590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184700,84564690,6740,6740,6740,6740,267
|
|
20230710,184600,84564690,6740,6740,6740,6740,0
|
|
20230710,184500,84564690,6740,6740,6740,6740,0
|
|
20230710,184400,84564690,6740,6740,6740,6740,0
|
|
20230710,184300,84564690,6740,6740,6740,6740,0
|
|
20230710,184200,84564690,6740,6740,6740,6740,0
|
|
20230710,184100,84564690,6740,6740,6740,6740,0
|
|
20230710,184000,84564690,6740,6740,6740,6740,0
|
|
20230710,183900,84564690,6740,6740,6740,6740,0
|
|
20230710,183800,84564690,6740,6740,6740,6740,0
|
|
20230710,183700,84564690,6740,6740,6740,6740,0
|
|
20230710,183600,84564690,6740,6740,6740,6740,0
|
|
20230710,183500,84564690,6740,6740,6740,6740,0
|
|
20230710,183400,84564690,6740,6740,6740,6740,0
|
|
20230710,183300,84564690,6740,6740,6740,6740,0
|
|
20230710,183200,84564690,6740,6740,6740,6740,0
|
|
20230710,183100,84564690,6740,6740,6740,6740,0
|
|
20230710,183000,84564690,6740,6740,6740,6740,0
|
|
20230710,182900,84564690,6740,6740,6740,6740,0
|
|
20230710,182800,84564690,6740,6740,6740,6740,0
|
|
20230710,182700,84564690,6740,6740,6740,6740,0
|
|
20230710,182600,84564690,6740,6740,6740,6740,0
|
|
20230710,182500,84564690,6740,6740,6740,6740,0
|
|
20230710,182400,84564690,6740,6740,6740,6740,0
|
|
20230710,182300,84564690,6740,6740,6740,6740,0
|
|
20230710,182200,84564690,6740,6740,6740,6740,0
|
|
20230710,182100,84564690,6740,6740,6740,6740,0
|
|
20230710,182000,84564690,6740,6740,6740,6740,0
|
|
20230710,181900,84564690,6740,6740,6740,6740,0
|
|
20230710,181800,84564690,6740,6740,6740,6740,0
|
|
20230710,181700,84564690,6740,6740,6740,6740,267
|
|
20230710,181600,84564690,6740,6740,6740,6740,0
|
|
20230710,181500,84564690,6740,6740,6740,6740,0
|
|
20230710,181400,84564690,6740,6740,6740,6740,0
|
|
20230710,181300,84564690,6740,6740,6740,6740,0
|
|
20230710,181200,84564690,6740,6740,6740,6740,0
|
|
20230710,181100,84564690,6740,6740,6740,6740,0
|
|
20230710,181000,84564690,6740,6740,6740,6740,0
|
|
20230710,180900,84564690,6740,6740,6740,6740,0
|
|
20230710,180800,84564690,6740,6740,6740,6740,0
|
|
20230710,180700,84564690,6740,6740,6740,6740,0
|
|
20230710,180600,84564690,6740,6740,6740,6740,0
|
|
20230710,180500,84564690,6740,6740,6740,6740,0
|
|
20230710,180400,84564690,6740,6740,6740,6740,0
|
|
20230710,180300,84564690,6740,6740,6740,6740,0
|
|
20230710,180200,84564690,6740,6740,6740,6740,0
|
|
20230710,180100,84564690,6740,6740,6740,6740,0
|
|
20230710,180000,84564690,6740,6740,6740,6740,0
|
|
20230710,175900,84564690,6740,6740,6740,6740,0
|
|
20230710,175800,84564690,6740,6740,6740,6740,0
|
|
20230710,175700,84564690,6740,6740,6740,6740,0
|
|
20230710,175600,84564690,6740,6740,6740,6740,0
|
|
20230710,175500,84564690,6740,6740,6740,6740,0
|
|
20230710,175400,84564690,6740,6740,6740,6740,0
|
|
20230710,175300,84564690,6740,6740,6740,6740,0
|
|
20230710,175200,84564690,6740,6740,6740,6740,0
|
|
20230710,175100,84564690,6740,6740,6740,6740,0
|
|
20230710,175000,84564690,6740,6740,6740,6740,0
|
|
20230710,174900,84564690,6740,6740,6740,6740,0
|
|
20230710,174800,84564690,6740,6740,6740,6740,0
|
|
20230710,174700,84564690,6740,6740,6740,6740,267
|
|
20230710,174600,84564690,6740,6740,6740,6740,0
|
|
20230710,174500,84564690,6740,6740,6740,6740,0
|
|
20230710,174400,84564690,6740,6740,6740,6740,0
|
|
20230710,174300,84564690,6740,6740,6740,6740,0
|
|
20230710,174200,84564690,6740,6740,6740,6740,0
|
|
20230710,174100,84564690,6740,6740,6740,6740,0
|
|
20230710,174000,84564690,6740,6740,6740,6740,0
|
|
20230710,173900,84564690,6740,6740,6740,6740,0
|
|
20230710,173800,84564690,6740,6740,6740,6740,0
|
|
20230710,173700,84564690,6740,6740,6740,6740,0
|
|
20230710,173600,84564690,6740,6740,6740,6740,0
|
|
20230710,173500,84564690,6740,6740,6740,6740,0
