590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184700,117153910,6810,6810,6810,6810,143
|
|
20230706,184600,117153910,6810,6810,6810,6810,0
|
|
20230706,184500,117153910,6810,6810,6810,6810,0
|
|
20230706,184400,117153910,6810,6810,6810,6810,0
|
|
20230706,184300,117153910,6810,6810,6810,6810,0
|
|
20230706,184200,117153910,6810,6810,6810,6810,0
|
|
20230706,184100,117153910,6810,6810,6810,6810,0
|
|
20230706,184000,117153910,6810,6810,6810,6810,0
|
|
20230706,183900,117153910,6810,6810,6810,6810,0
|
|
20230706,183800,117153910,6810,6810,6810,6810,0
|
|
20230706,183700,117153910,6810,6810,6810,6810,0
|
|
20230706,183600,117153910,6810,6810,6810,6810,0
|
|
20230706,183500,117153910,6810,6810,6810,6810,0
|
|
20230706,183400,117153910,6810,6810,6810,6810,0
|
|
20230706,183300,117153910,6810,6810,6810,6810,0
|
|
20230706,183200,117153910,6810,6810,6810,6810,0
|
|
20230706,183100,117153910,6810,6810,6810,6810,0
|
|
20230706,183000,117153910,6810,6810,6810,6810,0
|
|
20230706,182900,117153910,6810,6810,6810,6810,0
|
|
20230706,182800,117153910,6810,6810,6810,6810,0
|
|
20230706,182700,117153910,6810,6810,6810,6810,0
|
|
20230706,182600,117153910,6810,6810,6810,6810,0
|
|
20230706,182500,117153910,6810,6810,6810,6810,0
|
|
20230706,182400,117153910,6810,6810,6810,6810,0
|
|
20230706,182300,117153910,6810,6810,6810,6810,0
|
|
20230706,182200,117153910,6810,6810,6810,6810,0
|
|
20230706,182100,117153910,6810,6810,6810,6810,0
|
|
20230706,182000,117153910,6810,6810,6810,6810,0
|
|
20230706,181900,117153910,6810,6810,6810,6810,0
|
|
20230706,181800,117153910,6810,6810,6810,6810,0
|
|
20230706,181700,117153910,6810,6810,6810,6810,143
|
|
20230706,181600,117153910,6810,6810,6810,6810,0
|
|
20230706,181500,117153910,6810,6810,6810,6810,0
|
|
20230706,181400,117153910,6810,6810,6810,6810,0
|
|
20230706,181300,117153910,6810,6810,6810,6810,0
|
|
20230706,181200,117153910,6810,6810,6810,6810,0
|
|
20230706,181100,117153910,6810,6810,6810,6810,0
|
|
20230706,181000,117153910,6810,6810,6810,6810,0
|
|
20230706,180900,117153910,6810,6810,6810,6810,0
|
|
20230706,180800,117153910,6810,6810,6810,6810,0
|
|
20230706,180700,117153910,6810,6810,6810,6810,0
|
|
20230706,180600,117153910,6810,6810,6810,6810,0
|
|
20230706,180500,117153910,6810,6810,6810,6810,0
|
|
20230706,180400,117153910,6810,6810,6810,6810,0
|
|
20230706,180300,117153910,6810,6810,6810,6810,0
|
|
20230706,180200,117153910,6810,6810,6810,6810,0
|
|
20230706,180100,117153910,6810,6810,6810,6810,0
|
|
20230706,180000,117153910,6810,6810,6810,6810,0
|
|
20230706,175900,117153910,6810,6810,6810,6810,0
|
|
20230706,175800,117153910,6810,6810,6810,6810,0
|
|
20230706,175700,117153910,6810,6810,6810,6810,0
|
|
20230706,175600,117153910,6810,6810,6810,6810,0
|
|
20230706,175500,117153910,6810,6810,6810,6810,0
|
|
20230706,175400,117153910,6810,6810,6810,6810,0
|
|
20230706,175300,117153910,6810,6810,6810,6810,0
|
|
20230706,175200,117153910,6810,6810,6810,6810,0
|
|
20230706,175100,117153910,6810,6810,6810,6810,0
|
|
20230706,175000,117153910,6810,6810,6810,6810,0
|
|
20230706,174900,117153910,6810,6810,6810,6810,0
|
|
20230706,174800,117153910,6810,6810,6810,6810,0
|
|
20230706,174700,117153910,6810,6810,6810,6810,143
|
|
20230706,174600,117153910,6810,6810,6810,6810,0
|
|
20230706,174500,117153910,6810,6810,6810,6810,0
|
|
20230706,174400,117153910,6810,6810,6810,6810,0
|
|
20230706,174300,117153910,6810,6810,6810,6810,0
|
|
20230706,174200,117153910,6810,6810,6810,6810,0
|
|
20230706,174100,117153910,6810,6810,6810,6810,0
|
|
20230706,174000,117153910,6810,6810,6810,6810,0
|
|
20230706,173900,117153910,6810,6810,6810,6810,0
|
|
20230706,173800,117153910,6810,6810,6810,6810,0
|
|
20230706,173700,117153910,6810,6810,6810,6810,0
|
|
20230706,173600,117153910,6810,6810,6810,6810,0
