586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184300,71414310,6230,6230,6230,6230,54
|
|
20230711,184200,71414310,6230,6230,6230,6230,0
|
|
20230711,184100,71414310,6230,6230,6230,6230,0
|
|
20230711,184000,71414310,6230,6230,6230,6230,0
|
|
20230711,183900,71414310,6230,6230,6230,6230,0
|
|
20230711,183800,71414310,6230,6230,6230,6230,0
|
|
20230711,183700,71414310,6230,6230,6230,6230,0
|
|
20230711,183600,71414310,6230,6230,6230,6230,0
|
|
20230711,183500,71414310,6230,6230,6230,6230,0
|
|
20230711,183400,71414310,6230,6230,6230,6230,0
|
|
20230711,183300,71414310,6230,6230,6230,6230,0
|
|
20230711,183200,71414310,6230,6230,6230,6230,0
|
|
20230711,183100,71414310,6230,6230,6230,6230,0
|
|
20230711,183000,71414310,6230,6230,6230,6230,0
|
|
20230711,182900,71414310,6230,6230,6230,6230,0
|
|
20230711,182800,71414310,6230,6230,6230,6230,0
|
|
20230711,182700,71414310,6230,6230,6230,6230,0
|
|
20230711,182600,71414310,6230,6230,6230,6230,0
|
|
20230711,182500,71414310,6230,6230,6230,6230,0
|
|
20230711,182400,71414310,6230,6230,6230,6230,0
|
|
20230711,182300,71414310,6230,6230,6230,6230,0
|
|
20230711,182200,71414310,6230,6230,6230,6230,0
|
|
20230711,182100,71414310,6230,6230,6230,6230,0
|
|
20230711,182000,71414310,6230,6230,6230,6230,0
|
|
20230711,181900,71414310,6230,6230,6230,6230,0
|
|
20230711,181800,71414310,6230,6230,6230,6230,0
|
|
20230711,181700,71414310,6230,6230,6230,6230,0
|
|
20230711,181600,71414310,6230,6230,6230,6230,0
|
|
20230711,181500,71414310,6230,6230,6230,6230,0
|
|
20230711,181400,71414310,6230,6230,6230,6230,0
|
|
20230711,181300,71414310,6230,6230,6230,6230,54
|
|
20230711,181200,71414310,6230,6230,6230,6230,0
|
|
20230711,181100,71414310,6230,6230,6230,6230,0
|
|
20230711,181000,71414310,6230,6230,6230,6230,0
|
|
20230711,180900,71414310,6230,6230,6230,6230,0
|
|
20230711,180800,71414310,6230,6230,6230,6230,0
|
|
20230711,180700,71414310,6230,6230,6230,6230,0
|
|
20230711,180600,71414310,6230,6230,6230,6230,0
|
|
20230711,180500,71414310,6230,6230,6230,6230,0
|
|
20230711,180400,71414310,6230,6230,6230,6230,0
|
|
20230711,180300,71414310,6230,6230,6230,6230,0
|
|
20230711,180200,71414310,6230,6230,6230,6230,0
|
|
20230711,180100,71414310,6230,6230,6230,6230,0
|
|
20230711,180000,71414310,6230,6230,6230,6230,0
|
|
20230711,175900,71414310,6230,6230,6230,6230,0
|
|
20230711,175800,71414310,6230,6230,6230,6230,0
|
|
20230711,175700,71414310,6230,6230,6230,6230,0
|
|
20230711,175600,71414310,6230,6230,6230,6230,0
|
|
20230711,175500,71414310,6230,6230,6230,6230,0
|
|
20230711,175400,71414310,6230,6230,6230,6230,0
|
|
20230711,175300,71414310,6230,6230,6230,6230,0
|
|
20230711,175200,71414310,6230,6230,6230,6230,0
|
|
20230711,175100,71414310,6230,6230,6230,6230,0
|
|
20230711,175000,71414310,6230,6230,6230,6230,0
|
|
20230711,174900,71414310,6230,6230,6230,6230,0
|
|
20230711,174800,71414310,6230,6230,6230,6230,0
|
|
20230711,174700,71414310,6230,6230,6230,6230,0
|
|
20230711,174600,71414310,6230,6230,6230,6230,0
|
|
20230711,174500,71414310,6230,6230,6230,6230,0
|
|
20230711,174400,71414310,6230,6230,6230,6230,0
|
|
20230711,174300,71414310,6230,6230,6230,6230,54
|
|
20230711,174200,71414310,6230,6230,6230,6230,0
|
|
20230711,174100,71414310,6230,6230,6230,6230,0
|
|
20230711,174000,71414310,6230,6230,6230,6230,0
|
|
20230711,173900,71414310,6230,6230,6230,6230,0
|
|
20230711,173800,71414310,6230,6230,6230,6230,0
|
|
20230711,173700,71414310,6230,6230,6230,6230,0
|
|
20230711,173600,71414310,6230,6230,6230,6230,0
|
|
20230711,173500,71414310,6230,6230,6230,6230,0
|
|
20230711,173400,71414310,6230,6230,6230,6230,0
|
|
20230711,173300,71414310,6230,6230,6230,6230,0
|
|
20230711,173200,71414310,6230,6230,6230,6230,0
|
|