|
|
20230710,173400,84564690,6740,6740,6740,6740,0
|
|
20230710,173300,84564690,6740,6740,6740,6740,0
|
|
20230710,173200,84564690,6740,6740,6740,6740,0
|
|
20230710,173100,84564690,6740,6740,6740,6740,0
|
|
20230710,173000,84564690,6740,6740,6740,6740,0
|
|
20230710,172900,84564690,6740,6740,6740,6740,0
|
|
20230710,172800,84564690,6740,6740,6740,6740,0
|
|
20230710,172700,84564690,6740,6740,6740,6740,0
|
|
20230710,172600,84564690,6740,6740,6740,6740,0
|
|
20230710,172500,84564690,6740,6740,6740,6740,0
|
|
20230710,172400,84564690,6740,6740,6740,6740,0
|
|
20230710,172300,84564690,6740,6740,6740,6740,0
|
|
20230710,172200,84564690,6740,6740,6740,6740,0
|
|
20230710,172100,84564690,6740,6740,6740,6740,0
|
|
20230710,172000,84564690,6740,6740,6740,6740,0
|
|
20230710,171900,84564690,6740,6740,6740,6740,0
|
|
20230710,171800,84564690,6740,6740,6740,6740,0
|
|
20230710,171700,84564690,6740,6740,6740,6740,267
|
|
20230710,171600,84564690,6740,6740,6740,6740,0
|
|
20230710,171500,84564690,6740,6740,6740,6740,0
|
|
20230710,171400,84564690,6740,6740,6740,6740,0
|
|
20230710,171300,84564690,6740,6740,6740,6740,0
|
|
20230710,171200,84564690,6740,6740,6740,6740,0
|
|
20230710,171100,84564690,6740,6740,6740,6740,0
|
|
20230710,171000,84564690,6740,6740,6740,6740,0
|
|
20230710,170900,84564690,6740,6740,6740,6740,0
|
|
20230710,170800,84564690,6740,6740,6740,6740,0
|
|
20230710,170700,84564690,6740,6740,6740,6740,0
|
|
20230710,170600,84564690,6740,6740,6740,6740,0
|
|
20230710,170500,84564690,6740,6740,6740,6740,0
|
|
20230710,170400,84564690,6740,6740,6740,6740,0
|
|
20230710,170300,84564690,6740,6740,6740,6740,0
|
|
20230710,170200,84564690,6740,6740,6740,6740,0
|
|
20230710,170100,84564690,6740,6740,6740,6740,0
|
|
20230710,170000,84564690,6740,6740,6740,6740,0
|
|
20230710,165900,84564690,6740,6740,6740,6740,0
|
|
20230710,165800,84564690,6740,6740,6740,6740,0
|
|
20230710,165700,84564690,6740,6740,6740,6740,0
|
|
20230710,165600,84564690,6740,6740,6740,6740,0
|
|
20230710,165500,84564690,6740,6740,6740,6740,0
|
|
20230710,165400,84564690,6740,6740,6740,6740,0
|
|
20230710,165300,84564690,6740,6740,6740,6740,0
|
|
20230710,165200,84564690,6740,6740,6740,6740,0
|
|
20230710,165100,84564690,6740,6740,6740,6740,0
|
|
20230710,165000,84564690,6740,6740,6740,6740,0
|
|
20230710,164900,84564690,6740,6740,6740,6740,0
|
|
20230710,164800,84564690,6740,6740,6740,6740,0
|
|
20230710,164700,84564690,6740,6740,6740,6740,267
|
|
20230710,164600,84564690,6740,6740,6740,6740,0
|
|
20230710,164500,84564690,6740,6740,6740,6740,0
|
|
20230710,164400,84564690,6740,6740,6740,6740,0
|
|
20230710,164300,84564690,6740,6740,6740,6740,0
|
|
20230710,164200,84564690,6740,6740,6740,6740,0
|
|
20230710,164100,84564690,6740,6740,6740,6740,0
|
|
20230710,164000,84564690,6740,6740,6740,6740,0
|
|
20230710,163900,84564690,6740,6740,6740,6740,0
|
|
20230710,163800,84564690,6740,6740,6740,6740,0
|
|
20230710,163700,84564690,6740,6740,6740,6740,0
|
|
20230710,163600,84564690,6740,6740,6740,6740,0
|
|
20230710,163500,84564690,6740,6740,6740,6740,0
|
|
20230710,163400,84564690,6740,6740,6740,6740,0
|
|
20230710,163300,84564690,6740,6740,6740,6740,0
|
|
20230710,163200,84564690,6740,6740,6740,6740,0
|
|
20230710,163100,84564690,6740,6740,6740,6740,0
|
|
20230710,163000,84564690,6740,6740,6740,6740,0
|
|
20230710,162900,84564690,6740,6740,6740,6740,0
|
|
20230710,162800,84564690,6740,6740,6740,6740,0
|
|
20230710,162700,84564690,6740,6740,6740,6740,0
|
|
20230710,162600,84564690,6740,6740,6740,6740,0
|
|
20230710,162500,84564690,6740,6740,6740,6740,0
|
|
20230710,162400,84564690,6740,6740,6740,6740,0
|
|
20230710,162300,84564690,6740,6740,6740,6740,0
|
|
20230710,162200,84564690,6740,6740,6740,6740,0
|
|
20230710,162100,84564690,6740,6740,6740,6740,0