|
|
20230706,173500,117153910,6810,6810,6810,6810,0
|
|
20230706,173400,117153910,6810,6810,6810,6810,0
|
|
20230706,173300,117153910,6810,6810,6810,6810,0
|
|
20230706,173200,117153910,6810,6810,6810,6810,0
|
|
20230706,173100,117153910,6810,6810,6810,6810,0
|
|
20230706,173000,117153910,6810,6810,6810,6810,0
|
|
20230706,172900,117153910,6810,6810,6810,6810,0
|
|
20230706,172800,117153910,6810,6810,6810,6810,0
|
|
20230706,172700,117153910,6810,6810,6810,6810,0
|
|
20230706,172600,117153910,6810,6810,6810,6810,0
|
|
20230706,172500,117153910,6810,6810,6810,6810,0
|
|
20230706,172400,117153910,6810,6810,6810,6810,0
|
|
20230706,172300,117153910,6810,6810,6810,6810,0
|
|
20230706,172200,117153910,6810,6810,6810,6810,0
|
|
20230706,172100,117153910,6810,6810,6810,6810,0
|
|
20230706,172000,117153910,6810,6810,6810,6810,0
|
|
20230706,171900,117153910,6810,6810,6810,6810,0
|
|
20230706,171800,117153910,6810,6810,6810,6810,0
|
|
20230706,171700,117153910,6810,6810,6810,6810,143
|
|
20230706,171600,117153910,6810,6810,6810,6810,0
|
|
20230706,171500,117153910,6810,6810,6810,6810,0
|
|
20230706,171400,117153910,6810,6810,6810,6810,0
|
|
20230706,171300,117153910,6810,6810,6810,6810,0
|
|
20230706,171200,117153910,6810,6810,6810,6810,0
|
|
20230706,171100,117153910,6810,6810,6810,6810,0
|
|
20230706,171000,117153910,6810,6810,6810,6810,0
|
|
20230706,170900,117153910,6810,6810,6810,6810,0
|
|
20230706,170800,117153910,6810,6810,6810,6810,0
|
|
20230706,170700,117153910,6810,6810,6810,6810,0
|
|
20230706,170600,117153910,6810,6810,6810,6810,0
|
|
20230706,170500,117153910,6810,6810,6810,6810,0
|
|
20230706,170400,117153910,6810,6810,6810,6810,0
|
|
20230706,170300,117153910,6810,6810,6810,6810,0
|
|
20230706,170200,117153910,6810,6810,6810,6810,0
|
|
20230706,170100,117153910,6810,6810,6810,6810,0
|
|
20230706,170000,117153910,6810,6810,6810,6810,0
|
|
20230706,165900,117153910,6810,6810,6810,6810,0
|
|
20230706,165800,117153910,6810,6810,6810,6810,0
|
|
20230706,165700,117153910,6810,6810,6810,6810,0
|
|
20230706,165600,117153910,6810,6810,6810,6810,0
|
|
20230706,165500,117153910,6810,6810,6810,6810,0
|
|
20230706,165400,117153910,6810,6810,6810,6810,0
|
|
20230706,165300,117153910,6810,6810,6810,6810,0
|
|
20230706,165200,117153910,6810,6810,6810,6810,0
|
|
20230706,165100,117153910,6810,6810,6810,6810,0
|
|
20230706,165000,117153910,6810,6810,6810,6810,0
|
|
20230706,164900,117153910,6810,6810,6810,6810,0
|
|
20230706,164800,117153910,6810,6810,6810,6810,0
|
|
20230706,164700,117153910,6810,6810,6810,6810,143
|
|
20230706,164600,117153910,6810,6810,6810,6810,0
|
|
20230706,164500,117153910,6810,6810,6810,6810,0
|
|
20230706,164400,117153910,6810,6810,6810,6810,0
|
|
20230706,164300,117153910,6810,6810,6810,6810,0
|
|
20230706,164200,117153910,6810,6810,6810,6810,0
|
|
20230706,164100,117153910,6810,6810,6810,6810,0
|
|
20230706,164000,117153910,6810,6810,6810,6810,0
|
|
20230706,163900,117153910,6810,6810,6810,6810,0
|
|
20230706,163800,117153910,6810,6810,6810,6810,0
|
|
20230706,163700,117153910,6810,6810,6810,6810,0
|
|
20230706,163600,117153910,6810,6810,6810,6810,0
|
|
20230706,163500,117153910,6810,6810,6810,6810,0
|
|
20230706,163400,117153910,6810,6810,6810,6810,0
|
|
20230706,163300,117153910,6810,6810,6810,6810,0
|
|
20230706,163200,117153910,6810,6810,6810,6810,0
|
|
20230706,163100,117153910,6810,6810,6810,6810,0
|
|
20230706,163000,117153910,6810,6810,6810,6810,0
|
|
20230706,162900,117153910,6810,6810,6810,6810,0
|
|
20230706,162800,117153910,6810,6810,6810,6810,0
|
|
20230706,162700,117153910,6810,6810,6810,6810,0
|
|
20230706,162600,117153910,6810,6810,6810,6810,0
|
|
20230706,162500,117153910,6810,6810,6810,6810,0
|
|
20230706,162400,117153910,6810,6810,6810,6810,0
|
|
20230706,162300,117153910,6810,6810,6810,6810,0
