586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,184300,104388490,6060,6060,6060,6060,1081
|
|
20230712,184200,104388490,6060,6060,6060,6060,0
|
|
20230712,184100,104388490,6060,6060,6060,6060,0
|
|
20230712,184000,104388490,6060,6060,6060,6060,0
|
|
20230712,183900,104388490,6060,6060,6060,6060,0
|
|
20230712,183800,104388490,6060,6060,6060,6060,0
|
|
20230712,183700,104388490,6060,6060,6060,6060,0
|
|
20230712,183600,104388490,6060,6060,6060,6060,0
|
|
20230712,183500,104388490,6060,6060,6060,6060,0
|
|
20230712,183400,104388490,6060,6060,6060,6060,0
|
|
20230712,183300,104388490,6060,6060,6060,6060,0
|
|
20230712,183200,104388490,6060,6060,6060,6060,0
|
|
20230712,183100,104388490,6060,6060,6060,6060,0
|
|
20230712,183000,104388490,6060,6060,6060,6060,0
|
|
20230712,182900,104388490,6060,6060,6060,6060,0
|
|
20230712,182800,104388490,6060,6060,6060,6060,0
|
|
20230712,182700,104388490,6060,6060,6060,6060,0
|
|
20230712,182600,104388490,6060,6060,6060,6060,0
|
|
20230712,182500,104388490,6060,6060,6060,6060,0
|
|
20230712,182400,104388490,6060,6060,6060,6060,0
|
|
20230712,182300,104388490,6060,6060,6060,6060,0
|
|
20230712,182200,104388490,6060,6060,6060,6060,0
|
|
20230712,182100,104388490,6060,6060,6060,6060,0
|
|
20230712,182000,104388490,6060,6060,6060,6060,0
|
|
20230712,181900,104388490,6060,6060,6060,6060,0
|
|
20230712,181800,104388490,6060,6060,6060,6060,0
|
|
20230712,181700,104388490,6060,6060,6060,6060,0
|
|
20230712,181600,104388490,6060,6060,6060,6060,0
|
|
20230712,181500,104388490,6060,6060,6060,6060,0
|
|
20230712,181400,104388490,6060,6060,6060,6060,0
|
|
20230712,181300,104388490,6060,6060,6060,6060,1081
|
|
20230712,181200,104388490,6060,6060,6060,6060,0
|
|
20230712,181100,104388490,6060,6060,6060,6060,0
|
|
20230712,181000,104388490,6060,6060,6060,6060,0
|
|
20230712,180900,104388490,6060,6060,6060,6060,0
|
|
20230712,180800,104388490,6060,6060,6060,6060,0
|
|
20230712,180700,104388490,6060,6060,6060,6060,0
|
|
20230712,180600,104388490,6060,6060,6060,6060,0
|
|
20230712,180500,104388490,6060,6060,6060,6060,0
|
|
20230712,180400,104388490,6060,6060,6060,6060,0
|
|
20230712,180300,104388490,6060,6060,6060,6060,0
|
|
20230712,180200,104388490,6060,6060,6060,6060,0
|
|
20230712,180100,104388490,6060,6060,6060,6060,0
|
|
20230712,180000,104388490,6060,6060,6060,6060,0
|
|
20230712,175900,104388490,6060,6060,6060,6060,0
|
|
20230712,175800,104388490,6060,6060,6060,6060,0
|
|
20230712,175700,104388490,6060,6060,6060,6060,0
|
|
20230712,175600,104388490,6060,6060,6060,6060,0
|
|
20230712,175500,104388490,6060,6060,6060,6060,0
|
|
20230712,175400,104388490,6060,6060,6060,6060,0
|
|
20230712,175300,104388490,6060,6060,6060,6060,0
|
|
20230712,175200,104388490,6060,6060,6060,6060,0
|
|
20230712,175100,104388490,6060,6060,6060,6060,0
|
|
20230712,175000,104388490,6060,6060,6060,6060,0
|
|
20230712,174900,104388490,6060,6060,6060,6060,0
|
|
20230712,174800,104388490,6060,6060,6060,6060,0
|
|
20230712,174700,104388490,6060,6060,6060,6060,0
|
|
20230712,174600,104388490,6060,6060,6060,6060,0
|
|
20230712,174500,104388490,6060,6060,6060,6060,0
|
|
20230712,174400,104388490,6060,6060,6060,6060,0
|
|
20230712,174300,104388490,6060,6060,6060,6060,1081
|
|
20230712,174200,104388490,6060,6060,6060,6060,0
|
|
20230712,174100,104388490,6060,6060,6060,6060,0
|
|
20230712,174000,104388490,6060,6060,6060,6060,0
|
|
20230712,173900,104388490,6060,6060,6060,6060,0
|
|
20230712,173800,104388490,6060,6060,6060,6060,0
|
|
20230712,173700,104388490,6060,6060,6060,6060,0
|