|
|
20230710,162000,84564690,6740,6740,6740,6740,0
|
|
20230710,161900,84564690,6740,6740,6740,6740,0
|
|
20230710,161800,84564690,6740,6740,6740,6740,0
|
|
20230710,161700,84564690,6740,6740,6740,6740,267
|
|
20230710,161600,84564690,6740,6740,6740,6740,0
|
|
20230710,161500,84564690,6740,6740,6740,6740,0
|
|
20230710,161400,84564690,6740,6740,6740,6740,0
|
|
20230710,161300,84564690,6740,6740,6740,6740,0
|
|
20230710,161200,84564690,6740,6740,6740,6740,0
|
|
20230710,161100,84564690,6740,6740,6740,6740,0
|
|
20230710,161000,84564690,6740,6740,6740,6740,0
|
|
20230710,160900,84564690,6740,6740,6740,6740,0
|
|
20230710,160800,84564690,6740,6740,6740,6740,0
|
|
20230710,160700,84564690,6740,6740,6740,6740,0
|
|
20230710,160600,84564690,6740,6740,6740,6740,0
|
|
20230710,160500,84564690,6740,6740,6740,6740,0
|
|
20230710,160400,84564690,6740,6740,6740,6740,0
|
|
20230710,160300,84564690,6740,6740,6740,6740,0
|
|
20230710,160200,84564690,6740,6740,6740,6740,0
|
|
20230710,160100,84564690,6740,6740,6740,6740,0
|
|
20230710,160000,84564690,6740,6740,6740,6740,0
|
|
20230710,155900,84564690,6740,6740,6740,6740,0
|
|
20230710,155800,84564690,6740,6740,6740,6740,0
|
|
20230710,155700,84564690,6740,6740,6740,6740,0
|
|
20230710,155600,84564690,6740,6740,6740,6740,0
|
|
20230710,155500,84564690,6740,6740,6740,6740,0
|
|
20230710,155400,84564690,6740,6740,6740,6740,0
|
|
20230710,155300,84564690,6740,6740,6740,6740,0
|
|
20230710,155200,84564690,6740,6740,6740,6740,0
|
|
20230710,155100,84564690,6740,6740,6740,6740,0
|
|
20230710,155000,84564690,6740,6740,6740,6740,0
|
|
20230710,154900,84564690,6740,6740,6740,6740,0
|
|
20230710,154800,84564690,6740,6740,6740,6740,0
|
|
20230710,154700,84564690,6740,6740,6740,6740,267
|
|
20230710,154600,84564690,6740,6740,6740,6740,0
|
|
20230710,154500,84564690,6740,6740,6740,6740,0
|
|
20230710,154400,84564690,6740,6740,6740,6740,0
|
|
20230710,154300,84564690,6740,6740,6740,6740,0
|
|
20230710,154200,84564690,6740,6740,6740,6740,0
|
|
20230710,154100,84564690,6740,6740,6740,6740,0
|
|
20230710,154000,84564690,6740,6740,6740,6740,0
|
|
20230710,153900,84564690,6740,6740,6740,6740,0
|
|
20230710,153800,84564690,6740,6740,6740,6740,0
|
|
20230710,153700,84564690,6740,6740,6740,6740,0
|
|
20230710,153600,84564690,6740,6740,6740,6740,0
|
|
20230710,153500,84564690,6740,6740,6740,6740,0
|
|
20230710,153400,84564690,6740,6740,6740,6740,0
|
|
20230710,153300,84564690,6740,6740,6740,6740,0
|
|
20230710,153200,84564690,6740,6740,6740,6740,0
|
|
20230710,153100,84564690,6740,6740,6740,6740,0
|
|
20230710,153000,84564690,6740,6740,6740,6740,267
|
|
20230710,152900,82765110,6730,6730,6730,6730,0
|
|
20230710,152800,82765110,6730,6730,6730,6730,0
|
|
20230710,152700,82765110,6730,6730,6730,6730,0
|
|
20230710,152600,82765110,6730,6730,6730,6730,0
|
|
20230710,152500,82765110,6730,6730,6730,6730,0
|
|
20230710,152400,82765110,6730,6730,6730,6730,0
|
|
20230710,152300,82765110,6730,6730,6730,6730,0
|
|
20230710,152200,82765110,6730,6730,6730,6730,0
|
|
20230710,152100,82765110,6730,6730,6730,6730,0
|
|
20230710,152000,82765110,6730,6730,6730,6730,0
|
|
20230710,151900,82765110,6730,6730,6730,6730,0
|
|
20230710,151800,82765110,6730,6730,6730,6730,0
|
|
20230710,151700,82765110,6730,6730,6730,6730,0
|
|
20230710,151600,82765110,6730,6730,6730,6730,0
|
|
20230710,151500,82765110,6730,6730,6730,6730,4
|
|
20230710,151400,82738190,6700,6700,6700,6700,0
|
|
20230710,151300,82738190,6700,6700,6700,6700,0
|
|
20230710,151200,82738190,6700,6700,6700,6700,0
|
|
20230710,151100,82738190,6700,6700,6700,6700,0
|
|
20230710,151000,82738190,6700,6700,6700,6700,0
|
|
20230710,150900,82738190,6700,6700,6700,6700,162
|
|
20230710,150800,81652790,6700,6700,6700,6700,66
|
|