|
|
20230706,162200,117153910,6810,6810,6810,6810,0
|
|
20230706,162100,117153910,6810,6810,6810,6810,0
|
|
20230706,162000,117153910,6810,6810,6810,6810,0
|
|
20230706,161900,117153910,6810,6810,6810,6810,0
|
|
20230706,161800,117153910,6810,6810,6810,6810,0
|
|
20230706,161700,117153910,6810,6810,6810,6810,143
|
|
20230706,161600,117153910,6810,6810,6810,6810,0
|
|
20230706,161500,117153910,6810,6810,6810,6810,0
|
|
20230706,161400,117153910,6810,6810,6810,6810,0
|
|
20230706,161300,117153910,6810,6810,6810,6810,0
|
|
20230706,161200,117153910,6810,6810,6810,6810,0
|
|
20230706,161100,117153910,6810,6810,6810,6810,0
|
|
20230706,161000,117153910,6810,6810,6810,6810,0
|
|
20230706,160900,117153910,6810,6810,6810,6810,0
|
|
20230706,160800,117153910,6810,6810,6810,6810,0
|
|
20230706,160700,117153910,6810,6810,6810,6810,0
|
|
20230706,160600,117153910,6810,6810,6810,6810,0
|
|
20230706,160500,117153910,6810,6810,6810,6810,0
|
|
20230706,160400,117153910,6810,6810,6810,6810,0
|
|
20230706,160300,117153910,6810,6810,6810,6810,0
|
|
20230706,160200,117153910,6810,6810,6810,6810,0
|
|
20230706,160100,117153910,6810,6810,6810,6810,0
|
|
20230706,160000,117153910,6810,6810,6810,6810,0
|
|
20230706,155900,117153910,6810,6810,6810,6810,0
|
|
20230706,155800,117153910,6810,6810,6810,6810,0
|
|
20230706,155700,117153910,6810,6810,6810,6810,0
|
|
20230706,155600,117153910,6810,6810,6810,6810,0
|
|
20230706,155500,117153910,6810,6810,6810,6810,0
|
|
20230706,155400,117153910,6810,6810,6810,6810,0
|
|
20230706,155300,117153910,6810,6810,6810,6810,0
|
|
20230706,155200,117153910,6810,6810,6810,6810,0
|
|
20230706,155100,117153910,6810,6810,6810,6810,0
|
|
20230706,155000,117153910,6810,6810,6810,6810,0
|
|
20230706,154900,117153910,6810,6810,6810,6810,0
|
|
20230706,154800,117153910,6810,6810,6810,6810,0
|
|
20230706,154700,117153910,6810,6810,6810,6810,143
|
|
20230706,154600,117153910,6810,6810,6810,6810,0
|
|
20230706,154500,117153910,6810,6810,6810,6810,0
|
|
20230706,154400,117153910,6810,6810,6810,6810,0
|
|
20230706,154300,117153910,6810,6810,6810,6810,0
|
|
20230706,154200,117153910,6810,6810,6810,6810,0
|
|
20230706,154100,117153910,6810,6810,6810,6810,0
|
|
20230706,154000,117153910,6810,6810,6810,6810,0
|
|
20230706,153900,117153910,6810,6810,6810,6810,0
|
|
20230706,153800,117153910,6810,6810,6810,6810,0
|
|
20230706,153700,117153910,6810,6810,6810,6810,0
|
|
20230706,153600,117153910,6810,6810,6810,6810,0
|
|
20230706,153500,117153910,6810,6810,6810,6810,0
|
|
20230706,153400,117153910,6810,6810,6810,6810,0
|
|
20230706,153300,117153910,6810,6810,6810,6810,0
|
|
20230706,153200,117153910,6810,6810,6810,6810,0
|
|
20230706,153100,117153910,6810,6810,6810,6810,0
|
|
20230706,153000,117153910,6810,6810,6810,6810,143
|
|
20230706,152900,116180080,6820,6820,6820,6820,0
|
|
20230706,152800,116180080,6820,6820,6820,6820,0
|
|
20230706,152700,116180080,6820,6820,6820,6820,0
|
|
20230706,152600,116180080,6820,6820,6820,6820,0
|
|
20230706,152500,116180080,6820,6820,6820,6820,0
|
|
20230706,152400,116180080,6820,6820,6820,6820,0
|
|
20230706,152300,116180080,6820,6820,6820,6820,0
|
|
20230706,152200,116180080,6820,6820,6820,6820,0
|
|
20230706,152100,116180080,6820,6820,6820,6820,0
|
|
20230706,152000,116180080,6820,6820,6820,6820,0
|
|
20230706,151900,116180080,6820,6820,6820,6820,0
|
|
20230706,151800,116180080,6820,6820,6820,6820,0
|
|
20230706,151700,116180080,6820,6820,6820,6820,0
|
|
20230706,151600,116180080,6820,6770,6820,6770,603
|
|
20230706,151500,112097720,6750,6750,6750,6750,0
|
|
20230706,151400,112097720,6750,6750,6750,6750,0
|
|
20230706,151300,112097720,6750,6760,6760,6750,611
|
|
20230706,151200,107973460,6790,6790,6790,6790,0
|
|
20230706,151100,107973460,6790,6790,6790,6790,1
|
|
20230706,151000,107966670,6710,6770,6830,6710,269