|
20230712,173600,104388490,6060,6060,6060,6060,0
|
|
20230712,173500,104388490,6060,6060,6060,6060,0
|
|
20230712,173400,104388490,6060,6060,6060,6060,0
|
|
20230712,173300,104388490,6060,6060,6060,6060,0
|
|
20230712,173200,104388490,6060,6060,6060,6060,0
|
|
20230712,173100,104388490,6060,6060,6060,6060,0
|
|
20230712,173000,104388490,6060,6060,6060,6060,0
|
|
20230712,172900,104388490,6060,6060,6060,6060,0
|
|
20230712,172800,104388490,6060,6060,6060,6060,0
|
|
20230712,172700,104388490,6060,6060,6060,6060,0
|
|
20230712,172600,104388490,6060,6060,6060,6060,0
|
|
20230712,172500,104388490,6060,6060,6060,6060,0
|
|
20230712,172400,104388490,6060,6060,6060,6060,0
|
|
20230712,172300,104388490,6060,6060,6060,6060,0
|
|
20230712,172200,104388490,6060,6060,6060,6060,0
|
|
20230712,172100,104388490,6060,6060,6060,6060,0
|
|
20230712,172000,104388490,6060,6060,6060,6060,0
|
|
20230712,171900,104388490,6060,6060,6060,6060,0
|
|
20230712,171800,104388490,6060,6060,6060,6060,0
|
|
20230712,171700,104388490,6060,6060,6060,6060,0
|
|
20230712,171600,104388490,6060,6060,6060,6060,0
|
|
20230712,171500,104388490,6060,6060,6060,6060,0
|
|
20230712,171400,104388490,6060,6060,6060,6060,0
|
|
20230712,171300,104388490,6060,6060,6060,6060,1081
|
|
20230712,171200,104388490,6060,6060,6060,6060,0
|
|
20230712,171100,104388490,6060,6060,6060,6060,0
|
|
20230712,171000,104388490,6060,6060,6060,6060,0
|
|
20230712,170900,104388490,6060,6060,6060,6060,0
|
|
20230712,170800,104388490,6060,6060,6060,6060,0
|
|
20230712,170700,104388490,6060,6060,6060,6060,0
|
|
20230712,170600,104388490,6060,6060,6060,6060,0
|
|
20230712,170500,104388490,6060,6060,6060,6060,0
|
|
20230712,170400,104388490,6060,6060,6060,6060,0
|
|
20230712,170300,104388490,6060,6060,6060,6060,0
|
|
20230712,170200,104388490,6060,6060,6060,6060,0
|
|
20230712,170100,104388490,6060,6060,6060,6060,0
|
|
20230712,170000,104388490,6060,6060,6060,6060,0
|
|
20230712,165900,104388490,6060,6060,6060,6060,0
|
|
20230712,165800,104388490,6060,6060,6060,6060,0
|
|
20230712,165700,104388490,6060,6060,6060,6060,0
|
|
20230712,165600,104388490,6060,6060,6060,6060,0
|
|
20230712,165500,104388490,6060,6060,6060,6060,0
|
|
20230712,165400,104388490,6060,6060,6060,6060,0
|
|
20230712,165300,104388490,6060,6060,6060,6060,0
|
|
20230712,165200,104388490,6060,6060,6060,6060,0
|
|
20230712,165100,104388490,6060,6060,6060,6060,0
|
|
20230712,165000,104388490,6060,6060,6060,6060,0
|
|
20230712,164900,104388490,6060,6060,6060,6060,0
|
|
20230712,164800,104388490,6060,6060,6060,6060,0
|
|
20230712,164700,104388490,6060,6060,6060,6060,0
|
|
20230712,164600,104388490,6060,6060,6060,6060,0
|
|
20230712,164500,104388490,6060,6060,6060,6060,0
|
|
20230712,164400,104388490,6060,6060,6060,6060,0
|
|
20230712,164300,104388490,6060,6060,6060,6060,1081
|
|
20230712,164200,104388490,6060,6060,6060,6060,0
|
|
20230712,164100,104388490,6060,6060,6060,6060,0
|
|
20230712,164000,104388490,6060,6060,6060,6060,0
|
|
20230712,163900,104388490,6060,6060,6060,6060,0
|
|
20230712,163800,104388490,6060,6060,6060,6060,0
|
|
20230712,163700,104388490,6060,6060,6060,6060,0
|
|
20230712,163600,104388490,6060,6060,6060,6060,0
|
|
20230712,163500,104388490,6060,6060,6060,6060,0
|
|
20230712,163400,104388490,6060,6060,6060,6060,0
|
|
20230712,163300,104388490,6060,6060,6060,6060,0
|
|
20230712,163200,104388490,6060,6060,6060,6060,0
|
|
20230712,163100,104388490,6060,6060,6060,6060,0
|
|
20230712,163000,104388490,6060,6060,6060,6060,0
|
|
20230712,162900,104388490,6060,6060,6060,6060,0