20230710,150700,81210590,6720,6720,6720,6720,0
|
|
20230710,150600,81210590,6720,6720,6720,6720,0
|
|
20230710,150500,81210590,6720,6720,6720,6720,0
|
|
20230710,150400,81210590,6720,6720,6720,6720,0
|
|
20230710,150300,81210590,6720,6720,6720,6720,0
|
|
20230710,150200,81210590,6720,6730,6730,6720,479
|
|
20230710,150100,77986940,6730,6730,6730,6730,0
|
|
20230710,150000,77986940,6730,6730,6730,6730,1
|
|
20230710,145900,77980210,6720,6730,6730,6720,35
|
|
20230710,145800,77745000,6720,6720,6720,6720,0
|
|
20230710,145700,77745000,6720,6720,6720,6720,0
|
|
20230710,145600,77745000,6720,6720,6720,6720,1
|
|
20230710,145500,77738280,6730,6730,6730,6730,0
|
|
20230710,145400,77738280,6730,6730,6730,6730,0
|
|
20230710,145300,77738280,6730,6730,6730,6730,0
|
|
20230710,145200,77738280,6730,6730,6730,6730,0
|
|
20230710,145100,77738280,6730,6730,6730,6730,0
|
|
20230710,145000,77738280,6730,6730,6730,6730,0
|
|
20230710,144900,77738280,6730,6730,6730,6730,0
|
|
20230710,144800,77738280,6730,6730,6730,6730,0
|
|
20230710,144700,77738280,6730,6730,6730,6730,0
|
|
20230710,144600,77738280,6730,6730,6730,6730,0
|
|
20230710,144500,77738280,6730,6730,6730,6730,0
|
|
20230710,144400,77738280,6730,6730,6730,6730,1
|
|
20230710,144300,77731550,6730,6730,6730,6730,0
|
|
20230710,144200,77731550,6730,6730,6730,6730,0
|
|
20230710,144100,77731550,6730,6730,6730,6730,0
|
|
20230710,144000,77731550,6730,6730,6730,6730,0
|
|
20230710,143900,77731550,6730,6730,6730,6730,5
|
|
20230710,143800,77697900,6730,6730,6730,6730,0
|
|
20230710,143700,77697900,6730,6730,6730,6730,30
|
|
20230710,143600,77496000,6720,6720,6720,6720,0
|
|
20230710,143500,77496000,6720,6720,6720,6720,0
|
|
20230710,143400,77496000,6720,6720,6720,6720,0
|
|
20230710,143300,77496000,6720,6720,6720,6720,0
|
|
20230710,143200,77496000,6720,6720,6720,6720,0
|
|
20230710,143100,77496000,6720,6720,6720,6720,0
|
|
20230710,143000,77496000,6720,6720,6720,6720,0
|
|
20230710,142900,77496000,6720,6730,6730,6720,14
|
|
20230710,142800,77401910,6740,6740,6740,6740,0
|
|
20230710,142700,77401910,6740,6740,6740,6740,0
|
|
20230710,142600,77401910,6740,6740,6740,6740,0
|
|
20230710,142500,77401910,6740,6740,6740,6740,0
|
|
20230710,142400,77401910,6740,6740,6740,6740,0
|
|
20230710,142300,77401910,6740,6740,6740,6740,0
|
|
20230710,142200,77401910,6740,6740,6740,6740,0
|
|
20230710,142100,77401910,6740,6740,6740,6740,0
|
|
20230710,142000,77401910,6740,6740,6740,6740,20
|
|
20230710,141900,77267110,6740,6740,6740,6740,0
|
|
20230710,141800,77267110,6740,6740,6740,6740,0
|
|
20230710,141700,77267110,6740,6740,6740,6740,0
|
|
20230710,141600,77267110,6740,6740,6740,6740,0
|
|
20230710,141500,77267110,6740,6740,6740,6740,0
|
|
20230710,141400,77267110,6740,6740,6740,6740,0
|
|
20230710,141300,77267110,6740,6740,6740,6740,0
|
|
20230710,141200,77267110,6740,6740,6740,6740,0
|
|
20230710,141100,77267110,6740,6740,6740,6740,0
|
|
20230710,141000,77267110,6740,6730,6740,6730,68
|
|
20230710,140900,76808980,6750,6750,6750,6750,0
|
|
20230710,140800,76808980,6750,6750,6750,6750,1
|
|
20230710,140700,76802230,6730,6730,6730,6730,697
|
|
20230710,140600,72111420,6730,6730,6730,6730,0
|
|
20230710,140500,72111420,6730,6730,6730,6730,2
|
|
20230710,140400,72097960,6730,6730,6730,6730,0
|
|
20230710,140300,72097960,6730,6730,6730,6730,0
|
|
20230710,140200,72097960,6730,6730,6730,6730,182
|
|
20230710,140100,70873100,6750,6750,6750,6750,1
|
|
20230710,140000,70866350,6750,6750,6750,6750,0
|
|
20230710,135900,70866350,6750,6750,6750,6750,0
|
|
20230710,135800,70866350,6750,6750,6750,6750,0
|
|
20230710,135700,70866350,6750,6750,6750,6750,0
|
|
20230710,135600,70866350,6750,6750,6750,6750,0
|
|
20230710,135500,70866350,6750,6750,6750,6750,0
|
|
20230710,135400,70866350,6750,6750,6750,6750,0