|
|
20230706,150900,106141850,6740,6740,6740,6740,0
|
|
20230706,150800,106141850,6740,6740,6740,6740,1
|
|
20230706,150700,106135110,6780,6780,6780,6780,0
|
|
20230706,150600,106135110,6780,6730,6780,6730,120
|
|
20230706,150500,105327360,6700,6700,6700,6700,0
|
|
20230706,150400,105327360,6700,6700,6700,6700,200
|
|
20230706,150300,103987360,6730,6710,6730,6710,500
|
|
20230706,150200,100622540,6700,6710,6710,6700,24
|
|
20230706,150100,100461530,6730,6730,6730,6730,0
|
|
20230706,150000,100461530,6730,6730,6730,6730,0
|
|
20230706,145900,100461530,6730,6730,6730,6730,0
|
|
20230706,145800,100461530,6730,6730,6730,6730,0
|
|
20230706,145700,100461530,6730,6730,6730,6730,2
|
|
20230706,145600,100448070,6730,6730,6730,6730,0
|
|
20230706,145500,100448070,6730,6700,6730,6700,3
|
|
20230706,145400,100427940,6700,6700,6700,6700,0
|
|
20230706,145300,100427940,6700,6700,6700,6700,0
|
|
20230706,145200,100427940,6700,6700,6700,6700,0
|
|
20230706,145100,100427940,6700,6700,6700,6700,0
|
|
20230706,145000,100427940,6700,6700,6700,6700,0
|
|
20230706,144900,100427940,6700,6700,6700,6700,0
|
|
20230706,144800,100427940,6700,6700,6700,6700,0
|
|
20230706,144700,100427940,6700,6700,6700,6700,49
|
|
20230706,144600,100099640,6720,6720,6720,6720,0
|
|
20230706,144500,100099640,6720,6720,6720,6720,0
|
|
20230706,144400,100099640,6720,6720,6720,6720,0
|
|
20230706,144300,100099640,6720,6720,6720,6720,0
|
|
20230706,144200,100099640,6720,6720,6720,6720,171
|
|
20230706,144100,98950520,6700,6700,6700,6700,0
|
|
20230706,144000,98950520,6700,6700,6700,6700,0
|
|
20230706,143900,98950520,6700,6700,6700,6700,0
|
|
20230706,143800,98950520,6700,6700,6700,6700,5
|
|
20230706,143700,98917020,6720,6720,6720,6720,0
|
|
20230706,143600,98917020,6720,6720,6720,6720,0
|
|
20230706,143500,98917020,6720,6720,6720,6720,0
|
|
20230706,143400,98917020,6720,6720,6720,6720,0
|
|
20230706,143300,98917020,6720,6720,6720,6720,0
|
|
20230706,143200,98917020,6720,6720,6720,6720,0
|
|
20230706,143100,98917020,6720,6720,6720,6720,0
|
|
20230706,143000,98917020,6720,6720,6720,6720,0
|
|
20230706,142900,98917020,6720,6720,6720,6720,0
|
|
20230706,142800,98917020,6720,6720,6720,6720,0
|
|
20230706,142700,98917020,6720,6720,6720,6720,0
|
|
20230706,142600,98917020,6720,6720,6720,6720,0
|
|
20230706,142500,98917020,6720,6720,6720,6720,0
|
|
20230706,142400,98917020,6720,6720,6720,6720,0
|
|
20230706,142300,98917020,6720,6720,6720,6720,0
|
|
20230706,142200,98917020,6720,6720,6720,6720,0
|
|
20230706,142100,98917020,6720,6720,6720,6720,0
|
|
20230706,142000,98917020,6720,6720,6720,6720,0
|
|
20230706,141900,98917020,6720,6720,6720,6720,0
|
|
20230706,141800,98917020,6720,6720,6720,6720,0
|
|
20230706,141700,98917020,6720,6720,6720,6720,0
|
|
20230706,141600,98917020,6720,6720,6720,6720,6
|
|
20230706,141500,98876700,6720,6720,6720,6720,0
|
|
20230706,141400,98876700,6720,6720,6720,6720,0
|
|
20230706,141300,98876700,6720,6720,6720,6720,0
|
|
20230706,141200,98876700,6720,6720,6720,6720,0
|
|
20230706,141100,98876700,6720,6720,6720,6720,0
|
|
20230706,141000,98876700,6720,6720,6720,6720,0
|
|
20230706,140900,98876700,6720,6720,6720,6720,0
|
|
20230706,140800,98876700,6720,6700,6720,6700,394
|
|
20230706,140700,96233240,6700,6700,6700,6700,100
|
|
20230706,140600,95563240,6700,6700,6700,6700,0
|
|
20230706,140500,95563240,6700,6710,6710,6700,71
|
|
20230706,140400,95087340,6710,6710,6710,6710,0
|
|
20230706,140300,95087340,6710,6710,6710,6710,0
|
|
20230706,140200,95087340,6710,6710,6710,6710,0
|
|
20230706,140100,95087340,6710,6710,6710,6710,0
|
|
20230706,140000,95087340,6710,6710,6710,6710,300
|
|
20230706,135900,93074340,6740,6740,6740,6740,0
|
|
20230706,135800,93074340,6740,6740,6740,6740,0
|
|
20230706,135700,93074340,6740,6740,6740,6740,50
