6940,6940,6940,0
|
|
20230710,160200,76815560,6940,6940,6940,6940,0
|
|
20230710,160100,76815560,6940,6940,6940,6940,0
|
|
20230710,160000,76815560,6940,6940,6940,6940,0
|
|
20230710,155900,76815560,6940,6940,6940,6940,0
|
|
20230710,155800,76815560,6940,6940,6940,6940,0
|
|
20230710,155700,76815560,6940,6940,6940,6940,0
|
|
20230710,155600,76815560,6940,6940,6940,6940,1640
|
|
20230710,155500,76815560,6940,6940,6940,6940,0
|
|
20230710,155400,76815560,6940,6940,6940,6940,0
|
|
20230710,155300,76815560,6940,6940,6940,6940,0
|
|
20230710,155200,76815560,6940,6940,6940,6940,0
|
|
20230710,155100,76815560,6940,6940,6940,6940,0
|
|
20230710,155000,76815560,6940,6940,6940,6940,0
|
|
20230710,154900,76815560,6940,6940,6940,6940,0
|
|
20230710,154800,76815560,6940,6940,6940,6940,0
|
|
20230710,154700,76815560,6940,6940,6940,6940,0
|
|
20230710,154600,76815560,6940,6940,6940,6940,0
|
|
20230710,154500,76815560,6940,6940,6940,6940,0
|
|
20230710,154400,76815560,6940,6940,6940,6940,0
|
|
20230710,154300,76815560,6940,6940,6940,6940,0
|
|
20230710,154200,76815560,6940,6940,6940,6940,0
|
|
20230710,154100,76815560,6940,6940,6940,6940,0
|
|
20230710,154000,76815560,6940,6940,6940,6940,0
|
|
20230710,153900,76815560,6940,6940,6940,6940,0
|
|
20230710,153800,76815560,6940,6940,6940,6940,0
|
|
20230710,153700,76815560,6940,6940,6940,6940,0
|
|
20230710,153600,76815560,6940,6940,6940,6940,0
|
|
20230710,153500,76815560,6940,6940,6940,6940,0
|
|
20230710,153400,76815560,6940,6940,6940,6940,0
|
|
20230710,153300,76815560,6940,6940,6940,6940,0
|
|
20230710,153200,76815560,6940,6940,6940,6940,0
|
|
20230710,153100,76815560,6940,6940,6940,6940,0
|
|
20230710,153000,76815560,6940,6940,6940,6940,1640
|
|
20230710,152900,65433960,6870,6870,6870,6870,0
|
|
20230710,152800,65433960,6870,6870,6870,6870,0
|
|
20230710,152700,65433960,6870,6870,6870,6870,0
|
|
20230710,152600,65433960,6870,6870,6870,6870,0
|
|
20230710,152500,65433960,6870,6870,6870,6870,0
|
|
20230710,152400,65433960,6870,6870,6870,6870,0
|
|
20230710,152300,65433960,6870,6870,6870,6870,0
|
|
20230710,152200,65433960,6870,6870,6870,6870,0
|
|
20230710,152100,65433960,6870,6870,6870,6870,0
|
|
20230710,152000,65433960,6870,6870,6870,6870,0
|
|
20230710,151900,65433960,6870,6870,6870,6870,1
|
|
20230710,151800,65427090,6870,6870,6870,6870,9
|
|
20230710,151700,65365260,6870,6870,6870,6870,10
|
|
20230710,151600,65296560,6870,6870,6870,6870,0
|
|
20230710,151500,65296560,6870,6870,6870,6870,1
|
|
20230710,151400,65289690,6830,6870,6870,6830,834
|
|
20230710,151300,59585380,6880,6880,6880,6880,0
|
|
20230710,151200,59585380,6880,6880,6880,6880,0
|
|
20230710,151100,59585380,6880,6890,6890,6880,103
|
|
20230710,151000,58876730,6910,6910,6910,6910,1
|
|
20230710,150900,58869820,6900,6900,6900,6900,81
|
|
20230710,150800,58310920,6920,6920,6920,6920,0
|
|
20230710,150700,58310920,6920,6920,6920,6920,0
|
|
20230710,150600,58310920,6920,6920,6920,6920,0
|
|
20230710,150500,58310920,6920,6920,6920,6920,0
|
|
20230710,150400,58310920,6920,6920,6920,6920,15
|
|
20230710,150300,58207120,6920,6920,6920,6920,0
|
|