20230711,173100,71414310,6230,6230,6230,6230,0
|
|
20230711,173000,71414310,6230,6230,6230,6230,0
|
|
20230711,172900,71414310,6230,6230,6230,6230,0
|
|
20230711,172800,71414310,6230,6230,6230,6230,0
|
|
20230711,172700,71414310,6230,6230,6230,6230,0
|
|
20230711,172600,71414310,6230,6230,6230,6230,0
|
|
20230711,172500,71414310,6230,6230,6230,6230,0
|
|
20230711,172400,71414310,6230,6230,6230,6230,0
|
|
20230711,172300,71414310,6230,6230,6230,6230,0
|
|
20230711,172200,71414310,6230,6230,6230,6230,0
|
|
20230711,172100,71414310,6230,6230,6230,6230,0
|
|
20230711,172000,71414310,6230,6230,6230,6230,0
|
|
20230711,171900,71414310,6230,6230,6230,6230,0
|
|
20230711,171800,71414310,6230,6230,6230,6230,0
|
|
20230711,171700,71414310,6230,6230,6230,6230,0
|
|
20230711,171600,71414310,6230,6230,6230,6230,0
|
|
20230711,171500,71414310,6230,6230,6230,6230,0
|
|
20230711,171400,71414310,6230,6230,6230,6230,0
|
|
20230711,171300,71414310,6230,6230,6230,6230,54
|
|
20230711,171200,71414310,6230,6230,6230,6230,0
|
|
20230711,171100,71414310,6230,6230,6230,6230,0
|
|
20230711,171000,71414310,6230,6230,6230,6230,0
|
|
20230711,170900,71414310,6230,6230,6230,6230,0
|
|
20230711,170800,71414310,6230,6230,6230,6230,0
|
|
20230711,170700,71414310,6230,6230,6230,6230,0
|
|
20230711,170600,71414310,6230,6230,6230,6230,0
|
|
20230711,170500,71414310,6230,6230,6230,6230,0
|
|
20230711,170400,71414310,6230,6230,6230,6230,0
|
|
20230711,170300,71414310,6230,6230,6230,6230,0
|
|
20230711,170200,71414310,6230,6230,6230,6230,0
|
|
20230711,170100,71414310,6230,6230,6230,6230,0
|
|
20230711,170000,71414310,6230,6230,6230,6230,0
|
|
20230711,165900,71414310,6230,6230,6230,6230,0
|
|
20230711,165800,71414310,6230,6230,6230,6230,0
|
|
20230711,165700,71414310,6230,6230,6230,6230,0
|
|
20230711,165600,71414310,6230,6230,6230,6230,0
|
|
20230711,165500,71414310,6230,6230,6230,6230,0
|
|
20230711,165400,71414310,6230,6230,6230,6230,0
|
|
20230711,165300,71414310,6230,6230,6230,6230,0
|
|
20230711,165200,71414310,6230,6230,6230,6230,0
|
|
20230711,165100,71414310,6230,6230,6230,6230,0
|
|
20230711,165000,71414310,6230,6230,6230,6230,0
|
|
20230711,164900,71414310,6230,6230,6230,6230,0
|
|
20230711,164800,71414310,6230,6230,6230,6230,0
|
|
20230711,164700,71414310,6230,6230,6230,6230,0
|
|
20230711,164600,71414310,6230,6230,6230,6230,0
|
|
20230711,164500,71414310,6230,6230,6230,6230,0
|
|
20230711,164400,71414310,6230,6230,6230,6230,0
|
|
20230711,164300,71414310,6230,6230,6230,6230,54
|
|
20230711,164200,71414310,6230,6230,6230,6230,0
|
|
20230711,164100,71414310,6230,6230,6230,6230,0
|
|
20230711,164000,71414310,6230,6230,6230,6230,0
|
|
20230711,163900,71414310,6230,6230,6230,6230,0
|
|
20230711,163800,71414310,6230,6230,6230,6230,0
|
|
20230711,163700,71414310,6230,6230,6230,6230,0
|
|
20230711,163600,71414310,6230,6230,6230,6230,0
|
|
20230711,163500,71414310,6230,6230,6230,6230,0
|
|
20230711,163400,71414310,6230,6230,6230,6230,0
|
|
20230711,163300,71414310,6230,6230,6230,6230,0
|
|
20230711,163200,71414310,6230,6230,6230,6230,0
|
|
20230711,163100,71414310,6230,6230,6230,6230,0
|
|
20230711,163000,71414310,6230,6230,6230,6230,0
|
|
20230711,162900,71414310,6230,6230,6230,6230,0
|
|
20230711,162800,71414310,6230,6230,6230,6230,0
|
|
20230711,162700,71414310,6230,6230,6230,6230,0
|
|
20230711,162600,71414310,6230,6230,6230,6230,0
|
|
20230711,162500,71414310,6230,6230,6230,6230,0
|
|
20230711,162400,71414310,6230,6230,6230,6230,0
|
|
20230711,162300,71414310,6230,6230,6230,6230,0
|
|
20230711,162200,71414310,6230,6230,6230,6230,0
|
|
20230711,162100,71414310,6230,6230,6230,6230,0
|
|
20230711,162000,71414310,6230,6230,6230,6230,0
|
|
20230711,161900,71414310,6230,6230,6230,6230,0
|
|
20230711,161800,71414310,6230,6230,6230,6230,0