|
|
20230710,135300,70866350,6750,6750,6750,6750,0
|
|
20230710,135200,70866350,6750,6750,6750,6750,0
|
|
20230710,135100,70866350,6750,6750,6750,6750,0
|
|
20230710,135000,70866350,6750,6750,6750,6750,0
|
|
20230710,134900,70866350,6750,6750,6750,6750,0
|
|
20230710,134800,70866350,6750,6750,6750,6750,0
|
|
20230710,134700,70866350,6750,6750,6750,6750,0
|
|
20230710,134600,70866350,6750,6750,6750,6750,0
|
|
20230710,134500,70866350,6750,6750,6750,6750,0
|
|
20230710,134400,70866350,6750,6750,6750,6750,0
|
|
20230710,134300,70866350,6750,6750,6750,6750,20
|
|
20230710,134200,70731350,6750,6750,6750,6750,20
|
|
20230710,134100,70596350,6750,6750,6750,6750,0
|
|
20230710,134000,70596350,6750,6750,6750,6750,0
|
|
20230710,133900,70596350,6750,6750,6750,6750,0
|
|
20230710,133800,70596350,6750,6750,6750,6750,0
|
|
20230710,133700,70596350,6750,6750,6750,6750,20
|
|
20230710,133600,70461350,6750,6750,6750,6750,40
|
|
20230710,133500,70191350,6750,6750,6750,6750,0
|
|
20230710,133400,70191350,6750,6750,6750,6750,0
|
|
20230710,133300,70191350,6750,6750,6750,6750,10
|
|
20230710,133200,70123850,6750,6750,6750,6750,0
|
|
20230710,133100,70123850,6750,6750,6750,6750,1
|
|
20230710,133000,70117100,6740,6740,6740,6740,160
|
|
20230710,132900,69038700,6740,6740,6740,6740,0
|
|
20230710,132800,69038700,6740,6740,6740,6740,0
|
|
20230710,132700,69038700,6740,6740,6740,6740,1
|
|
20230710,132600,69031960,6730,6730,6730,6730,0
|
|
20230710,132500,69031960,6730,6730,6730,6730,20
|
|
20230710,132400,68897360,6730,6730,6730,6730,0
|
|
20230710,132300,68897360,6730,6730,6730,6730,0
|
|
20230710,132200,68897360,6730,6730,6730,6730,0
|
|
20230710,132100,68897360,6730,6730,6730,6730,0
|
|
20230710,132000,68897360,6730,6720,6730,6720,58
|
|
20230710,131900,68507100,6720,6720,6720,6720,0
|
|
20230710,131800,68507100,6720,6720,6720,6720,0
|
|
20230710,131700,68507100,6720,6720,6720,6720,24
|
|
20230710,131600,68345820,6720,6720,6720,6720,0
|
|
20230710,131500,68345820,6720,6720,6720,6720,0
|
|
20230710,131400,68345820,6720,6720,6720,6720,20
|
|
20230710,131300,68211420,6710,6710,6710,6710,0
|
|
20230710,131200,68211420,6710,6710,6710,6710,20
|
|
20230710,131100,68077220,6700,6700,6700,6700,0
|
|
20230710,131000,68077220,6700,6700,6700,6700,0
|
|
20230710,130900,68077220,6700,6700,6700,6700,0
|
|
20230710,130800,68077220,6700,6700,6700,6700,0
|
|
20230710,130700,68077220,6700,6700,6700,6700,0
|
|
20230710,130600,68077220,6700,6700,6700,6700,0
|
|
20230710,130500,68077220,6700,6710,6710,6700,1000
|
|
20230710,130400,61376620,6710,6710,6710,6710,0
|
|
20230710,130300,61376620,6710,6750,6750,6700,2861
|
|
20230710,130200,42179450,6760,6760,6760,6760,0
|
|
20230710,130100,42179450,6760,6760,6760,6760,0
|
|
20230710,130000,42179450,6760,6760,6760,6760,0
|
|
20230710,125900,42179450,6760,6760,6760,6760,0
|
|
20230710,125800,42179450,6760,6760,6760,6760,0
|
|
20230710,125700,42179450,6760,6760,6760,6760,0
|
|
20230710,125600,42179450,6760,6760,6760,6760,0
|
|
20230710,125500,42179450,6760,6760,6760,6760,0
|
|
20230710,125400,42179450,6760,6760,6760,6760,0
|
|
20230710,125300,42179450,6760,6760,6760,6760,0
|
|
20230710,125200,42179450,6760,6760,6760,6760,0
|
|
20230710,125100,42179450,6760,6760,6760,6760,0
|
|
20230710,125000,42179450,6760,6760,6760,6760,0
|
|
20230710,124900,42179450,6760,6760,6760,6760,0
|
|
20230710,124800,42179450,6760,6760,6760,6760,0
|
|
20230710,124700,42179450,6760,6760,6760,6760,0
|
|
20230710,124600,42179450,6760,6760,6760,6760,20
|
|
20230710,124500,42044250,6760,6760,6760,6760,0
|
|
20230710,124400,42044250,6760,6760,6760,6760,0
|
|
20230710,124300,42044250,6760,6760,6760,6760,0
|
|
20230710,124200,42044250,6760,6760,6760,6760,0
|
|
20230710,124100,42044250,6760,6760,6760,6760,0
|
|