20230710,150200,58207120,6920,6920,6920,6920,0
|
|
20230710,150100,58207120,6920,6920,6920,6920,0
|
|
20230710,150000,58207120,6920,6920,6920,6920,0
|
|
20230710,145900,58207120,6920,6920,6920,6920,0
|
|
20230710,145800,58207120,6920,6920,6920,6920,2
|
|
20230710,145700,58193280,6920,6920,6920,6920,0
|
|
20230710,145600,58193280,6920,6920,6920,6920,0
|
|
20230710,145500,58193280,6920,6920,6920,6920,0
|
|
20230710,145400,58193280,6920,6920,6920,6920,0
|
|
20230710,145300,58193280,6920,6920,6920,6920,0
|
|
20230710,145200,58193280,6920,6920,6920,6920,0
|
|
20230710,145100,58193280,6920,6920,6920,6920,0
|
|
20230710,145000,58193280,6920,6920,6920,6920,0
|
|
20230710,144900,58193280,6920,6920,6920,6920,0
|
|
20230710,144800,58193280,6920,6920,6920,6920,0
|
|
20230710,144700,58193280,6920,6920,6920,6920,0
|
|
20230710,144600,58193280,6920,6920,6920,6920,0
|
|
20230710,144500,58193280,6920,6920,6920,6920,0
|
|
20230710,144400,58193280,6920,6920,6920,6920,0
|
|
20230710,144300,58193280,6920,6920,6920,6920,0
|
|
20230710,144200,58193280,6920,6860,6920,6850,222
|
|
20230710,144100,56672300,6870,6870,6870,6870,0
|
|
20230710,144000,56672300,6870,6870,6870,6870,0
|
|
20230710,143900,56672300,6870,6870,6870,6870,0
|
|
20230710,143800,56672300,6870,6870,6870,6870,0
|
|
20230710,143700,56672300,6870,6870,6870,6870,0
|
|
20230710,143600,56672300,6870,6870,6870,6870,51
|
|
20230710,143500,56321930,6880,6880,6880,6880,231
|
|
20230710,143400,54732650,6890,6890,6890,6890,0
|
|
20230710,143300,54732650,6890,6890,6890,6890,0
|
|
20230710,143200,54732650,6890,6890,6890,6890,20
|
|
20230710,143100,54594850,6890,6890,6890,6890,259
|
|
20230710,143000,52810340,6940,6940,6940,6940,0
|
|
20230710,142900,52810340,6940,6940,6940,6940,0
|
|
20230710,142800,52810340,6940,6940,6940,6940,0
|
|
20230710,142700,52810340,6940,6940,6940,6940,20
|
|
20230710,142600,52671540,6940,6940,6940,6940,20
|
|
20230710,142500,52532740,6940,6940,6940,6940,0
|
|
20230710,142400,52532740,6940,6940,6940,6940,0
|
|
20230710,142300,52532740,6940,6940,6940,6940,0
|
|
20230710,142200,52532740,6940,6940,6940,6940,0
|
|
20230710,142100,52532740,6940,6940,6940,6940,0
|
|
20230710,142000,52532740,6940,6940,6940,6940,0
|
|
20230710,141900,52532740,6940,6940,6940,6940,0
|
|
20230710,141800,52532740,6940,6940,6940,6940,0
|
|
20230710,141700,52532740,6940,6940,6940,6940,0
|
|
20230710,141600,52532740,6940,6940,6940,6940,0
|
|
20230710,141500,52532740,6940,6940,6940,6940,0
|
|
20230710,141400,52532740,6940,6940,6940,6940,20
|
|
20230710,141300,52393940,6940,6940,6940,6940,0
|
|
20230710,141200,52393940,6940,6940,6940,6940,0
|
|
20230710,141100,52393940,6940,6940,6940,6940,15
|
|
20230710,141000,52289840,6940,6940,6940,6940,0
|
|
20230710,140900,52289840,6940,6940,6940,6940,1
|
|
20230710,140800,52282900,6890,6890,6890,6890,0
|
|
20230710,140700,52282900,6890,6890,6890,6890,42
|
|
20230710,140600,51993520,6940,6940,6940,6940,0
|
|
20230710,140500,51993520,6940,6940,6940,6940,0
|
|
20230710,140400,51993520,6940,6940,6940,6940,0
|
|
20230710,140300,51993520,6940,6940,6940,6940,1
|
|