|
|
20230711,161700,71414310,6230,6230,6230,6230,0
|
|
20230711,161600,71414310,6230,6230,6230,6230,0
|
|
20230711,161500,71414310,6230,6230,6230,6230,0
|
|
20230711,161400,71414310,6230,6230,6230,6230,0
|
|
20230711,161300,71414310,6230,6230,6230,6230,54
|
|
20230711,161200,71414310,6230,6230,6230,6230,0
|
|
20230711,161100,71414310,6230,6230,6230,6230,0
|
|
20230711,161000,71414310,6230,6230,6230,6230,0
|
|
20230711,160900,71414310,6230,6230,6230,6230,0
|
|
20230711,160800,71414310,6230,6230,6230,6230,0
|
|
20230711,160700,71414310,6230,6230,6230,6230,0
|
|
20230711,160600,71414310,6230,6230,6230,6230,0
|
|
20230711,160500,71414310,6230,6230,6230,6230,0
|
|
20230711,160400,71414310,6230,6230,6230,6230,0
|
|
20230711,160300,71414310,6230,6230,6230,6230,0
|
|
20230711,160200,71414310,6230,6230,6230,6230,0
|
|
20230711,160100,71414310,6230,6230,6230,6230,0
|
|
20230711,160000,71414310,6230,6230,6230,6230,0
|
|
20230711,155900,71414310,6230,6230,6230,6230,0
|
|
20230711,155800,71414310,6230,6230,6230,6230,0
|
|
20230711,155700,71414310,6230,6230,6230,6230,0
|
|
20230711,155600,71414310,6230,6230,6230,6230,0
|
|
20230711,155500,71414310,6230,6230,6230,6230,0
|
|
20230711,155400,71414310,6230,6230,6230,6230,0
|
|
20230711,155300,71414310,6230,6230,6230,6230,0
|
|
20230711,155200,71414310,6230,6230,6230,6230,0
|
|
20230711,155100,71414310,6230,6230,6230,6230,0
|
|
20230711,155000,71414310,6230,6230,6230,6230,0
|
|
20230711,154900,71414310,6230,6230,6230,6230,0
|
|
20230711,154800,71414310,6230,6230,6230,6230,0
|
|
20230711,154700,71414310,6230,6230,6230,6230,0
|
|
20230711,154600,71414310,6230,6230,6230,6230,0
|
|
20230711,154500,71414310,6230,6230,6230,6230,0
|
|
20230711,154400,71414310,6230,6230,6230,6230,0
|
|
20230711,154300,71414310,6230,6230,6230,6230,54
|
|
20230711,154200,71414310,6230,6230,6230,6230,0
|
|
20230711,154100,71414310,6230,6230,6230,6230,0
|
|
20230711,154000,71414310,6230,6230,6230,6230,0
|
|
20230711,153900,71414310,6230,6230,6230,6230,0
|
|
20230711,153800,71414310,6230,6230,6230,6230,0
|
|
20230711,153700,71414310,6230,6230,6230,6230,0
|
|
20230711,153600,71414310,6230,6230,6230,6230,0
|
|
20230711,153500,71414310,6230,6230,6230,6230,0
|
|
20230711,153400,71414310,6230,6230,6230,6230,0
|
|
20230711,153300,71414310,6230,6230,6230,6230,0
|
|
20230711,153200,71414310,6230,6230,6230,6230,0
|
|
20230711,153100,71414310,6230,6230,6230,6230,0
|
|
20230711,153000,71414310,6230,6230,6230,6230,54
|
|
20230711,152900,71077890,6260,6260,6260,6260,0
|
|
20230711,152800,71077890,6260,6260,6260,6260,0
|
|
20230711,152700,71077890,6260,6260,6260,6260,0
|
|
20230711,152600,71077890,6260,6260,6260,6260,0
|
|
20230711,152500,71077890,6260,6260,6260,6260,0
|
|
20230711,152400,71077890,6260,6260,6260,6260,0
|
|
20230711,152300,71077890,6260,6260,6260,6260,0
|
|
20230711,152200,71077890,6260,6260,6260,6260,0
|
|
20230711,152100,71077890,6260,6260,6260,6260,0
|
|
20230711,152000,71077890,6260,6260,6260,6260,0
|
|
20230711,151900,71077890,6260,6260,6260,6260,0
|
|
20230711,151800,71077890,6260,6260,6260,6260,0
|
|
20230711,151700,71077890,6260,6260,6260,6260,0
|
|
20230711,151600,71077890,6260,6260,6260,6260,1
|
|
20230711,151500,71071630,6240,6240,6240,6240,0
|
|
20230711,151400,71071630,6240,6240,6240,6240,4
|
|
20230711,151300,71046670,6240,6240,6240,6240,0
|
|
20230711,151200,71046670,6240,6240,6240,6240,0
|
|
20230711,151100,71046670,6240,6240,6240,6240,0
|
|
20230711,151000,71046670,6240,6240,6240,6240,0
|
|
20230711,150900,71046670,6240,6240,6240,6240,0
|
|
20230711,150800,71046670,6240,6240,6240,6240,0
|
|
20230711,150700,71046670,6240,6240,6240,6240,1
|
|
20230711,150600,71040430,6220,6220,6220,6220,0
|
|
20230711,150500,71040430,6220,6220,6220,6220,0