20230710,124000,42044250,6760,6760,6760,6760,0
|
|
20230710,123900,42044250,6760,6760,6760,6760,0
|
|
20230710,123800,42044250,6760,6760,6760,6760,0
|
|
20230710,123700,42044250,6760,6760,6760,6760,0
|
|
20230710,123600,42044250,6760,6760,6760,6760,20
|
|
20230710,123500,41909050,6760,6760,6760,6760,40
|
|
20230710,123400,41638650,6760,6760,6760,6760,0
|
|
20230710,123300,41638650,6760,6760,6760,6760,25
|
|
20230710,123200,41469650,6760,6760,6760,6760,0
|
|
20230710,123100,41469650,6760,6760,6760,6760,0
|
|
20230710,123000,41469650,6760,6760,6760,6760,0
|
|
20230710,122900,41469650,6760,6760,6760,6760,0
|
|
20230710,122800,41469650,6760,6800,6800,6760,230
|
|
20230710,122700,39914810,6770,6770,6770,6770,0
|
|
20230710,122600,39914810,6770,6770,6770,6770,1
|
|
20230710,122500,39908040,6770,6770,6770,6770,1
|
|
20230710,122400,39901270,6800,6800,6800,6800,0
|
|
20230710,122300,39901270,6800,6800,6800,6800,0
|
|
20230710,122200,39901270,6800,6800,6800,6800,14
|
|
20230710,122100,39806070,6790,6790,6790,6790,0
|
|
20230710,122000,39806070,6790,6790,6790,6790,0
|
|
20230710,121900,39806070,6790,6770,6790,6770,3
|
|
20230710,121800,39785730,6760,6760,6760,6760,1
|
|
20230710,121700,39778970,6800,6770,6800,6770,2
|
|
20230710,121600,39765400,6730,6730,6730,6730,150
|
|
20230710,121500,38755900,6820,6820,6820,6820,0
|
|
20230710,121400,38755900,6820,6820,6820,6820,0
|
|
20230710,121300,38755900,6820,6820,6820,6820,0
|
|
20230710,121200,38755900,6820,6820,6820,6820,0
|
|
20230710,121100,38755900,6820,6820,6820,6820,0
|
|
20230710,121000,38755900,6820,6820,6820,6820,0
|
|
20230710,120900,38755900,6820,6820,6820,6820,0
|
|
20230710,120800,38755900,6820,6820,6820,6820,0
|
|
20230710,120700,38755900,6820,6800,6820,6770,3
|
|
20230710,120600,38735510,6790,6760,6790,6760,176
|
|
20230710,120500,37545150,6760,6760,6760,6760,4
|
|
20230710,120400,37518110,6760,6760,6760,6760,0
|
|
20230710,120300,37518110,6760,6760,6760,6760,0
|
|
20230710,120200,37518110,6760,6760,6760,6760,0
|
|
20230710,120100,37518110,6760,6760,6760,6760,0
|
|
20230710,120000,37518110,6760,6750,6760,6750,3
|
|
20230710,115900,37497850,6750,6750,6750,6750,0
|
|
20230710,115800,37497850,6750,6750,6750,6750,0
|
|
20230710,115700,37497850,6750,6750,6750,6750,0
|
|
20230710,115600,37497850,6750,6750,6750,6750,0
|
|
20230710,115500,37497850,6750,6750,6750,6750,0
|
|
20230710,115400,37497850,6750,6750,6750,6750,0
|
|
20230710,115300,37497850,6750,6750,6750,6750,0
|
|
20230710,115200,37497850,6750,6750,6750,6750,0
|
|
20230710,115100,37497850,6750,6750,6750,6750,0
|
|
20230710,115000,37497850,6750,6750,6750,6750,0
|
|
20230710,114900,37497850,6750,6750,6750,6750,0
|
|
20230710,114800,37497850,6750,6750,6750,6750,0
|
|
20230710,114700,37497850,6750,6750,6750,6750,0
|
|
20230710,114600,37497850,6750,6750,6750,6750,0
|
|
20230710,114500,37497850,6750,6750,6750,6750,0
|
|
20230710,114400,37497850,6750,6750,6750,6750,0
|
|
20230710,114300,37497850,6750,6750,6750,6750,0
|
|
20230710,114200,37497850,6750,6750,6750,6750,0
|
|
20230710,114100,37497850,6750,6750,6750,6750,0
|
|
20230710,114000,37497850,6750,6750,6750,6750,0
|
|
20230710,113900,37497850,6750,6750,6750,6750,0
|
|
20230710,113800,37497850,6750,6750,6750,6750,0
|
|
20230710,113700,37497850,6750,6750,6750,6750,0
|
|
20230710,113600,37497850,6750,6750,6750,6750,0
|
|
20230710,113500,37497850,6750,6750,6750,6750,1
|
|
20230710,113400,37491100,6720,6720,6720,6720,0
|
|
20230710,113300,37491100,6720,6720,6720,6720,0
|
|
20230710,113200,37491100,6720,6720,6720,6720,0
|
|
20230710,113100,37491100,6720,6720,6720,6720,68
|
|
20230710,113000,37034140,6720,6720,6720,6720,0
|
|
20230710,112900,37034140,6720,6720,6720,6720,0
|
|
20230710,112800,37034140,6720,6720,6720,6720,0
|
|
20230710,112700,37034140,6720,6720,6720,6720,0