20230710,140200,51986580,6890,6890,6890,6890,0
|
|
20230710,140100,51986580,6890,6890,6890,6890,0
|
|
20230710,140000,51986580,6890,6890,6890,6890,132
|
|
20230710,135900,51077100,6940,6940,6940,6940,0
|
|
20230710,135800,51077100,6940,6940,6940,6940,0
|
|
20230710,135700,51077100,6940,6940,6940,6940,0
|
|
20230710,135600,51077100,6940,6940,6940,6940,0
|
|
20230710,135500,51077100,6940,6940,6940,6940,0
|
|
20230710,135400,51077100,6940,6940,6940,6940,0
|
|
20230710,135300,51077100,6940,6940,6940,6940,0
|
|
20230710,135200,51077100,6940,6940,6940,6940,0
|
|
20230710,135100,51077100,6940,6940,6940,6940,0
|
|
20230710,135000,51077100,6940,6940,6940,6940,0
|
|
20230710,134900,51077100,6940,6940,6940,6940,0
|
|
20230710,134800,51077100,6940,6940,6940,6940,0
|
|
20230710,134700,51077100,6940,6940,6940,6940,0
|
|
20230710,134600,51077100,6940,6940,6940,6940,0
|
|
20230710,134500,51077100,6940,6940,6940,6940,0
|
|
20230710,134400,51077100,6940,6940,6940,6940,0
|
|
20230710,134300,51077100,6940,6940,6940,6940,0
|
|
20230710,134200,51077100,6940,6940,6940,6940,0
|
|
20230710,134100,51077100,6940,6940,6940,6940,0
|
|
20230710,134000,51077100,6940,6940,6940,6940,0
|
|
20230710,133900,51077100,6940,6940,6940,6940,0
|
|
20230710,133800,51077100,6940,6940,6940,6940,0
|
|
20230710,133700,51077100,6940,6940,6940,6940,0
|
|
20230710,133600,51077100,6940,6940,6940,6940,1
|
|
20230710,133500,51070160,6940,6940,6940,6940,0
|
|
20230710,133400,51070160,6940,6940,6940,6940,11
|
|
20230710,133300,50993820,6910,6910,6910,6910,0
|
|
20230710,133200,50993820,6910,6910,6910,6910,4
|
|
20230710,133100,50966180,6910,6910,6910,6910,0
|
|
20230710,133000,50966180,6910,6910,6910,6910,46
|
|
20230710,132900,50648320,6910,6890,6910,6890,61
|
|
20230710,132800,50228010,6940,6940,6940,6940,0
|
|
20230710,132700,50228010,6940,6940,6940,6940,0
|
|
20230710,132600,50228010,6940,6940,6940,6940,0
|
|
20230710,132500,50228010,6940,6940,6940,6940,0
|
|
20230710,132400,50228010,6940,6940,6940,6940,0
|
|
20230710,132300,50228010,6940,6940,6940,6940,0
|
|
20230710,132200,50228010,6940,6940,6940,6940,0
|
|
20230710,132100,50228010,6940,6940,6940,6940,1
|
|
20230710,132000,50221070,6940,6940,6940,6940,0
|
|
20230710,131900,50221070,6940,6940,6940,6940,0
|
|
20230710,131800,50221070,6940,6940,6940,6940,15
|
|
20230710,131700,50116970,6940,6940,6940,6940,199
|
|
20230710,131600,48735910,6950,6950,6950,6950,0
|
|
20230710,131500,48735910,6950,6950,6950,6950,0
|
|
20230710,131400,48735910,6950,6950,6950,6950,0
|
|
20230710,131300,48735910,6950,6950,6950,6950,0
|
|
20230710,131200,48735910,6950,6950,6950,6950,1
|
|
20230710,131100,48728960,6940,6940,6940,6940,0
|
|
20230710,131000,48728960,6940,6940,6940,6940,0
|
|
20230710,130900,48728960,6940,6940,6940,6940,11
|
|
20230710,130800,48652620,6940,6940,6940,6940,0
|
|
20230710,130700,48652620,6940,6940,6940,6940,0
|
|
20230710,130600,48652620,6940,6940,6940,6940,0
|
|
20230710,130500,48652620,6940,6940,6940,6940,0
|
|
20230710,130400,48652620,6940,6940,6940,6940,0
|
|
20230710,130300,48652620,6940,6940,6940,6940,0
|
|
20230710,130200,48652620,6940,6940,6940,6940,1
|