|
|
20230711,150400,71040430,6220,6220,6220,6220,20
|
|
20230711,150300,70916030,6250,6250,6250,6250,0
|
|
20230711,150200,70916030,6250,6250,6250,6250,193
|
|
20230711,150100,69709780,6220,6220,6220,6220,0
|
|
20230711,150000,69709780,6220,6220,6220,6220,0
|
|
20230711,145900,69709780,6220,6220,6220,6220,0
|
|
20230711,145800,69709780,6220,6220,6220,6220,0
|
|
20230711,145700,69709780,6220,6220,6220,6220,0
|
|
20230711,145600,69709780,6220,6220,6220,6220,0
|
|
20230711,145500,69709780,6220,6220,6220,6220,0
|
|
20230711,145400,69709780,6220,6220,6220,6220,2
|
|
20230711,145300,69697340,6250,6250,6250,6250,0
|
|
20230711,145200,69697340,6250,6250,6250,6250,0
|
|
20230711,145100,69697340,6250,6250,6250,6250,0
|
|
20230711,145000,69697340,6250,6250,6250,6250,0
|
|
20230711,144900,69697340,6250,6250,6250,6250,0
|
|
20230711,144800,69697340,6250,6250,6250,6250,0
|
|
20230711,144700,69697340,6250,6250,6250,6250,0
|
|
20230711,144600,69697340,6250,6250,6250,6250,0
|
|
20230711,144500,69697340,6250,6250,6250,6250,0
|
|
20230711,144400,69697340,6250,6250,6250,6250,0
|
|
20230711,144300,69697340,6250,6250,6250,6250,0
|
|
20230711,144200,69697340,6250,6250,6250,6250,0
|
|
20230711,144100,69697340,6250,6250,6250,6250,0
|
|
20230711,144000,69697340,6250,6250,6250,6250,0
|
|
20230711,143900,69697340,6250,6250,6250,6250,0
|
|
20230711,143800,69697340,6250,6250,6250,6250,0
|
|
20230711,143700,69697340,6250,6250,6250,6250,0
|
|
20230711,143600,69697340,6250,6250,6250,6250,0
|
|
20230711,143500,69697340,6250,6250,6250,6250,0
|
|
20230711,143400,69697340,6250,6250,6250,6250,0
|
|
20230711,143300,69697340,6250,6250,6250,6250,0
|
|
20230711,143200,69697340,6250,6230,6250,6230,2
|
|
20230711,143100,69684860,6230,6230,6230,6230,0
|
|
20230711,143000,69684860,6230,6230,6230,6230,1
|
|
20230711,142900,69678630,6250,6250,6250,6250,0
|
|
20230711,142800,69678630,6250,6250,6250,6250,0
|
|
20230711,142700,69678630,6250,6250,6250,6250,0
|
|
20230711,142600,69678630,6250,6250,6250,6250,0
|
|
20230711,142500,69678630,6250,6250,6250,6250,0
|
|
20230711,142400,69678630,6250,6250,6250,6250,0
|
|
20230711,142300,69678630,6250,6250,6250,6250,0
|
|
20230711,142200,69678630,6250,6250,6250,6250,0
|
|
20230711,142100,69678630,6250,6250,6250,6250,0
|
|
20230711,142000,69678630,6250,6230,6250,6230,2
|
|
20230711,141900,69666150,6210,6210,6210,6210,70
|
|
20230711,141800,69231450,6210,6210,6210,6210,450
|
|
20230711,141700,66436950,6210,6210,6210,6210,200
|
|
20230711,141600,65194950,6210,6210,6210,6210,0
|
|
20230711,141500,65194950,6210,6210,6210,6210,0
|
|
20230711,141400,65194950,6210,6210,6210,6210,0
|
|
20230711,141300,65194950,6210,6210,6210,6210,0
|
|
20230711,141200,65194950,6210,6210,6210,6210,0
|
|
20230711,141100,65194950,6210,6210,6210,6210,0
|
|
20230711,141000,65194950,6210,6210,6210,6210,0
|
|
20230711,140900,65194950,6210,6210,6210,6210,0
|
|
20230711,140800,65194950,6210,6210,6210,6210,0
|
|
20230711,140700,65194950,6210,6210,6210,6210,0
|
|
20230711,140600,65194950,6210,6210,6210,6210,0
|
|
20230711,140500,65194950,6210,6210,6210,6210,1
|
|
20230711,140400,65188740,6200,6200,6200,6200,69
|
|
20230711,140300,64760940,6200,6200,6200,6200,0
|
|
20230711,140200,64760940,6200,6200,6200,6200,0
|
|
20230711,140100,64760940,6200,6200,6200,6200,0
|
|
20230711,140000,64760940,6200,6200,6200,6200,0
|
|
20230711,135900,64760940,6200,6200,6200,6200,700
|
|
20230711,135800,60420940,6200,6200,6200,6200,0
|
|
20230711,135700,60420940,6200,6210,6210,6200,17
|
|
20230711,135600,60315490,6210,6220,6220,6210,169
|
|
20230711,135500,59265470,6220,6220,6220,6220,0
|
|
20230711,135400,59265470,6220,6220,6220,6220,0
|
|
20230711,135300,59265470,6220,6220,6220,6220,5
|
|
20230711,135200,59234370,6220,6220,6220,6220,5
|