|
|
20230712,162800,104388490,6060,6060,6060,6060,0
|
|
20230712,162700,104388490,6060,6060,6060,6060,0
|
|
20230712,162600,104388490,6060,6060,6060,6060,0
|
|
20230712,162500,104388490,6060,6060,6060,6060,0
|
|
20230712,162400,104388490,6060,6060,6060,6060,0
|
|
20230712,162300,104388490,6060,6060,6060,6060,0
|
|
20230712,162200,104388490,6060,6060,6060,6060,0
|
|
20230712,162100,104388490,6060,6060,6060,6060,0
|
|
20230712,162000,104388490,6060,6060,6060,6060,0
|
|
20230712,161900,104388490,6060,6060,6060,6060,0
|
|
20230712,161800,104388490,6060,6060,6060,6060,0
|
|
20230712,161700,104388490,6060,6060,6060,6060,0
|
|
20230712,161600,104388490,6060,6060,6060,6060,0
|
|
20230712,161500,104388490,6060,6060,6060,6060,0
|
|
20230712,161400,104388490,6060,6060,6060,6060,0
|
|
20230712,161300,104388490,6060,6060,6060,6060,1081
|
|
20230712,161200,104388490,6060,6060,6060,6060,0
|
|
20230712,161100,104388490,6060,6060,6060,6060,0
|
|
20230712,161000,104388490,6060,6060,6060,6060,0
|
|
20230712,160900,104388490,6060,6060,6060,6060,0
|
|
20230712,160800,104388490,6060,6060,6060,6060,0
|
|
20230712,160700,104388490,6060,6060,6060,6060,0
|
|
20230712,160600,104388490,6060,6060,6060,6060,0
|
|
20230712,160500,104388490,6060,6060,6060,6060,0
|
|
20230712,160400,104388490,6060,6060,6060,6060,0
|
|
20230712,160300,104388490,6060,6060,6060,6060,0
|
|
20230712,160200,104388490,6060,6060,6060,6060,0
|
|
20230712,160100,104388490,6060,6060,6060,6060,0
|
|
20230712,160000,104388490,6060,6060,6060,6060,0
|
|
20230712,155900,104388490,6060,6060,6060,6060,0
|
|
20230712,155800,104388490,6060,6060,6060,6060,0
|
|
20230712,155700,104388490,6060,6060,6060,6060,0
|
|
20230712,155600,104388490,6060,6060,6060,6060,0
|
|
20230712,155500,104388490,6060,6060,6060,6060,0
|
|
20230712,155400,104388490,6060,6060,6060,6060,0
|
|
20230712,155300,104388490,6060,6060,6060,6060,0
|
|
20230712,155200,104388490,6060,6060,6060,6060,0
|
|
20230712,155100,104388490,6060,6060,6060,6060,0
|
|
20230712,155000,104388490,6060,6060,6060,6060,0
|
|
20230712,154900,104388490,6060,6060,6060,6060,0
|
|
20230712,154800,104388490,6060,6060,6060,6060,0
|
|
20230712,154700,104388490,6060,6060,6060,6060,0
|
|
20230712,154600,104388490,6060,6060,6060,6060,0
|
|
20230712,154500,104388490,6060,6060,6060,6060,0
|
|
20230712,154400,104388490,6060,6060,6060,6060,0
|
|
20230712,154300,104388490,6060,6060,6060,6060,1081
|
|
20230712,154200,104388490,6060,6060,6060,6060,0
|
|
20230712,154100,104388490,6060,6060,6060,6060,0
|
|
20230712,154000,104388490,6060,6060,6060,6060,0
|
|
20230712,153900,104388490,6060,6060,6060,6060,0
|
|
20230712,153800,104388490,6060,6060,6060,6060,0
|
|
20230712,153700,104388490,6060,6060,6060,6060,0
|
|
20230712,153600,104388490,6060,6060,6060,6060,0
|
|
20230712,153500,104388490,6060,6060,6060,6060,0
|
|
20230712,153400,104388490,6060,6060,6060,6060,0
|
|
20230712,153300,104388490,6060,6060,6060,6060,0
|
|
20230712,153200,104388490,6060,6060,6060,6060,0
|
|
20230712,153100,104388490,6060,6060,6060,6060,0
|
|
20230712,153000,104388490,6060,6060,6060,6060,1081
|
|
20230712,152900,97837630,6120,6120,6120,6120,0
|
|
20230712,152800,97837630,6120,6120,6120,6120,0
|
|
20230712,152700,97837630,6120,6120,6120,6120,0
|
|
20230712,152600,97837630,6120,6120,6120,6120,0
|
|
20230712,152500,97837630,6120,6120,6120,6120,0
|
|
20230712,152400,97837630,6120,6120,6120,6120,0
|
|
20230712,152300,97837630,6120,6120,6120,6120,0
|
|
20230712,152200,97837630,6120,6120,6120,6120,0
|
|
20230712,152100,97837630,6120,6120,6120,6120,0
|
|