|
20230710,130100,48645680,6900,6900,6900,6900,0
|
|
20230710,130000,48645680,6900,6900,6900,6900,463
|
|
20230710,125900,45450980,6950,6950,6950,6950,0
|
|
20230710,125800,45450980,6950,6950,6950,6950,1
|
|
20230710,125700,45444030,6910,6910,6910,6910,0
|
|
20230710,125600,45444030,6910,6910,6910,6910,0
|
|
20230710,125500,45444030,6910,6910,6910,6910,0
|
|
20230710,125400,45444030,6910,6910,6910,6910,100
|
|
20230710,125300,44753030,6970,6970,6970,6970,0
|
|
20230710,125200,44753030,6970,6970,6970,6970,0
|
|
20230710,125100,44753030,6970,6970,6970,6970,0
|
|
20230710,125000,44753030,6970,6970,6970,6970,0
|
|
20230710,124900,44753030,6970,6970,6970,6970,0
|
|
20230710,124800,44753030,6970,6970,6970,6970,0
|
|
20230710,124700,44753030,6970,6970,6970,6970,0
|
|
20230710,124600,44753030,6970,6970,6970,6970,0
|
|
20230710,124500,44753030,6970,6970,6970,6970,0
|
|
20230710,124400,44753030,6970,6970,6970,6970,0
|
|
20230710,124300,44753030,6970,6970,6970,6970,1
|
|
20230710,124200,44746060,6910,6910,6910,6910,0
|
|
20230710,124100,44746060,6910,6920,6920,6910,11
|
|
20230710,124000,44670020,6970,6970,6970,6970,100
|
|
20230710,123900,43973020,6970,6970,6970,6970,0
|
|
20230710,123800,43973020,6970,6970,6970,6970,0
|
|
20230710,123700,43973020,6970,6970,6970,6970,0
|
|
20230710,123600,43973020,6970,6970,6970,6970,120
|
|
20230710,123500,43136620,6970,6970,6970,6970,0
|
|
20230710,123400,43136620,6970,6970,6970,6970,14
|
|
20230710,123300,43039040,6970,6970,6970,6970,0
|
|
20230710,123200,43039040,6970,6970,6970,6970,0
|
|
20230710,123100,43039040,6970,6970,6970,6970,0
|
|
20230710,123000,43039040,6970,6970,6970,6970,335
|
|
20230710,122900,40704090,6970,6970,6970,6970,0
|
|
20230710,122800,40704090,6970,6960,6970,6960,1073
|
|
20230710,122700,33227090,6960,6960,6960,6960,0
|
|
20230710,122600,33227090,6960,6960,6960,6960,0
|
|
20230710,122500,33227090,6960,6960,6960,6960,0
|
|
20230710,122400,33227090,6960,6960,6960,6960,0
|
|
20230710,122300,33227090,6960,6960,6960,6960,0
|
|
20230710,122200,33227090,6960,6960,6960,6960,0
|
|
20230710,122100,33227090,6960,6960,6960,6960,0
|
|
20230710,122000,33227090,6960,6960,6960,6960,0
|
|
20230710,121900,33227090,6960,6960,6960,6960,0
|
|
20230710,121800,33227090,6960,6960,6960,6960,0
|
|
20230710,121700,33227090,6960,6960,6960,6960,0
|
|
20230710,121600,33227090,6960,6960,6960,6960,0
|
|
20230710,121500,33227090,6960,6960,6960,6960,0
|
|
20230710,121400,33227090,6960,6960,6960,6960,0
|
|
20230710,121300,33227090,6960,6960,6960,6960,0
|
|
20230710,121200,33227090,6960,6960,6960,6960,0
|
|
20230710,121100,33227090,6960,6960,6960,6960,0
|
|
20230710,121000,33227090,6960,6960,6960,6960,0
|
|
20230710,120900,33227090,6960,6960,6960,6960,0
|
|
20230710,120800,33227090,6960,6960,6960,6960,0
|
|
20230710,120700,33227090,6960,6960,6960,6960,0
|
|
20230710,120600,33227090,6960,6960,6960,6960,0
|
|
20230710,120500,33227090,6960,6960,6960,6960,0
|
|
20230710,120400,33227090,6960,6960,6960,6960,0
|
|
20230710,120300,33227090,6960,6960,6960,6960,0
|
|
20230710,120200,33227090,6960,6960,6960,6960,0
|
|