|
20230711,135100,59203270,6220,6220,6220,6220,141
|
|
20230711,135000,58326250,6220,6220,6220,6220,0
|
|
20230711,134900,58326250,6220,6220,6220,6220,0
|
|
20230711,134800,58326250,6220,6220,6220,6220,0
|
|
20230711,134700,58326250,6220,6220,6220,6220,0
|
|
20230711,134600,58326250,6220,6220,6220,6220,0
|
|
20230711,134500,58326250,6220,6220,6220,6220,0
|
|
20230711,134400,58326250,6220,6220,6220,6220,0
|
|
20230711,134300,58326250,6220,6220,6220,6220,0
|
|
20230711,134200,58326250,6220,6220,6220,6220,0
|
|
20230711,134100,58326250,6220,6220,6220,6220,0
|
|
20230711,134000,58326250,6220,6220,6220,6220,0
|
|
20230711,133900,58326250,6220,6220,6220,6220,0
|
|
20230711,133800,58326250,6220,6220,6220,6220,0
|
|
20230711,133700,58326250,6220,6220,6220,6220,0
|
|
20230711,133600,58326250,6220,6220,6220,6220,0
|
|
20230711,133500,58326250,6220,6220,6220,6220,0
|
|
20230711,133400,58326250,6220,6220,6220,6220,0
|
|
20230711,133300,58326250,6220,6240,6240,6220,506
|
|
20230711,133200,55175890,6240,6240,6240,6240,470
|
|
20230711,133100,52243090,6240,6240,6240,6240,0
|
|
20230711,133000,52243090,6240,6240,6240,6240,5
|
|
20230711,132900,52211890,6240,6240,6240,6240,4
|
|
20230711,132800,52186930,6250,6250,6250,6250,132
|
|
20230711,132700,51361930,6250,6250,6250,6250,0
|
|
20230711,132600,51361930,6250,6250,6250,6250,0
|
|
20230711,132500,51361930,6250,6250,6250,6250,0
|
|
20230711,132400,51361930,6250,6250,6250,6250,0
|
|
20230711,132300,51361930,6250,6250,6250,6250,373
|
|
20230711,132200,49030680,6250,6250,6250,6250,0
|
|
20230711,132100,49030680,6250,6250,6250,6250,0
|
|
20230711,132000,49030680,6250,6250,6250,6250,0
|
|
20230711,131900,49030680,6250,6250,6250,6250,0
|
|
20230711,131800,49030680,6250,6250,6250,6250,0
|
|
20230711,131700,49030680,6250,6250,6250,6250,0
|
|
20230711,131600,49030680,6250,6250,6250,6250,0
|
|
20230711,131500,49030680,6250,6250,6250,6250,0
|
|
20230711,131400,49030680,6250,6250,6250,6250,0
|
|
20230711,131300,49030680,6250,6250,6250,6250,0
|
|
20230711,131200,49030680,6250,6250,6250,6250,0
|
|
20230711,131100,49030680,6250,6250,6250,6250,0
|
|
20230711,131000,49030680,6250,6250,6250,6250,7
|
|
20230711,130900,48986930,6250,6250,6250,6250,0
|
|
20230711,130800,48986930,6250,6250,6250,6250,0
|
|
20230711,130700,48986930,6250,6250,6250,6250,0
|
|
20230711,130600,48986930,6250,6250,6250,6250,0
|
|
20230711,130500,48986930,6250,6250,6250,6250,210
|
|
20230711,130400,47674430,6260,6260,6260,6260,0
|
|
20230711,130300,47674430,6260,6260,6260,6260,0
|
|
20230711,130200,47674430,6260,6260,6260,6260,0
|
|
20230711,130100,47674430,6260,6260,6260,6260,0
|
|
20230711,130000,47674430,6260,6260,6260,6260,0
|
|
20230711,125900,47674430,6260,6260,6260,6260,0
|
|
20230711,125800,47674430,6260,6260,6260,6260,1
|
|
20230711,125700,47668170,6260,6260,6260,6260,0
|
|
20230711,125600,47668170,6260,6260,6260,6260,0
|
|
20230711,125500,47668170,6260,6260,6260,6260,0
|
|
20230711,125400,47668170,6260,6260,6260,6260,0
|
|
20230711,125300,47668170,6260,6260,6260,6260,0
|
|
20230711,125200,47668170,6260,6260,6260,6260,0
|
|
20230711,125100,47668170,6260,6260,6260,6260,0
|
|
20230711,125000,47668170,6260,6260,6260,6260,100
|
|
20230711,124900,47042170,6260,6260,6260,6260,0
|
|
20230711,124800,47042170,6260,6260,6260,6260,0
|
|
20230711,124700,47042170,6260,6260,6260,6260,0
|
|
20230711,124600,47042170,6260,6260,6260,6260,0
|
|
20230711,124500,47042170,6260,6260,6260,6260,0
|
|
20230711,124400,47042170,6260,6260,6260,6260,0
|
|
20230711,124300,47042170,6260,6260,6260,6260,0
|
|
20230711,124200,47042170,6260,6260,6260,6260,0
|
|
20230711,124100,47042170,6260,6260,6260,6260,195
|
|
20230711,124000,45821470,6270,6270,6270,6270,321
|
|
20230711,123900,43808800,6270,6270,6270,6270,0