20230712,152000,97837630,6120,6120,6120,6120,0
|
|
20230712,151900,97837630,6120,6120,6120,6120,0
|
|
20230712,151800,97837630,6120,6120,6120,6120,0
|
|
20230712,151700,97837630,6120,6120,6120,6120,0
|
|
20230712,151600,97837630,6120,6120,6120,6120,0
|
|
20230712,151500,97837630,6120,6120,6120,6120,1
|
|
20230712,151400,97831510,6100,6100,6100,6100,1
|
|
20230712,151300,97825410,6120,6120,6120,6120,4
|
|
20230712,151200,97800930,6130,6130,6130,6130,0
|
|
20230712,151100,97800930,6130,6130,6130,6130,0
|
|
20230712,151000,97800930,6130,6130,6130,6130,0
|
|
20230712,150900,97800930,6130,6130,6130,6130,3
|
|
20230712,150800,97782540,6130,6130,6130,6130,0
|
|
20230712,150700,97782540,6130,6130,6130,6130,8
|
|
20230712,150600,97733500,6130,6130,6130,6130,0
|
|
20230712,150500,97733500,6130,6130,6130,6130,1
|
|
20230712,150400,97727370,6080,6080,6080,6080,0
|
|
20230712,150300,97727370,6080,6120,6120,6080,2000
|
|
20230712,150200,85542300,6150,6150,6150,6150,0
|
|
20230712,150100,85542300,6150,6150,6150,6150,1
|
|
20230712,150000,85536150,6120,6140,6140,6120,400
|
|
20230712,145900,83084220,6140,6140,6140,6140,0
|
|
20230712,145800,83084220,6140,6140,6140,6140,2
|
|
20230712,145700,83071940,6150,6150,6150,6150,0
|
|
20230712,145600,83071940,6150,6150,6150,6150,0
|
|
20230712,145500,83071940,6150,6150,6150,6150,0
|
|
20230712,145400,83071940,6150,6150,6150,6150,0
|
|
20230712,145300,83071940,6150,6150,6150,6150,0
|
|
20230712,145200,83071940,6150,6150,6150,6150,0
|
|
20230712,145100,83071940,6150,6150,6150,6150,0
|
|
20230712,145000,83071940,6150,6150,6150,6150,0
|
|
20230712,144900,83071940,6150,6150,6150,6150,0
|
|
20230712,144800,83071940,6150,6150,6150,6150,45
|
|
20230712,144700,82795190,6150,6150,6150,6150,0
|
|
20230712,144600,82795190,6150,6150,6150,6150,0
|
|
20230712,144500,82795190,6150,6150,6150,6150,0
|
|
20230712,144400,82795190,6150,6150,6150,6150,0
|
|
20230712,144300,82795190,6150,6150,6150,6150,0
|
|
20230712,144200,82795190,6150,6150,6150,6150,0
|
|
20230712,144100,82795190,6150,6150,6150,6150,1
|
|
20230712,144000,82789040,6130,6130,6130,6130,163
|
|
20230712,143900,81789850,6170,6130,6170,6130,52
|
|
20230712,143800,81471030,6150,6150,6150,6150,3
|
|
20230712,143700,81452580,6150,6150,6150,6150,0
|
|
20230712,143600,81452580,6150,6150,6150,6150,0
|
|
20230712,143500,81452580,6150,6150,6150,6150,0
|
|
20230712,143400,81452580,6150,6150,6150,6150,0
|
|
20230712,143300,81452580,6150,6150,6150,6150,0
|
|
20230712,143200,81452580,6150,6150,6150,6150,13
|
|
20230712,143100,81372630,6150,6150,6150,6150,0
|
|
20230712,143000,81372630,6150,6150,6150,6150,1
|
|
20230712,142900,81366480,6150,6150,6150,6150,0
|
|
20230712,142800,81366480,6150,6150,6150,6150,0
|
|
20230712,142700,81366480,6150,6150,6150,6150,0
|
|
20230712,142600,81366480,6150,6150,6150,6150,0
|
|
20230712,142500,81366480,6150,6150,6150,6150,10
|
|
20230712,142400,81304980,6150,6150,6150,6150,200
|
|
20230712,142300,80074980,6160,6160,6160,6160,0
|
|
20230712,142200,80074980,6160,6160,6160,6160,0
|
|
20230712,142100,80074980,6160,6160,6160,6160,0
|
|
20230712,142000,80074980,6160,6160,6160,6160,0
|
|
20230712,141900,80074980,6160,6160,6160,6160,0
|
|
20230712,141800,80074980,6160,6160,6160,6160,0
|
|
20230712,141700,80074980,6160,6160,6160,6160,0
|
|
20230712,141600,80074980,6160,6160,6160,6160,0
|
|
20230712,141500,80074980,6160,6160,6160,6160,0
|
|
20230712,141400,80074980,6160,6160,6160,6160,0
|
|
20230712,141300,80074980,6160,6160,6160,6160,0
|
|
20230712,141200,80074980,6160,6160,6160,6160,0
|
|