20230710,120100,33227090,6960,6960,6960,6960,0
|
|
20230710,120000,33227090,6960,6960,6960,6960,71
|
|
20230710,115900,32732930,6960,6960,6960,6960,0
|
|
20230710,115800,32732930,6960,6960,6960,6960,0
|
|
20230710,115700,32732930,6960,6960,6960,6960,0
|
|
20230710,115600,32732930,6960,6960,6960,6960,0
|
|
20230710,115500,32732930,6960,6960,6960,6960,0
|
|
20230710,115400,32732930,6960,6960,6960,6960,0
|
|
20230710,115300,32732930,6960,6960,6960,6960,8
|
|
20230710,115200,32677250,6960,6960,6960,6960,1
|
|
20230710,115100,32670290,6910,6910,6910,6910,0
|
|
20230710,115000,32670290,6910,6910,6910,6910,0
|
|
20230710,114900,32670290,6910,6910,6910,6910,20
|
|
20230710,114800,32532090,6910,6910,6910,6910,0
|
|
20230710,114700,32532090,6910,6910,6910,6910,0
|
|
20230710,114600,32532090,6910,6910,6910,6910,0
|
|
20230710,114500,32532090,6910,6910,6910,6910,0
|
|
20230710,114400,32532090,6910,6910,6910,6910,20
|
|
20230710,114300,32393890,6960,6910,6960,6910,18
|
|
20230710,114200,32269410,6910,6940,6940,6910,17
|
|
20230710,114100,32151620,6960,6960,6960,6960,2
|
|
20230710,114000,32137700,6960,6960,6960,6960,1
|
|
20230710,113900,32130740,6940,6940,6940,6940,0
|
|
20230710,113800,32130740,6940,6940,6940,6940,0
|
|
20230710,113700,32130740,6940,6940,6940,6940,0
|
|
20230710,113600,32130740,6940,6940,6940,6940,0
|
|
20230710,113500,32130740,6940,6940,6940,6940,0
|
|
20230710,113400,32130740,6940,6940,6940,6940,0
|
|
20230710,113300,32130740,6940,6940,6940,6940,0
|
|
20230710,113200,32130740,6940,6940,6940,6940,0
|
|
20230710,113100,32130740,6940,6940,6940,6940,0
|
|
20230710,113000,32130740,6940,6940,6940,6940,0
|
|
20230710,112900,32130740,6940,6940,6940,6940,0
|
|
20230710,112800,32130740,6940,6940,6940,6940,0
|
|
20230710,112700,32130740,6940,6940,6940,6940,0
|
|
20230710,112600,32130740,6940,6940,6940,6940,0
|
|
20230710,112500,32130740,6940,6940,6940,6940,0
|
|
20230710,112400,32130740,6940,6940,6940,6940,0
|
|
20230710,112300,32130740,6940,6940,6940,6940,0
|
|
20230710,112200,32130740,6940,6940,6940,6940,0
|
|
20230710,112100,32130740,6940,6940,6940,6940,0
|
|
20230710,112000,32130740,6940,6940,6940,6940,0
|
|
20230710,111900,32130740,6940,6940,6940,6940,10
|
|
20230710,111800,32061340,6950,6950,6950,6950,0
|
|
20230710,111700,32061340,6950,6950,6950,6950,0
|
|
20230710,111600,32061340,6950,6950,6950,6950,0
|
|
20230710,111500,32061340,6950,6950,6950,6950,0
|
|
20230710,111400,32061340,6950,6950,6950,6950,0
|
|
20230710,111300,32061340,6950,6950,6950,6950,0
|
|
20230710,111200,32061340,6950,6950,6950,6950,0
|
|
20230710,111100,32061340,6950,6950,6950,6950,0
|
|
20230710,111000,32061340,6950,6950,6950,6950,0
|
|
20230710,110900,32061340,6950,6950,6950,6950,1
|
|
20230710,110800,32054390,6910,6910,6910,6910,0
|
|
20230710,110700,32054390,6910,6910,6910,6910,0
|
|
20230710,110600,32054390,6910,6910,6910,6910,0
|
|
20230710,110500,32054390,6910,6920,6920,6910,287
|
|
20230710,110400,30069250,6960,6960,6960,6960,6
|
|
20230710,110300,30027490,6960,6960,6960,6960,0
|
|
20230710,110200,30027490,6960,6960,6960,6960,0
|
|
20230710,110100,30027490,6960,6960,6960,6960,0