|
|
20230711,123800,43808800,6270,6270,6270,6270,0
|
|
20230711,123700,43808800,6270,6270,6270,6270,0
|
|
20230711,123600,43808800,6270,6270,6270,6270,0
|
|
20230711,123500,43808800,6270,6270,6270,6270,0
|
|
20230711,123400,43808800,6270,6270,6270,6270,0
|
|
20230711,123300,43808800,6270,6270,6270,6270,0
|
|
20230711,123200,43808800,6270,6270,6270,6270,0
|
|
20230711,123100,43808800,6270,6270,6270,6270,70
|
|
20230711,123000,43369900,6270,6270,6270,6270,0
|
|
20230711,122900,43369900,6270,6270,6270,6270,0
|
|
20230711,122800,43369900,6270,6270,6270,6270,318
|
|
20230711,122700,41376040,6270,6270,6270,6270,16
|
|
20230711,122600,41275720,6270,6270,6270,6270,0
|
|
20230711,122500,41275720,6270,6270,6270,6270,5
|
|
20230711,122400,41244370,6270,6270,6270,6270,0
|
|
20230711,122300,41244370,6270,6270,6270,6270,0
|
|
20230711,122200,41244370,6270,6270,6270,6270,0
|
|
20230711,122100,41244370,6270,6270,6270,6270,0
|
|
20230711,122000,41244370,6270,6270,6270,6270,0
|
|
20230711,121900,41244370,6270,6270,6270,6270,0
|
|
20230711,121800,41244370,6270,6270,6270,6270,70
|
|
20230711,121700,40805470,6270,6270,6270,6270,0
|
|
20230711,121600,40805470,6270,6270,6270,6270,0
|
|
20230711,121500,40805470,6270,6270,6270,6270,100
|
|
20230711,121400,40178470,6260,6270,6270,6260,207
|
|
20230711,121300,38880650,6260,6260,6260,6260,0
|
|
20230711,121200,38880650,6260,6260,6260,6260,0
|
|
20230711,121100,38880650,6260,6260,6260,6260,0
|
|
20230711,121000,38880650,6260,6260,6260,6260,6
|
|
20230711,120900,38843090,6270,6270,6270,6270,8
|
|
20230711,120800,38792930,6260,6260,6260,6260,0
|
|
20230711,120700,38792930,6260,6260,6260,6260,0
|
|
20230711,120600,38792930,6260,6260,6260,6260,0
|
|
20230711,120500,38792930,6260,6260,6260,6260,0
|
|
20230711,120400,38792930,6260,6260,6260,6260,0
|
|
20230711,120300,38792930,6260,6260,6260,6260,0
|
|
20230711,120200,38792930,6260,6260,6260,6260,0
|
|
20230711,120100,38792930,6260,6260,6260,6260,0
|
|
20230711,120000,38792930,6260,6260,6260,6260,0
|
|
20230711,115900,38792930,6260,6260,6260,6260,0
|
|
20230711,115800,38792930,6260,6260,6260,6260,0
|
|
20230711,115700,38792930,6260,6260,6260,6260,0
|
|
20230711,115600,38792930,6260,6260,6260,6260,0
|
|
20230711,115500,38792930,6260,6260,6260,6260,0
|
|
20230711,115400,38792930,6260,6260,6260,6260,0
|
|
20230711,115300,38792930,6260,6260,6260,6260,0
|
|
20230711,115200,38792930,6260,6260,6260,6260,0
|
|
20230711,115100,38792930,6260,6260,6260,6260,0
|
|
20230711,115000,38792930,6260,6260,6260,6260,0
|
|
20230711,114900,38792930,6260,6260,6260,6260,6
|
|
20230711,114800,38755370,6260,6260,6260,6260,6
|
|
20230711,114700,38717810,6260,6260,6260,6260,159
|
|
20230711,114600,37722470,6260,6260,6260,6260,0
|
|
20230711,114500,37722470,6260,6260,6260,6260,0
|
|
20230711,114400,37722470,6260,6260,6260,6260,0
|
|
20230711,114300,37722470,6260,6260,6260,6260,0
|
|
20230711,114200,37722470,6260,6260,6260,6260,6
|
|
20230711,114100,37684910,6270,6270,6270,6270,170
|
|
20230711,114000,36619010,6260,6260,6260,6260,0
|
|
20230711,113900,36619010,6260,6260,6260,6260,0
|
|
20230711,113800,36619010,6260,6260,6260,6260,0
|
|
20230711,113700,36619010,6260,6260,6260,6260,0
|
|
20230711,113600,36619010,6260,6260,6260,6260,0
|
|
20230711,113500,36619010,6260,6260,6260,6260,0
|
|
20230711,113400,36619010,6260,6270,6270,6260,31
|
|
20230711,113300,36424650,6260,6260,6260,6260,0
|
|
20230711,113200,36424650,6260,6260,6260,6260,0
|
|
20230711,113100,36424650,6260,6260,6260,6260,0
|
|
20230711,113000,36424650,6260,6260,6260,6260,0
|
|
20230711,112900,36424650,6260,6260,6260,6260,0
|
|
20230711,112800,36424650,6260,6260,6260,6260,0
|
|
20230711,112700,36424650,6260,6260,6260,6260,0
|
|
20230711,112600,36424650,6260,6260,6260,6260,70
|