|
|
20230706,135600,92737340,6740,6740,6740,6740,0
|
|
20230706,135500,92737340,6740,6740,6740,6740,0
|
|
20230706,135400,92737340,6740,6740,6740,6740,40
|
|
20230706,135300,92467740,6740,6740,6740,6740,0
|
|
20230706,135200,92467740,6740,6740,6740,6740,0
|
|
20230706,135100,92467740,6740,6740,6740,6740,0
|
|
20230706,135000,92467740,6740,6740,6740,6740,1
|
|
20230706,134900,92461000,6710,6710,6710,6710,0
|
|
20230706,134800,92461000,6710,6710,6710,6710,0
|
|
20230706,134700,92461000,6710,6710,6710,6710,0
|
|
20230706,134600,92461000,6710,6710,6710,6700,2071
|
|
20230706,134500,78578390,6700,6700,6700,6700,0
|
|
20230706,134400,78578390,6700,6700,6700,6700,0
|
|
20230706,134300,78578390,6700,6720,6720,6700,696
|
|
20230706,134200,73911210,6730,6730,6730,6730,400
|
|
20230706,134100,71219210,6730,6730,6730,6730,100
|
|
20230706,134000,70546210,6720,6720,6720,6720,0
|
|
20230706,133900,70546210,6720,6720,6720,6720,0
|
|
20230706,133800,70546210,6720,6720,6720,6720,0
|
|
20230706,133700,70546210,6720,6720,6720,6720,0
|
|
20230706,133600,70546210,6720,6720,6720,6720,0
|
|
20230706,133500,70546210,6720,6720,6720,6720,0
|
|
20230706,133400,70546210,6720,6720,6720,6720,0
|
|
20230706,133300,70546210,6720,6720,6720,6720,0
|
|
20230706,133200,70546210,6720,6720,6720,6720,0
|
|
20230706,133100,70546210,6720,6720,6720,6720,0
|
|
20230706,133000,70546210,6720,6720,6720,6720,0
|
|
20230706,132900,70546210,6720,6720,6720,6720,0
|
|
20230706,132800,70546210,6720,6720,6720,6720,148
|
|
20230706,132700,69551650,6720,6720,6720,6720,1227
|
|
20230706,132600,61306210,6760,6760,6760,6760,0
|
|
20230706,132500,61306210,6760,6750,6760,6750,14
|
|
20230706,132400,61211630,6720,6730,6730,6720,800
|
|
20230706,132300,55835280,6750,6750,6750,6750,0
|
|
20230706,132200,55835280,6750,6750,6750,6750,0
|
|
20230706,132100,55835280,6750,6750,6750,6750,0
|
|
20230706,132000,55835280,6750,6750,6750,6750,0
|
|
20230706,131900,55835280,6750,6750,6750,6750,0
|
|
20230706,131800,55835280,6750,6750,6750,6750,0
|
|
20230706,131700,55835280,6750,6750,6750,6750,0
|
|
20230706,131600,55835280,6750,6750,6750,6750,0
|
|
20230706,131500,55835280,6750,6750,6750,6750,0
|
|
20230706,131400,55835280,6750,6750,6750,6750,0
|
|
20230706,131300,55835280,6750,6750,6750,6750,0
|
|
20230706,131200,55835280,6750,6750,6750,6750,1
|
|
20230706,131100,55828530,6750,6750,6750,6750,1
|
|
20230706,131000,55821780,6720,6720,6720,6720,0
|
|
20230706,130900,55821780,6720,6720,6720,6720,0
|
|
20230706,130800,55821780,6720,6750,6750,6720,688
|
|
20230706,130700,51195900,6750,6750,6750,6750,582
|
|
20230706,130600,47267400,6790,6790,6790,6790,0
|
|
20230706,130500,47267400,6790,6790,6790,6790,0
|
|
20230706,130400,47267400,6790,6790,6790,6790,0
|
|
20230706,130300,47267400,6790,6790,6790,6790,0
|
|
20230706,130200,47267400,6790,6790,6790,6790,0
|
|
20230706,130100,47267400,6790,6790,6790,6790,0
|
|
20230706,130000,47267400,6790,6790,6790,6790,0
|
|
20230706,125900,47267400,6790,6790,6790,6790,0
|
|
20230706,125800,47267400,6790,6790,6790,6790,0
|
|
20230706,125700,47267400,6790,6790,6790,6790,0
|
|
20230706,125600,47267400,6790,6790,6790,6790,0
|
|
20230706,125500,47267400,6790,6790,6790,6790,0
|
|
20230706,125400,47267400,6790,6790,6790,6790,0
|
|
20230706,125300,47267400,6790,6790,6790,6790,18
|
|
20230706,125200,47145180,6800,6780,6800,6780,500
|
|
20230706,125100,43747630,6770,6770,6770,6770,0
|
|
20230706,125000,43747630,6770,6770,6770,6770,0
|
|
20230706,124900,43747630,6770,6770,6770,6770,0
|
|
20230706,124800,43747630,6770,6770,6770,6770,0
|
|
20230706,124700,43747630,6770,6770,6770,6770,0
|
|
20230706,124600,43747630,6770,6770,6770,6770,0
|
|
20230706,124500,43747630,6770,6770,6770,6770,1
|
|
20230706,124400,43740860,6790,6780,6790,6780,22
|
|
20230706,124300,43591500,6770,6770,6770,6770,1