20230712,141100,80074980,6160,6160,6160,6160,0
|
|
20230712,141000,80074980,6160,6160,6160,6160,0
|
|
20230712,140900,80074980,6160,6160,6160,6160,0
|
|
20230712,140800,80074980,6160,6160,6160,6160,0
|
|
20230712,140700,80074980,6160,6160,6160,6160,0
|
|
20230712,140600,80074980,6160,6160,6160,6160,0
|
|
20230712,140500,80074980,6160,6160,6160,6160,0
|
|
20230712,140400,80074980,6160,6160,6160,6160,0
|
|
20230712,140300,80074980,6160,6160,6160,6160,0
|
|
20230712,140200,80074980,6160,6160,6160,6160,0
|
|
20230712,140100,80074980,6160,6160,6160,6160,0
|
|
20230712,140000,80074980,6160,6160,6160,6160,0
|
|
20230712,135900,80074980,6160,6160,6160,6160,50
|
|
20230712,135800,79766980,6160,6150,6160,6150,121
|
|
20230712,135700,79021650,6150,6150,6150,6150,0
|
|
20230712,135600,79021650,6150,6150,6150,6150,0
|
|
20230712,135500,79021650,6150,6150,6150,6150,0
|
|
20230712,135400,79021650,6150,6150,6150,6150,0
|
|
20230712,135300,79021650,6150,6150,6150,6150,0
|
|
20230712,135200,79021650,6150,6150,6150,6150,0
|
|
20230712,135100,79021650,6150,6150,6150,6150,0
|
|
20230712,135000,79021650,6150,6150,6150,6150,0
|
|
20230712,134900,79021650,6150,6150,6150,6150,1
|
|
20230712,134800,79015500,6150,6150,6150,6150,0
|
|
20230712,134700,79015500,6150,6140,6150,6140,100
|
|
20230712,134600,78400600,6140,6140,6140,6140,0
|
|
20230712,134500,78400600,6140,6140,6140,6140,0
|
|
20230712,134400,78400600,6140,6140,6140,6140,0
|
|
20230712,134300,78400600,6140,6140,6140,6140,100
|
|
20230712,134200,77786600,6140,6140,6140,6140,0
|
|
20230712,134100,77786600,6140,6140,6140,6140,0
|
|
20230712,134000,77786600,6140,6140,6140,6140,0
|
|
20230712,133900,77786600,6140,6140,6140,6140,0
|
|
20230712,133800,77786600,6140,6140,6140,6140,0
|
|
20230712,133700,77786600,6140,6140,6140,6140,0
|
|
20230712,133600,77786600,6140,6140,6140,6140,0
|
|
20230712,133500,77786600,6140,6140,6140,6140,0
|
|
20230712,133400,77786600,6140,6140,6140,6140,0
|
|
20230712,133300,77786600,6140,6140,6140,6140,0
|
|
20230712,133200,77786600,6140,6140,6140,6140,0
|
|
20230712,133100,77786600,6140,6140,6140,6140,0
|
|
20230712,133000,77786600,6140,6140,6140,6140,0
|
|
20230712,132900,77786600,6140,6140,6140,6140,0
|
|
20230712,132800,77786600,6140,6140,6140,6140,0
|
|
20230712,132700,77786600,6140,6140,6140,6140,0
|
|
20230712,132600,77786600,6140,6140,6140,6140,2
|
|
20230712,132500,77774320,6140,6140,6140,6140,0
|
|
20230712,132400,77774320,6140,6140,6140,6140,0
|
|
20230712,132300,77774320,6140,6140,6140,6140,0
|
|
20230712,132200,77774320,6140,6140,6140,6140,0
|
|
20230712,132100,77774320,6140,6140,6140,6140,0
|
|
20230712,132000,77774320,6140,6140,6140,6140,0
|
|
20230712,131900,77774320,6140,6140,6140,6140,0
|
|
20230712,131800,77774320,6140,6140,6140,6140,0
|
|
20230712,131700,77774320,6140,6140,6140,6140,0
|
|
20230712,131600,77774320,6140,6140,6140,6140,3
|
|
20230712,131500,77755900,6140,6140,6140,6140,0
|
|
20230712,131400,77755900,6140,6140,6140,6140,0
|
|
20230712,131300,77755900,6140,6140,6140,6140,3
|
|
20230712,131200,77737480,6140,6140,6140,6140,0
|
|
20230712,131100,77737480,6140,6140,6140,6140,0
|
|
20230712,131000,77737480,6140,6140,6140,6140,0
|
|
20230712,130900,77737480,6140,6140,6140,6140,0
|
|
20230712,130800,77737480,6140,6140,6140,6140,0
|
|
20230712,130700,77737480,6140,6140,6140,6140,0
|
|
20230712,130600,77737480,6140,6140,6140,6140,1
|
|
20230712,130500,77731340,6150,6150,6150,6150,0
|
|
20230712,130400,77731340,6150,6150,6150,6150,0
|
|
20230712,130300,77731340,6150,6150,6150,6150,0
|
|