|
20230711,112500,35986450,6260,6260,6260,6260,0
|
|
20230711,112400,35986450,6260,6260,6260,6260,0
|
|
20230711,112300,35986450,6260,6260,6260,6260,0
|
|
20230711,112200,35986450,6260,6260,6260,6260,0
|
|
20230711,112100,35986450,6260,6260,6260,6260,0
|
|
20230711,112000,35986450,6260,6260,6260,6260,0
|
|
20230711,111900,35986450,6260,6260,6260,6260,2
|
|
20230711,111800,35973930,6260,6260,6260,6260,2
|
|
20230711,111700,35961410,6260,6260,6260,6260,70
|
|
20230711,111600,35523210,6260,6260,6260,6260,2
|
|
20230711,111500,35510690,6260,6260,6260,6260,77
|
|
20230711,111400,35028670,6260,6260,6260,6260,0
|
|
20230711,111300,35028670,6260,6270,6270,6260,118
|
|
20230711,111200,34289810,6260,6260,6260,6260,20
|
|
20230711,111100,34164610,6260,6260,6260,6260,0
|
|
20230711,111000,34164610,6260,6260,6260,6260,6
|
|
20230711,110900,34127050,6260,6260,6260,6260,0
|
|
20230711,110800,34127050,6260,6260,6260,6260,0
|
|
20230711,110700,34127050,6260,6260,6260,6260,0
|
|
20230711,110600,34127050,6260,6260,6260,6260,0
|
|
20230711,110500,34127050,6260,6260,6260,6260,0
|
|
20230711,110400,34127050,6260,6260,6260,6260,0
|
|
20230711,110300,34127050,6260,6260,6260,6260,0
|
|
20230711,110200,34127050,6260,6260,6260,6260,0
|
|
20230711,110100,34127050,6260,6260,6260,6260,0
|
|
20230711,110000,34127050,6260,6260,6260,6260,0
|
|
20230711,105900,34127050,6260,6260,6260,6260,0
|
|
20230711,105800,34127050,6260,6260,6260,6260,0
|
|
20230711,105700,34127050,6260,6260,6260,6260,0
|
|
20230711,105600,34127050,6260,6260,6260,6260,0
|
|
20230711,105500,34127050,6260,6260,6260,6260,0
|
|
20230711,105400,34127050,6260,6260,6260,6260,0
|
|
20230711,105300,34127050,6260,6260,6260,6260,0
|
|
20230711,105200,34127050,6260,6260,6260,6260,0
|
|
20230711,105100,34127050,6260,6260,6260,6260,0
|
|
20230711,105000,34127050,6260,6260,6260,6260,0
|
|
20230711,104900,34127050,6260,6260,6260,6260,0
|
|
20230711,104800,34127050,6260,6260,6260,6260,0
|
|
20230711,104700,34127050,6260,6260,6260,6260,0
|
|
20230711,104600,34127050,6260,6260,6260,6260,0
|
|
20230711,104500,34127050,6260,6260,6260,6260,0
|
|
20230711,104400,34127050,6260,6260,6260,6260,0
|
|
20230711,104300,34127050,6260,6260,6260,6260,0
|
|
20230711,104200,34127050,6260,6260,6260,6260,0
|
|
20230711,104100,34127050,6260,6260,6260,6260,77
|
|
20230711,104000,33645030,6280,6280,6280,6280,0
|
|
20230711,103900,33645030,6280,6280,6280,6280,0
|
|
20230711,103800,33645030,6280,6280,6280,6280,0
|
|
20230711,103700,33645030,6280,6280,6280,6280,0
|
|
20230711,103600,33645030,6280,6280,6280,6280,0
|
|
20230711,103500,33645030,6280,6280,6280,6280,0
|
|
20230711,103400,33645030,6280,6260,6280,6260,21
|
|
20230711,103300,33513230,6260,6260,6260,6260,0
|
|
20230711,103200,33513230,6260,6260,6260,6260,6
|
|
20230711,103100,33475670,6260,6260,6260,6260,6
|
|
20230711,103000,33438110,6260,6260,6260,6260,169
|
|
20230711,102900,32380170,6270,6270,6270,6270,0
|
|
20230711,102800,32380170,6270,6270,6270,6270,0
|
|
20230711,102700,32380170,6270,6270,6270,6270,0
|
|
20230711,102600,32380170,6270,6270,6270,6270,2
|
|
20230711,102500,32367630,6280,6280,6280,6280,0
|
|
20230711,102400,32367630,6280,6280,6280,6280,0
|
|
20230711,102300,32367630,6280,6280,6280,6280,28
|
|
20230711,102200,32191790,6280,6280,6280,6280,185
|
|
20230711,102100,31029990,6280,6280,6280,6280,0
|
|
20230711,102000,31029990,6280,6280,6280,6280,815
|
|
20230711,101900,25911790,6280,6280,6280,6280,0
|
|
20230711,101800,25911790,6280,6280,6280,6280,0
|
|
20230711,101700,25911790,6280,6280,6280,6280,0
|
|
20230711,101600,25911790,6280,6280,6280,6280,0
|
|
20230711,101500,25911790,6280,6280,6280,6280,0
|
|
20230711,101400,25911790,6280,6280,6280,6280,0
|
|
20230711,101300,25911790,6280,6280,6280,6280,0
|
|