|
|
20230706,124200,43584730,6780,6770,6780,6770,7
|
|
20230706,124100,43537290,6780,6780,6780,6780,45
|
|
20230706,124000,43232190,6740,6740,6740,6740,150
|
|
20230706,123900,42221190,6780,6780,6780,6780,0
|
|
20230706,123800,42221190,6780,6780,6780,6780,0
|
|
20230706,123700,42221190,6780,6770,6780,6770,2
|
|
20230706,123600,42207640,6760,6760,6760,6760,0
|
|
20230706,123500,42207640,6760,6760,6760,6760,10
|
|
20230706,123400,42140040,6760,6760,6760,6760,0
|
|
20230706,123300,42140040,6760,6770,6770,6760,44
|
|
20230706,123200,41842170,6770,6770,6770,6770,0
|
|
20230706,123100,41842170,6770,6770,6770,6770,0
|
|
20230706,123000,41842170,6770,6770,6770,6770,0
|
|
20230706,122900,41842170,6770,6770,6770,6770,0
|
|
20230706,122800,41842170,6770,6770,6770,6770,2
|
|
20230706,122700,41828630,6770,6770,6770,6770,0
|
|
20230706,122600,41828630,6770,6770,6770,6770,1
|
|
20230706,122500,41821860,6770,6770,6770,6770,0
|
|
20230706,122400,41821860,6770,6770,6770,6770,0
|
|
20230706,122300,41821860,6770,6770,6770,6770,0
|
|
20230706,122200,41821860,6770,6770,6770,6770,0
|
|
20230706,122100,41821860,6770,6770,6770,6770,1
|
|
20230706,122000,41815090,6750,6750,6750,6750,0
|
|
20230706,121900,41815090,6750,6750,6750,6750,0
|
|
20230706,121800,41815090,6750,6760,6760,6750,180
|
|
20230706,121700,40599590,6790,6790,6790,6790,0
|
|
20230706,121600,40599590,6790,6790,6790,6790,0
|
|
20230706,121500,40599590,6790,6790,6790,6790,8
|
|
20230706,121400,40545270,6800,6800,6800,6800,0
|
|
20230706,121300,40545270,6800,6800,6800,6800,0
|
|
20230706,121200,40545270,6800,6800,6800,6800,0
|
|
20230706,121100,40545270,6800,6800,6800,6800,0
|
|
20230706,121000,40545270,6800,6760,6800,6760,2
|
|
20230706,120900,40531710,6770,6770,6770,6770,0
|
|
20230706,120800,40531710,6770,6770,6770,6770,0
|
|
20230706,120700,40531710,6770,6770,6770,6770,0
|
|
20230706,120600,40531710,6770,6770,6770,6770,1
|
|
20230706,120500,40524940,6790,6790,6790,6790,0
|
|
20230706,120400,40524940,6790,6790,6790,6790,0
|
|
20230706,120300,40524940,6790,6790,6790,6790,0
|
|
20230706,120200,40524940,6790,6790,6790,6790,83
|
|
20230706,120100,39961370,6780,6750,6780,6750,94
|
|
20230706,120000,39326150,6750,6750,6750,6750,0
|
|
20230706,115900,39326150,6750,6750,6750,6750,0
|
|
20230706,115800,39326150,6750,6750,6750,6750,0
|
|
20230706,115700,39326150,6750,6750,6750,6750,0
|
|
20230706,115600,39326150,6750,6750,6750,6750,5
|
|
20230706,115500,39292400,6750,6750,6750,6750,0
|
|
20230706,115400,39292400,6750,6750,6750,6750,0
|
|
20230706,115300,39292400,6750,6750,6750,6750,0
|
|
20230706,115200,39292400,6750,6750,6750,6750,0
|
|
20230706,115100,39292400,6750,6750,6750,6750,0
|
|
20230706,115000,39292400,6750,6750,6750,6750,0
|
|
20230706,114900,39292400,6750,6750,6750,6750,0
|
|
20230706,114800,39292400,6750,6750,6750,6750,0
|
|
20230706,114700,39292400,6750,6750,6750,6750,0
|
|
20230706,114600,39292400,6750,6750,6750,6750,0
|
|
20230706,114500,39292400,6750,6750,6750,6750,0
|
|
20230706,114400,39292400,6750,6750,6750,6750,0
|
|
20230706,114300,39292400,6750,6750,6750,6750,0
|
|
20230706,114200,39292400,6750,6750,6750,6750,0
|
|
20230706,114100,39292400,6750,6750,6750,6750,0
|
|
20230706,114000,39292400,6750,6750,6750,6750,0
|
|
20230706,113900,39292400,6750,6750,6750,6750,0
|
|
20230706,113800,39292400,6750,6750,6750,6750,0
|
|
20230706,113700,39292400,6750,6750,6750,6750,0
|
|
20230706,113600,39292400,6750,6750,6750,6750,0
|
|
20230706,113500,39292400,6750,6750,6750,6750,0
|
|
20230706,113400,39292400,6750,6750,6750,6750,0
|
|
20230706,113300,39292400,6750,6750,6750,6750,0
|
|
20230706,113200,39292400,6750,6750,6750,6750,0
|
|
20230706,113100,39292400,6750,6750,6750,6750,0
|
|
20230706,113000,39292400,6750,6750,6750,6750,0
|
|
20230706,112900,39292400,6750,6750,6750,6750,0
|
|