20230712,130200,77731340,6150,6150,6150,6150,0
|
|
20230712,130100,77731340,6150,6150,6150,6150,0
|
|
20230712,130000,77731340,6150,6140,6150,6140,20
|
|
20230712,125900,77608400,6130,6130,6130,6130,626
|
|
20230712,125800,73771020,6140,6140,6140,6140,0
|
|
20230712,125700,73771020,6140,6140,6140,6140,0
|
|
20230712,125600,73771020,6140,6140,6140,6140,0
|
|
20230712,125500,73771020,6140,6140,6140,6140,0
|
|
20230712,125400,73771020,6140,6140,6140,6140,0
|
|
20230712,125300,73771020,6140,6140,6140,6140,0
|
|
20230712,125200,73771020,6140,6140,6140,6140,0
|
|
20230712,125100,73771020,6140,6140,6140,6140,0
|
|
20230712,125000,73771020,6140,6140,6140,6140,0
|
|
20230712,124900,73771020,6140,6140,6140,6140,0
|
|
20230712,124800,73771020,6140,6140,6140,6140,0
|
|
20230712,124700,73771020,6140,6140,6140,6140,0
|
|
20230712,124600,73771020,6140,6140,6140,6140,0
|
|
20230712,124500,73771020,6140,6140,6140,6140,0
|
|
20230712,124400,73771020,6140,6140,6140,6140,0
|
|
20230712,124300,73771020,6140,6140,6140,6140,0
|
|
20230712,124200,73771020,6140,6140,6140,6140,0
|
|
20230712,124100,73771020,6140,6140,6140,6140,0
|
|
20230712,124000,73771020,6140,6140,6140,6140,0
|
|
20230712,123900,73771020,6140,6140,6140,6140,0
|
|
20230712,123800,73771020,6140,6140,6140,6140,2
|
|
20230712,123700,73758740,6140,6140,6140,6140,0
|
|
20230712,123600,73758740,6140,6140,6140,6140,0
|
|
20230712,123500,73758740,6140,6140,6140,6140,0
|
|
20230712,123400,73758740,6140,6140,6140,6140,0
|
|
20230712,123300,73758740,6140,6140,6140,6140,0
|
|
20230712,123200,73758740,6140,6140,6140,6140,0
|
|
20230712,123100,73758740,6140,6140,6140,6140,1
|
|
20230712,123000,73752600,6130,6130,6130,6130,0
|
|
20230712,122900,73752600,6130,6140,6140,6130,2
|
|
20230712,122800,73740330,6160,6160,6160,6160,0
|
|
20230712,122700,73740330,6160,6160,6160,6160,0
|
|
20230712,122600,73740330,6160,6160,6160,6160,1
|
|
20230712,122500,73734170,6160,6160,6160,6160,0
|
|
20230712,122400,73734170,6160,6160,6160,6160,0
|
|
20230712,122300,73734170,6160,6160,6160,6160,0
|
|
20230712,122200,73734170,6160,6160,6160,6160,0
|
|
20230712,122100,73734170,6160,6160,6160,6160,0
|
|
20230712,122000,73734170,6160,6160,6160,6160,0
|
|
20230712,121900,73734170,6160,6160,6160,6160,0
|
|
20230712,121800,73734170,6160,6160,6160,6160,0
|
|
20230712,121700,73734170,6160,6150,6160,6150,2
|
|
20230712,121600,73721860,6150,6150,6150,6150,0
|
|
20230712,121500,73721860,6150,6150,6150,6150,0
|
|
20230712,121400,73721860,6150,6140,6150,6140,4
|
|
20230712,121300,73697290,6130,6130,6130,6130,0
|
|
20230712,121200,73697290,6130,6130,6130,6130,0
|
|
20230712,121100,73697290,6130,6130,6130,6130,0
|
|
20230712,121000,73697290,6130,6130,6130,6130,0
|
|
20230712,120900,73697290,6130,6130,6130,6130,0
|
|
20230712,120800,73697290,6130,6130,6130,6130,0
|
|
20230712,120700,73697290,6130,6130,6130,6130,0
|
|
20230712,120600,73697290,6130,6130,6130,6130,0
|
|
20230712,120500,73697290,6130,6130,6130,6130,0
|
|
20230712,120400,73697290,6130,6130,6130,6130,90
|
|
20230712,120300,73145590,6130,6130,6130,6130,0
|
|
20230712,120200,73145590,6130,6130,6130,6130,1002
|
|
20230712,120100,67003330,6130,6130,6130,6130,0
|
|
20230712,120000,67003330,6130,6130,6130,6130,1
|
|
20230712,115900,66997200,6130,6130,6130,6130,0
|
|
20230712,115800,66997200,6130,6130,6130,6130,0
|
|
20230712,115700,66997200,6130,6130,6130,6130,0
|
|
20230712,115600,66997200,6130,6130,6130,6130,0
|
|
20230712,115500,66997200,6130,6130,6130,6130,0
|
|
20230712,115400,66997200,6130,6120,6130,6120,4
|
|
20230712,115300,66972710,6080,6080,6080,6080,0