20230711,101200,25911790,6280,6280,6280,6280,1
|
|
20230711,101100,25905510,6270,6280,6280,6270,3
|
|
20230711,101000,25886690,6260,6260,6260,6260,56
|
|
20230711,100900,25536130,6260,6260,6260,6260,10
|
|
20230711,100800,25473530,6270,6270,6270,6270,0
|
|
20230711,100700,25473530,6270,6270,6270,6270,0
|
|
20230711,100600,25473530,6270,6270,6270,6270,0
|
|
20230711,100500,25473530,6270,6270,6270,6270,0
|
|
20230711,100400,25473530,6270,6270,6270,6270,1
|
|
20230711,100300,25467260,6260,6260,6260,6260,0
|
|
20230711,100200,25467260,6260,6260,6260,6260,1
|
|
20230711,100100,25461000,6260,6260,6260,6260,0
|
|
20230711,100000,25461000,6260,6260,6260,6260,0
|
|
20230711,095900,25461000,6260,6260,6260,6260,0
|
|
20230711,095800,25461000,6260,6260,6260,6260,0
|
|
20230711,095700,25461000,6260,6260,6260,6260,0
|
|
20230711,095600,25461000,6260,6260,6260,6260,0
|
|
20230711,095500,25461000,6260,6260,6260,6260,0
|
|
20230711,095400,25461000,6260,6260,6260,6260,0
|
|
20230711,095300,25461000,6260,6260,6260,6260,0
|
|
20230711,095200,25461000,6260,6260,6260,6260,0
|
|
20230711,095100,25461000,6260,6260,6260,6260,79
|
|
20230711,095000,24966460,6280,6280,6280,6280,0
|
|
20230711,094900,24966460,6280,6280,6280,6280,0
|
|
20230711,094800,24966460,6280,6280,6280,6280,0
|
|
20230711,094700,24966460,6280,6280,6280,6280,2
|
|
20230711,094600,24953900,6260,6260,6260,6260,0
|
|
20230711,094500,24953900,6260,6260,6260,6260,0
|
|
20230711,094400,24953900,6260,6260,6260,6260,0
|
|
20230711,094300,24953900,6260,6260,6260,6260,0
|
|
20230711,094200,24953900,6260,6260,6260,6260,92
|
|
20230711,094100,24377980,6270,6270,6270,6270,8
|
|
20230711,094000,24327820,6270,6270,6270,6270,0
|
|
20230711,093900,24327820,6270,6270,6270,6270,1
|
|
20230711,093800,24321550,6270,6270,6270,6270,0
|
|
20230711,093700,24321550,6270,6270,6270,6270,0
|
|
20230711,093600,24321550,6270,6270,6270,6270,0
|
|
20230711,093500,24321550,6270,6270,6270,6270,1
|
|
20230711,093400,24315280,6280,6270,6280,6270,2
|
|
20230711,093300,24302730,6290,6280,6290,6280,27
|
|
20230711,093200,24132950,6270,6270,6270,6270,1
|
|
20230711,093100,24126680,6270,6270,6270,6270,0
|
|
20230711,093000,24126680,6270,6270,6270,6270,2
|
|
20230711,092900,24114140,6270,6270,6270,6270,0
|
|
20230711,092800,24114140,6270,6270,6270,6270,0
|
|
20230711,092700,24114140,6270,6270,6270,6270,0
|
|
20230711,092600,24114140,6270,6270,6270,6270,5
|
|
20230711,092500,24082790,6270,6270,6270,6270,0
|
|
20230711,092400,24082790,6270,6250,6270,6250,142
|
|
20230711,092300,23194770,6280,6280,6280,6280,0
|
|
20230711,092200,23194770,6280,6270,6280,6270,2
|
|
20230711,092100,23182220,6250,6250,6250,6250,687
|
|
20230711,092000,18888470,6250,6250,6250,6250,0
|
|
20230711,091900,18888470,6250,6250,6250,6250,10
|
|
20230711,091800,18825970,6250,6250,6300,6250,205
|
|
20230711,091700,17544330,6250,6250,6250,6250,158
|
|
20230711,091600,16556830,6250,6250,6250,6250,0
|
|
20230711,091500,16556830,6250,6250,6250,6250,20
|
|
20230711,091400,16431830,6250,6250,6250,6250,0
|
|
20230711,091300,16431830,6250,6250,6250,6250,0
|
|
20230711,091200,16431830,6250,6250,6290,6250,39
|
|
20230711,091100,16187870,6250,6250,6250,6250,0
|
|
20230711,091000,16187870,6250,6240,6250,6240,42
|
|
20230711,090900,15925440,6250,6240,6250,6240,72
|
|
20230711,090800,15475660,6250,6250,6250,6250,0
|
|
20230711,090700,15475660,6250,6250,6250,6250,30
|
|
20230711,090600,15288160,6250,6250,6250,6250,45
|
|
20230711,090500,15006910,6250,6250,6250,6250,7
|
|
20230711,090400,14963160,6250,6320,6320,6240,2197
|
|
20230711,090300,1182070,6320,6320,6320,6320,0
|
|
20230711,090200,1182070,6320,6320,6320,6320,41
|
|
20230711,090100,922950,6320,6320,6320,6320,14
|
|
20230711,090000,834470,6370,6370,6370,6370,131
|