|
|
20230710,112600,37034140,6720,6720,6720,6720,281
|
|
20230710,112500,35145820,6720,6720,6720,6720,0
|
|
20230710,112400,35145820,6720,6720,6720,6720,0
|
|
20230710,112300,35145820,6720,6720,6720,6720,0
|
|
20230710,112200,35145820,6720,6730,6730,6720,134
|
|
20230710,112100,34245320,6750,6750,6750,6750,0
|
|
20230710,112000,34245320,6750,6750,6750,6750,0
|
|
20230710,111900,34245320,6750,6750,6750,6750,0
|
|
20230710,111800,34245320,6750,6750,6750,6750,0
|
|
20230710,111700,34245320,6750,6750,6750,6750,0
|
|
20230710,111600,34245320,6750,6720,6750,6720,8
|
|
20230710,111500,34191530,6720,6720,6720,6720,0
|
|
20230710,111400,34191530,6720,6720,6720,6720,0
|
|
20230710,111300,34191530,6720,6720,6720,6720,0
|
|
20230710,111200,34191530,6720,6720,6720,6720,0
|
|
20230710,111100,34191530,6720,6720,6720,6720,0
|
|
20230710,111000,34191530,6720,6720,6720,6720,0
|
|
20230710,110900,34191530,6720,6720,6720,6720,0
|
|
20230710,110800,34191530,6720,6720,6720,6720,0
|
|
20230710,110700,34191530,6720,6720,6720,6720,0
|
|
20230710,110600,34191530,6720,6720,6720,6720,0
|
|
20230710,110500,34191530,6720,6720,6720,6720,0
|
|
20230710,110400,34191530,6720,6720,6720,6720,0
|
|
20230710,110300,34191530,6720,6720,6720,6720,0
|
|
20230710,110200,34191530,6720,6720,6720,6720,0
|
|
20230710,110100,34191530,6720,6720,6720,6720,2
|
|
20230710,110000,34178090,6730,6730,6730,6730,0
|
|
20230710,105900,34178090,6730,6730,6730,6730,8
|
|
20230710,105800,34124250,6750,6750,6750,6750,0
|
|
20230710,105700,34124250,6750,6750,6750,6750,0
|
|
20230710,105600,34124250,6750,6750,6750,6750,0
|
|
20230710,105500,34124250,6750,6750,6750,6750,0
|
|
20230710,105400,34124250,6750,6750,6750,6750,0
|
|
20230710,105300,34124250,6750,6750,6750,6750,10
|
|
20230710,105200,34056750,6750,6750,6750,6750,0
|
|
20230710,105100,34056750,6750,6750,6750,6750,0
|
|
20230710,105000,34056750,6750,6750,6750,6750,0
|
|
20230710,104900,34056750,6750,6750,6750,6750,0
|
|
20230710,104800,34056750,6750,6750,6750,6750,0
|
|
20230710,104700,34056750,6750,6750,6750,6750,0
|
|
20230710,104600,34056750,6750,6750,6750,6750,10
|
|
20230710,104500,33989250,6750,6750,6750,6750,0
|
|
20230710,104400,33989250,6750,6750,6750,6750,0
|
|
20230710,104300,33989250,6750,6750,6750,6750,0
|
|
20230710,104200,33989250,6750,6750,6750,6750,0
|
|
20230710,104100,33989250,6750,6750,6750,6750,1
|
|
20230710,104000,33982500,6720,6720,6720,6720,0
|
|
20230710,103900,33982500,6720,6720,6720,6720,0
|
|
20230710,103800,33982500,6720,6720,6720,6720,0
|
|
20230710,103700,33982500,6720,6720,6720,6720,0
|
|
20230710,103600,33982500,6720,6720,6720,6720,0
|
|
20230710,103500,33982500,6720,6720,6720,6720,0
|
|
20230710,103400,33982500,6720,6720,6720,6720,0
|
|
20230710,103300,33982500,6720,6730,6730,6720,1000
|
|
20230710,103200,27253690,6730,6730,6730,6730,0
|
|
20230710,103100,27253690,6730,6730,6730,6730,0
|
|
20230710,103000,27253690,6730,6730,6730,6730,0
|
|
20230710,102900,27253690,6730,6730,6730,6730,0
|
|
20230710,102800,27253690,6730,6730,6730,6730,0
|
|
20230710,102700,27253690,6730,6730,6730,6730,0
|
|
20230710,102600,27253690,6730,6730,6730,6730,0
|
|
20230710,102500,27253690,6730,6730,6730,6730,0
|
|
20230710,102400,27253690,6730,6730,6730,6730,0
|
|
20230710,102300,27253690,6730,6730,6730,6730,0
|
|
20230710,102200,27253690,6730,6730,6730,6730,0
|
|
20230710,102100,27253690,6730,6730,6730,6730,0
|
|
20230710,102000,27253690,6730,6730,6730,6730,0
|
|
20230710,101900,27253690,6730,6730,6730,6730,0
|
|
20230710,101800,27253690,6730,6730,6730,6730,0
|
|
20230710,101700,27253690,6730,6730,6730,6730,0
|
|
20230710,101600,27253690,6730,6730,6730,6730,0
|
|
20230710,101500,27253690,6730,6730,6730,6730,0
|
|
20230710,101400,27253690,6730,6730,6730,6730,0
|
|