|
|
20230712,115200,66972710,6080,6080,6080,6080,0
|
|
20230712,115100,66972710,6080,6080,6080,6080,0
|
|
20230712,115000,66972710,6080,6080,6080,6080,0
|
|
20230712,114900,66972710,6080,6080,6080,6080,0
|
|
20230712,114800,66972710,6080,6080,6080,6080,0
|
|
20230712,114700,66972710,6080,6080,6080,6080,0
|
|
20230712,114600,66972710,6080,6080,6080,6080,0
|
|
20230712,114500,66972710,6080,6080,6080,6080,0
|
|
20230712,114400,66972710,6080,6080,6080,6080,0
|
|
20230712,114300,66972710,6080,6080,6080,6080,0
|
|
20230712,114200,66972710,6080,6080,6080,6080,0
|
|
20230712,114100,66972710,6080,6080,6080,6080,506
|
|
20230712,114000,63896230,6080,6100,6100,6080,103
|
|
20230712,113900,63268220,6110,6110,6110,6110,36
|
|
20230712,113800,63048260,6110,6110,6110,6110,44
|
|
20230712,113700,62779420,6110,6110,6110,6110,3
|
|
20230712,113600,62761090,6110,6110,6110,6050,2262
|
|
20230712,113500,48991950,6120,6150,6150,6110,1107
|
|
20230712,113400,42208600,6160,6160,6160,6160,0
|
|
20230712,113300,42208600,6160,6160,6160,6160,0
|
|
20230712,113200,42208600,6160,6160,6160,6160,0
|
|
20230712,113100,42208600,6160,6150,6160,6150,21
|
|
20230712,113000,42079250,6150,6160,6160,6150,103
|
|
20230712,112900,41444800,6160,6160,6160,6160,0
|
|
20230712,112800,41444800,6160,6160,6160,6160,0
|
|
20230712,112700,41444800,6160,6160,6160,6160,0
|
|
20230712,112600,41444800,6160,6160,6160,6160,0
|
|
20230712,112500,41444800,6160,6160,6160,6160,0
|
|
20230712,112400,41444800,6160,6160,6160,6160,0
|
|
20230712,112300,41444800,6160,6160,6160,6160,0
|
|
20230712,112200,41444800,6160,6160,6160,6160,0
|
|
20230712,112100,41444800,6160,6160,6160,6160,0
|
|
20230712,112000,41444800,6160,6160,6160,6160,0
|
|
20230712,111900,41444800,6160,6160,6160,6160,0
|
|
20230712,111800,41444800,6160,6160,6160,6160,3
|
|
20230712,111700,41426320,6160,6160,6160,6160,0
|
|
20230712,111600,41426320,6160,6160,6160,6160,0
|
|
20230712,111500,41426320,6160,6160,6160,6160,0
|
|
20230712,111400,41426320,6160,6160,6160,6160,0
|
|
20230712,111300,41426320,6160,6160,6160,6160,0
|
|
20230712,111200,41426320,6160,6160,6160,6160,0
|
|
20230712,111100,41426320,6160,6160,6160,6160,0
|
|
20230712,111000,41426320,6160,6160,6160,6160,0
|
|
20230712,110900,41426320,6160,6160,6160,6160,0
|
|
20230712,110800,41426320,6160,6160,6160,6160,0
|
|
20230712,110700,41426320,6160,6160,6160,6160,0
|
|
20230712,110600,41426320,6160,6160,6160,6160,1
|
|
20230712,110500,41420160,6160,6160,6160,6160,0
|
|
20230712,110400,41420160,6160,6160,6160,6160,0
|
|
20230712,110300,41420160,6160,6160,6160,6160,0
|
|
20230712,110200,41420160,6160,6160,6160,6160,0
|
|
20230712,110100,41420160,6160,6160,6160,6160,0
|
|
20230712,110000,41420160,6160,6160,6160,6160,0
|
|
20230712,105900,41420160,6160,6160,6160,6160,0
|
|
20230712,105800,41420160,6160,6160,6160,6160,0
|
|
20230712,105700,41420160,6160,6160,6160,6160,0
|
|
20230712,105600,41420160,6160,6160,6160,6160,0
|
|
20230712,105500,41420160,6160,6160,6160,6160,0
|
|
20230712,105400,41420160,6160,6160,6160,6160,0
|
|
20230712,105300,41420160,6160,6160,6160,6160,0
|
|
20230712,105200,41420160,6160,6160,6160,6160,0
|
|
20230712,105100,41420160,6160,6160,6160,6160,0
|
|
20230712,105000,41420160,6160,6160,6160,6160,7
|
|
20230712,104900,41377040,6160,6160,6160,6160,4
|
|
20230712,104800,41352400,6150,6150,6150,6150,195
|
|
20230712,104700,40153150,6160,6160,6160,6160,0
|
|
20230712,104600,40153150,6160,6160,6160,6160,0
|
|
20230712,104500,40153150,6160,6160,6160,6160,101
|
|
20230712,104400,39530990,6160,6160,6160,6160,0