|
|
20230710,110000,30027490,6960,6960,6960,6960,1
|
|
20230710,105900,30020530,6920,6920,6920,6920,0
|
|
20230710,105800,30020530,6920,6920,6920,6920,0
|
|
20230710,105700,30020530,6920,6970,6970,6920,37
|
|
20230710,105600,29764080,6970,6970,6970,6970,0
|
|
20230710,105500,29764080,6970,6970,6970,6970,0
|
|
20230710,105400,29764080,6970,6970,6970,6970,0
|
|
20230710,105300,29764080,6970,6970,6970,6970,0
|
|
20230710,105200,29764080,6970,6970,6970,6970,0
|
|
20230710,105100,29764080,6970,6970,6970,6970,0
|
|
20230710,105000,29764080,6970,6970,6970,6970,1
|
|
20230710,104900,29757110,6960,6960,6960,6960,0
|
|
20230710,104800,29757110,6960,6960,6960,6960,0
|
|
20230710,104700,29757110,6960,6960,6960,6960,1
|
|
20230710,104600,29750150,6970,6970,6970,6970,0
|
|
20230710,104500,29750150,6970,6970,6970,6970,0
|
|
20230710,104400,29750150,6970,6970,6970,6970,0
|
|
20230710,104300,29750150,6970,6970,6970,6970,0
|
|
20230710,104200,29750150,6970,6970,6970,6970,0
|
|
20230710,104100,29750150,6970,6970,6970,6970,0
|
|
20230710,104000,29750150,6970,6970,6970,6970,0
|
|
20230710,103900,29750150,6970,6970,6970,6970,1
|
|
20230710,103800,29743180,6920,6920,6920,6920,0
|
|
20230710,103700,29743180,6920,6920,6970,6920,5
|
|
20230710,103600,29708480,6970,6970,6970,6970,0
|
|
20230710,103500,29708480,6970,6970,6970,6970,0
|
|
20230710,103400,29708480,6970,6970,6970,6970,0
|
|
20230710,103300,29708480,6970,6970,6970,6970,5
|
|
20230710,103200,29673630,6970,6970,6970,6970,0
|
|
20230710,103100,29673630,6970,6970,6970,6970,0
|
|
20230710,103000,29673630,6970,6970,6970,6970,0
|
|
20230710,102900,29673630,6970,6970,6970,6970,0
|
|
20230710,102800,29673630,6970,6970,6970,6970,0
|
|
20230710,102700,29673630,6970,6970,6970,6970,0
|
|
20230710,102600,29673630,6970,6960,6970,6950,28
|
|
20230710,102500,29478500,6970,6970,6970,6970,0
|
|
20230710,102400,29478500,6970,6970,6970,6970,50
|
|
20230710,102300,29130000,6970,6970,6970,6970,0
|
|
20230710,102200,29130000,6970,6970,6970,6970,0
|
|
20230710,102100,29130000,6970,6970,6970,6970,0
|
|
20230710,102000,29130000,6970,6970,6970,6970,0
|
|
20230710,101900,29130000,6970,6970,6970,6970,0
|
|
20230710,101800,29130000,6970,6970,6970,6970,0
|
|
20230710,101700,29130000,6970,6970,6970,6970,1
|
|
20230710,101600,29123030,6960,6960,6960,6960,6
|
|
20230710,101500,29081270,6970,6970,6970,6970,133
|
|
20230710,101400,28154260,6970,6970,6970,6970,0
|
|
20230710,101300,28154260,6970,6970,6970,6970,0
|
|
20230710,101200,28154260,6970,6970,6970,6970,10
|
|
20230710,101100,28084560,6970,6970,6970,6970,0
|
|
20230710,101000,28084560,6970,6970,6970,6970,0
|
|
20230710,100900,28084560,6970,6970,6970,6970,0
|
|
20230710,100800,28084560,6970,6970,6970,6970,0
|
|
20230710,100700,28084560,6970,6970,6970,6970,0
|
|
20230710,100600,28084560,6970,6970,6970,6970,0
|
|
20230710,100500,28084560,6970,6970,6970,6970,0
|
|
20230710,100400,28084560,6970,6970,6970,6970,0
|
|
20230710,100300,28084560,6970,6970,6970,6970,0
|
|
20230710,100200,28084560,6970,6970,6970,6970,0
|
|
20230710,100100,28084560,6970,6970,6970,6970,0
|
|