20230706,112800,39292400,6750,6750,6750,6750,0
|
|
20230706,112700,39292400,6750,6750,6750,6750,0
|
|
20230706,112600,39292400,6750,6750,6750,6750,0
|
|
20230706,112500,39292400,6750,6750,6750,6750,0
|
|
20230706,112400,39292400,6750,6750,6750,6750,0
|
|
20230706,112300,39292400,6750,6750,6750,6750,0
|
|
20230706,112200,39292400,6750,6750,6750,6750,0
|
|
20230706,112100,39292400,6750,6750,6750,6750,0
|
|
20230706,112000,39292400,6750,6750,6750,6750,0
|
|
20230706,111900,39292400,6750,6750,6750,6750,0
|
|
20230706,111800,39292400,6750,6750,6750,6750,0
|
|
20230706,111700,39292400,6750,6750,6750,6750,0
|
|
20230706,111600,39292400,6750,6750,6750,6750,1
|
|
20230706,111500,39285650,6750,6750,6750,6750,0
|
|
20230706,111400,39285650,6750,6750,6750,6750,1
|
|
20230706,111300,39278900,6750,6750,6750,6750,0
|
|
20230706,111200,39278900,6750,6750,6750,6750,0
|
|
20230706,111100,39278900,6750,6750,6750,6750,0
|
|
20230706,111000,39278900,6750,6750,6750,6750,0
|
|
20230706,110900,39278900,6750,6750,6750,6750,0
|
|
20230706,110800,39278900,6750,6750,6750,6750,0
|
|
20230706,110700,39278900,6750,6750,6750,6750,0
|
|
20230706,110600,39278900,6750,6750,6750,6750,1
|
|
20230706,110500,39272150,6750,6750,6750,6750,0
|
|
20230706,110400,39272150,6750,6750,6750,6750,0
|
|
20230706,110300,39272150,6750,6750,6750,6750,0
|
|
20230706,110200,39272150,6750,6750,6750,6750,0
|
|
20230706,110100,39272150,6750,6750,6750,6750,0
|
|
20230706,110000,39272150,6750,6750,6750,6750,1
|
|
20230706,105900,39265400,6750,6750,6750,6750,69
|
|
20230706,105800,38799650,6750,6750,6750,6750,36
|
|
20230706,105700,38556650,6750,6750,6750,6750,0
|
|
20230706,105600,38556650,6750,6750,6750,6750,0
|
|
20230706,105500,38556650,6750,6750,6750,6750,0
|
|
20230706,105400,38556650,6750,6750,6750,6750,0
|
|
20230706,105300,38556650,6750,6750,6750,6750,0
|
|
20230706,105200,38556650,6750,6750,6750,6750,0
|
|
20230706,105100,38556650,6750,6750,6750,6750,0
|
|
20230706,105000,38556650,6750,6750,6750,6750,0
|
|
20230706,104900,38556650,6750,6750,6750,6750,0
|
|
20230706,104800,38556650,6750,6750,6750,6750,0
|
|
20230706,104700,38556650,6750,6750,6750,6750,0
|
|
20230706,104600,38556650,6750,6750,6750,6750,0
|
|
20230706,104500,38556650,6750,6750,6750,6750,1
|
|
20230706,104400,38549900,6750,6750,6750,6750,0
|
|
20230706,104300,38549900,6750,6750,6750,6750,0
|
|
20230706,104200,38549900,6750,6750,6750,6750,0
|
|
20230706,104100,38549900,6750,6750,6750,6750,0
|
|
20230706,104000,38549900,6750,6750,6750,6750,0
|
|
20230706,103900,38549900,6750,6750,6750,6750,0
|
|
20230706,103800,38549900,6750,6750,6750,6750,0
|
|
20230706,103700,38549900,6750,6750,6750,6750,0
|
|
20230706,103600,38549900,6750,6750,6750,6750,0
|
|
20230706,103500,38549900,6750,6750,6750,6750,0
|
|
20230706,103400,38549900,6750,6750,6750,6750,0
|
|
20230706,103300,38549900,6750,6750,6750,6750,0
|
|
20230706,103200,38549900,6750,6750,6750,6750,0
|
|
20230706,103100,38549900,6750,6750,6750,6750,0
|
|
20230706,103000,38549900,6750,6750,6750,6750,1
|
|
20230706,102900,38543150,6730,6730,6730,6730,0
|
|
20230706,102800,38543150,6730,6730,6730,6730,0
|
|
20230706,102700,38543150,6730,6730,6730,6730,0
|
|
20230706,102600,38543150,6730,6730,6730,6730,0
|
|
20230706,102500,38543150,6730,6730,6730,6730,0
|
|
20230706,102400,38543150,6730,6730,6730,6730,0
|
|
20230706,102300,38543150,6730,6730,6730,6730,0
|
|
20230706,102200,38543150,6730,6730,6730,6730,1
|
|
20230706,102100,38536420,6750,6750,6750,6750,1
|
|
20230706,102000,38529670,6730,6730,6730,6730,0
|
|
20230706,101900,38529670,6730,6730,6730,6730,0
|
|
20230706,101800,38529670,6730,6730,6730,6730,0
|
|
20230706,101700,38529670,6730,6730,6730,6730,14
|
|
20230706,101600,38435450,6750,6750,6750,6750,0
|
|
20230706,101500,38435450,6750,6740,6750,6740,2
|
|