20230710,101300,27253690,6730,6730,6730,6730,80
|
|
20230710,101200,26715290,6730,6730,6730,6730,0
|
|
20230710,101100,26715290,6730,6730,6730,6730,0
|
|
20230710,101000,26715290,6730,6730,6730,6730,49
|
|
20230710,100900,26385520,6740,6740,6740,6740,1
|
|
20230710,100800,26378780,6750,6750,6750,6750,0
|
|
20230710,100700,26378780,6750,6750,6750,6750,0
|
|
20230710,100600,26378780,6750,6750,6750,6750,10
|
|
20230710,100500,26311280,6750,6750,6750,6750,0
|
|
20230710,100400,26311280,6750,6750,6750,6750,0
|
|
20230710,100300,26311280,6750,6750,6750,6750,0
|
|
20230710,100200,26311280,6750,6750,6750,6750,0
|
|
20230710,100100,26311280,6750,6750,6750,6750,1
|
|
20230710,100000,26304530,6750,6750,6750,6750,0
|
|
20230710,095900,26304530,6750,6750,6750,6750,10
|
|
20230710,095800,26237030,6750,6750,6750,6750,10
|
|
20230710,095700,26169530,6750,6750,6750,6750,10
|
|
20230710,095600,26102030,6750,6750,6750,6750,0
|
|
20230710,095500,26102030,6750,6750,6750,6750,0
|
|
20230710,095400,26102030,6750,6750,6750,6750,0
|
|
20230710,095300,26102030,6750,6750,6750,6750,0
|
|
20230710,095200,26102030,6750,6750,6750,6750,1
|
|
20230710,095100,26095280,6740,6740,6740,6740,170
|
|
20230710,095000,24949480,6780,6700,6780,6700,1112
|
|
20230710,094900,17499000,6680,6680,6680,6680,43
|
|
20230710,094800,17211760,6660,6660,6660,6660,0
|
|
20230710,094700,17211760,6660,6690,6690,6660,314
|
|
20230710,094600,15114340,6700,6700,6700,6700,0
|
|
20230710,094500,15114340,6700,6700,6700,6700,4
|
|
20230710,094400,15087540,6700,6700,6700,6700,0
|
|
20230710,094300,15087540,6700,6700,6700,6700,27
|
|
20230710,094200,14906640,6700,6700,6700,6700,10
|
|
20230710,094100,14839640,6700,6700,6700,6700,17
|
|
20230710,094000,14725740,6690,6690,6700,6690,490
|
|
20230710,093900,11447630,6690,6690,6690,6690,0
|
|
20230710,093800,11447630,6690,6690,6690,6690,20
|
|
20230710,093700,11313830,6690,6690,6690,6690,0
|
|
20230710,093600,11313830,6690,6690,6690,6690,0
|
|
20230710,093500,11313830,6690,6690,6690,6690,20
|
|
20230710,093400,11180030,6690,6690,6690,6690,20
|
|
20230710,093300,11046230,6690,6690,6690,6690,1
|
|
20230710,093200,11039540,6690,6690,6690,6690,1
|
|
20230710,093100,11032850,6680,6680,6680,6680,30
|
|
20230710,093000,10832450,6680,6680,6680,6680,113
|
|
20230710,092900,10077610,6660,6660,6660,6660,6
|
|
20230710,092800,10037650,6680,6680,6680,6680,0
|
|
20230710,092700,10037650,6680,6680,6680,6680,10
|
|
20230710,092600,9970850,6670,6670,6670,6670,100
|
|
20230710,092500,9303850,6660,6650,6660,6650,65
|
|
20230710,092400,8871500,6660,6690,6690,6660,530
|
|
20230710,092300,5329700,6670,6700,6700,6670,28
|
|
20230710,092200,5142400,6700,6700,6700,6700,0
|
|
20230710,092100,5142400,6700,6700,6700,6700,316
|
|
20230710,092000,3025200,6690,6690,6690,6690,0
|
|
20230710,091900,3025200,6690,6690,6690,6690,0
|
|
20230710,091800,3025200,6690,6690,6690,6690,0
|
|
20230710,091700,3025200,6690,6690,6690,6690,0
|
|
20230710,091600,3025200,6690,6700,6700,6690,9
|
|
20230710,091500,2964950,6680,6680,6680,6680,0
|
|
20230710,091400,2964950,6680,6680,6680,6680,0
|
|
20230710,091300,2964950,6680,6680,6680,6680,0
|
|
20230710,091200,2964950,6680,6670,6680,6670,4
|
|
20230710,091100,2938250,6700,6700,6700,6700,15
|
|
20230710,091000,2837750,6710,6710,6710,6710,0
|
|
20230710,090900,2837750,6710,6720,6720,6710,28
|
|
20230710,090800,2649850,6730,6730,6730,6730,30
|
|
20230710,090700,2447950,6770,6770,6770,6770,43
|
|
20230710,090600,2156840,6790,6790,6790,6790,0
|
|
20230710,090500,2156840,6790,6790,6790,6790,0
|
|
20230710,090400,2156840,6790,6790,6790,6790,0
|
|
20230710,090300,2156840,6790,6790,6790,6790,0
|
|
20230710,090200,2156840,6790,6790,6790,6790,24
|
|
20230710,090100,1993880,6790,6790,6790,6790,0
|
|
20230710,090000,1993880,6790,6830,6830,6790,292
|