20230710,100000,28084560,6970,6970,6970,6970,0
|
|
20230710,095900,28084560,6970,6970,6970,6970,0
|
|
20230710,095800,28084560,6970,6970,6970,6970,0
|
|
20230710,095700,28084560,6970,6970,6970,6970,1
|
|
20230710,095600,28077590,6970,6970,6970,6970,0
|
|
20230710,095500,28077590,6970,6970,6970,6970,0
|
|
20230710,095400,28077590,6970,6970,6970,6970,1
|
|
20230710,095300,28070620,6960,6960,6960,6960,0
|
|
20230710,095200,28070620,6960,6960,6960,6960,0
|
|
20230710,095100,28070620,6960,6960,6960,6960,143
|
|
20230710,095000,27075340,6970,6970,6970,6970,0
|
|
20230710,094900,27075340,6970,6970,6970,6970,0
|
|
20230710,094800,27075340,6970,6970,6970,6970,0
|
|
20230710,094700,27075340,6970,6970,6970,6970,200
|
|
20230710,094600,25681340,6970,6970,6970,6970,0
|
|
20230710,094500,25681340,6970,6940,6970,6940,174
|
|
20230710,094400,24470910,6940,6940,6940,6940,0
|
|
20230710,094300,24470910,6940,6940,6940,6940,0
|
|
20230710,094200,24470910,6940,6940,6940,6940,0
|
|
20230710,094100,24470910,6940,6900,6940,6900,934
|
|
20230710,094000,18011510,6900,6870,6900,6870,650
|
|
20230710,093900,13545220,6870,6870,6870,6870,0
|
|
20230710,093800,13545220,6870,6830,6870,6830,231
|
|
20230710,093700,11967450,6870,6870,6870,6870,50
|
|
20230710,093600,11623950,6890,6890,6890,6890,0
|
|
20230710,093500,11623950,6890,6890,6890,6890,0
|
|
20230710,093400,11623950,6890,6890,6890,6890,0
|
|
20230710,093300,11623950,6890,6890,6890,6890,0
|
|
20230710,093200,11623950,6890,6890,6890,6890,1
|
|
20230710,093100,11617060,6830,6830,6830,6830,178
|
|
20230710,093000,10401320,6890,6890,6890,6890,0
|
|
20230710,092900,10401320,6890,6890,6890,6890,0
|
|
20230710,092800,10401320,6890,6890,6890,6890,1
|
|
20230710,092700,10394430,6830,6830,6830,6830,172
|
|
20230710,092600,9219670,6830,6830,6830,6830,53
|
|
20230710,092500,8857680,6830,6850,6850,6830,132
|
|
20230710,092400,7954600,6830,6830,6830,6830,0
|
|
20230710,092300,7954600,6830,6840,6840,6830,92
|
|
20230710,092200,7325840,6850,6850,6850,6850,12
|
|
20230710,092100,7243640,6870,6870,6870,6870,0
|
|
20230710,092000,7243640,6870,6870,6870,6870,150
|
|
20230710,091900,6213140,6900,6900,6900,6900,200
|
|
20230710,091800,4833140,6900,6900,6900,6900,0
|
|
20230710,091700,4833140,6900,6920,6920,6900,106
|
|
20230710,091600,4099640,6890,6900,6900,6890,26
|
|
20230710,091500,3920400,6900,6900,6900,6900,0
|
|
20230710,091400,3920400,6900,6900,6900,6900,0
|
|
20230710,091300,3920400,6900,6920,6920,6900,152
|
|
20230710,091200,2871000,6920,6920,6920,6920,0
|
|
20230710,091100,2871000,6920,6920,6920,6920,1
|
|
20230710,091000,2864080,6920,6920,6920,6920,0
|
|
20230710,090900,2864080,6920,6920,6920,6920,0
|
|
20230710,090800,2864080,6920,6920,6920,6920,0
|
|
20230710,090700,2864080,6920,6920,6920,6920,0
|
|
20230710,090600,2864080,6920,6920,6920,6920,0
|
|
20230710,090500,2864080,6920,6900,6920,6900,202
|
|
20230710,090400,1466300,6820,6820,6820,6820,0
|
|
20230710,090300,1466300,6820,6820,6820,6820,0
|
|
20230710,090200,1466300,6820,6820,6820,6820,0
|
|
20230710,090100,1466300,6820,6820,6820,6820,0
|
|
20230710,090000,1466300,6820,6820,6820,6820,215
|