20230706,101400,38421960,6740,6740,6740,6740,1
|
|
20230706,101300,38415220,6740,6710,6740,6710,1970
|
|
20230706,101200,25172220,6710,6740,6740,6710,1112
|
|
20230706,101100,17705670,6740,6740,6740,6740,0
|
|
20230706,101000,17705670,6740,6740,6740,6740,0
|
|
20230706,100900,17705670,6740,6740,6740,6740,0
|
|
20230706,100800,17705670,6740,6740,6740,6740,0
|
|
20230706,100700,17705670,6740,6740,6740,6740,0
|
|
20230706,100600,17705670,6740,6740,6740,6740,0
|
|
20230706,100500,17705670,6740,6740,6740,6740,0
|
|
20230706,100400,17705670,6740,6740,6740,6740,0
|
|
20230706,100300,17705670,6740,6740,6740,6740,0
|
|
20230706,100200,17705670,6740,6740,6740,6740,3
|
|
20230706,100100,17685450,6750,6740,6750,6740,25
|
|
20230706,100000,17516940,6740,6740,6740,6740,0
|
|
20230706,095900,17516940,6740,6740,6740,6740,0
|
|
20230706,095800,17516940,6740,6740,6740,6740,0
|
|
20230706,095700,17516940,6740,6740,6740,6740,0
|
|
20230706,095600,17516940,6740,6740,6740,6740,0
|
|
20230706,095500,17516940,6740,6740,6740,6740,0
|
|
20230706,095400,17516940,6740,6740,6740,6740,0
|
|
20230706,095300,17516940,6740,6740,6740,6740,613
|
|
20230706,095200,13385320,6740,6740,6740,6740,0
|
|
20230706,095100,13385320,6740,6740,6740,6740,0
|
|
20230706,095000,13385320,6740,6740,6740,6740,0
|
|
20230706,094900,13385320,6740,6740,6740,6740,105
|
|
20230706,094800,12677620,6750,6750,6750,6750,98
|
|
20230706,094700,12016120,6750,6750,6750,6750,0
|
|
20230706,094600,12016120,6750,6750,6750,6750,2
|
|
20230706,094500,12002620,6750,6750,6750,6750,0
|
|
20230706,094400,12002620,6750,6750,6750,6750,0
|
|
20230706,094300,12002620,6750,6760,6760,6750,218
|
|
20230706,094200,10530120,6760,6760,6760,6760,0
|
|
20230706,094100,10530120,6760,6760,6760,6760,0
|
|
20230706,094000,10530120,6760,6760,6760,6760,0
|
|
20230706,093900,10530120,6760,6760,6760,6760,30
|
|
20230706,093800,10327320,6780,6780,6780,6780,0
|
|
20230706,093700,10327320,6780,6770,6780,6760,143
|
|
20230706,093600,9360320,6770,6770,6770,6770,50
|
|
20230706,093500,9021820,6770,6790,6790,6770,11
|
|
20230706,093400,8947330,6770,6770,6770,6770,0
|
|
20230706,093300,8947330,6770,6770,6770,6770,30
|
|
20230706,093200,8744230,6780,6780,6780,6780,0
|
|
20230706,093100,8744230,6780,6780,6780,6780,7
|
|
20230706,093000,8696770,6780,6780,6780,6770,50
|
|
20230706,092900,8358070,6770,6770,6770,6770,0
|
|
20230706,092800,8358070,6770,6770,6770,6770,0
|
|
20230706,092700,8358070,6770,6770,6770,6770,0
|
|
20230706,092600,8358070,6770,6780,6780,6770,785
|
|
20230706,092500,3036750,6820,6820,6820,6820,0
|
|
20230706,092400,3036750,6820,6820,6820,6820,0
|
|
20230706,092300,3036750,6820,6820,6820,6820,0
|
|
20230706,092200,3036750,6820,6820,6820,6820,0
|
|
20230706,092100,3036750,6820,6820,6820,6820,0
|
|
20230706,092000,3036750,6820,6780,6820,6780,30
|
|
20230706,091900,2833310,6790,6790,6790,6790,0
|
|
20230706,091800,2833310,6790,6790,6790,6790,0
|
|
20230706,091700,2833310,6790,6800,6800,6790,2
|
|
20230706,091600,2819720,6800,6800,6800,6800,1
|
|
20230706,091500,2812920,6830,6810,6830,6800,10
|
|
20230706,091400,2744760,6780,6780,6780,6770,8
|
|
20230706,091300,2690580,6780,6780,6780,6780,0
|
|
20230706,091200,2690580,6780,6780,6780,6780,0
|
|
20230706,091100,2690580,6780,6800,6830,6780,235
|
|
20230706,091000,1089150,6800,6800,6800,6800,0
|
|
20230706,090900,1089150,6800,6800,6800,6800,0
|
|
20230706,090800,1089150,6800,6800,6800,6800,109
|
|
20230706,090700,347950,6810,6830,6830,6810,31
|
|
20230706,090600,136700,6830,6830,6830,6830,0
|
|
20230706,090500,136700,6830,6830,6830,6830,0
|
|
20230706,090400,136700,6830,6830,6830,6830,0
|
|
20230706,090300,136700,6830,6830,6830,6830,0
|
|
20230706,090200,136700,6830,6830,6830,6830,0
|
|
20230706,090100,136700,6830,6830,6830,6830,0
|
|
20230706,090000,136700,6830,6840,6840,6830,20
|