|
|
20230712,104300,39530990,6160,6160,6160,6160,0
|
|
20230712,104200,39530990,6160,6160,6160,6160,0
|
|
20230712,104100,39530990,6160,6160,6160,6160,100
|
|
20230712,104000,38914990,6160,6160,6160,6160,0
|
|
20230712,103900,38914990,6160,6150,6160,6150,24
|
|
20230712,103800,38767190,6130,6130,6130,6130,0
|
|
20230712,103700,38767190,6130,6130,6130,6130,0
|
|
20230712,103600,38767190,6130,6130,6130,6130,342
|
|
20230712,103500,36670730,6130,6130,6130,6130,249
|
|
20230712,103400,35144360,6120,6120,6120,6120,0
|
|
20230712,103300,35144360,6120,6120,6120,6120,0
|
|
20230712,103200,35144360,6120,6120,6120,6120,351
|
|
20230712,103100,32996240,6100,6100,6100,6100,67
|
|
20230712,103000,32587540,6100,6100,6100,6100,0
|
|
20230712,102900,32587540,6100,6100,6100,6100,0
|
|
20230712,102800,32587540,6100,6120,6120,6100,128
|
|
20230712,102700,31806040,6120,6120,6120,6120,250
|
|
20230712,102600,30276040,6140,6140,6140,6140,0
|
|
20230712,102500,30276040,6140,6140,6140,6140,0
|
|
20230712,102400,30276040,6140,6140,6140,6140,0
|
|
20230712,102300,30276040,6140,6140,6140,6140,2
|
|
20230712,102200,30263760,6150,6150,6150,6150,0
|
|
20230712,102100,30263760,6150,6150,6150,6150,0
|
|
20230712,102000,30263760,6150,6150,6150,6150,0
|
|
20230712,101900,30263760,6150,6150,6150,6150,0
|
|
20230712,101800,30263760,6150,6150,6150,6150,0
|
|
20230712,101700,30263760,6150,6140,6150,6140,30
|
|
20230712,101600,30079410,6140,6140,6140,6140,70
|
|
20230712,101500,29649610,6140,6140,6140,6140,24
|
|
20230712,101400,29502250,6140,6140,6140,6140,0
|
|
20230712,101300,29502250,6140,6140,6140,6140,0
|
|
20230712,101200,29502250,6140,6140,6140,6140,2
|
|
20230712,101100,29489970,6140,6140,6140,6140,1
|
|
20230712,101000,29483830,6130,6130,6130,6130,361
|
|
20230712,100900,27270900,6130,6130,6130,6130,0
|
|
20230712,100800,27270900,6130,6130,6130,6130,106
|
|
20230712,100700,26621120,6130,6140,6140,6130,62
|
|
20230712,100600,26240960,6140,6160,6160,6140,1005
|
|
20230712,100500,20065370,6170,6170,6170,6170,0
|
|
20230712,100400,20065370,6170,6170,6170,6170,195
|
|
20230712,100300,18862220,6170,6170,6170,6170,0
|
|
20230712,100200,18862220,6170,6170,6170,6170,0
|
|
20230712,100100,18862220,6170,6170,6170,6170,0
|
|
20230712,100000,18862220,6170,6170,6170,6170,12
|
|
20230712,095900,18788180,6180,6180,6180,6180,0
|
|
20230712,095800,18788180,6180,6180,6180,6180,0
|
|
20230712,095700,18788180,6180,6180,6180,6180,10
|
|
20230712,095600,18726380,6180,6180,6180,6180,0
|
|
20230712,095500,18726380,6180,6180,6180,6180,500
|
|
20230712,095400,15636380,6180,6180,6180,6180,0
|
|
20230712,095300,15636380,6180,6180,6180,6180,1
|
|
20230712,095200,15630200,6180,6180,6180,6180,0
|
|
20230712,095100,15630200,6180,6180,6180,6180,0
|
|
20230712,095000,15630200,6180,6180,6180,6180,0
|
|
20230712,094900,15630200,6180,6180,6180,6180,0
|
|
20230712,094800,15630200,6180,6180,6180,6180,0
|
|
20230712,094700,15630200,6180,6180,6180,6180,0
|
|
20230712,094600,15630200,6180,6180,6180,6180,0
|
|
20230712,094500,15630200,6180,6180,6180,6180,0
|
|
20230712,094400,15630200,6180,6180,6180,6180,1
|
|
20230712,094300,15624020,6170,6170,6170,6170,0
|
|
20230712,094200,15624020,6170,6170,6170,6170,0
|
|
20230712,094100,15624020,6170,6170,6170,6170,0
|
|
20230712,094000,15624020,6170,6170,6170,6170,0
|
|
20230712,093900,15624020,6170,6170,6170,6170,26
|
|
20230712,093800,15463600,6190,6190,6190,6190,0
|
|
20230712,093700,15463600,6190,6190,6190,6190,0
|
|
20230712,093600,15463600,6190,6190,6190,6190,0
|
|
20230712,093500,15463600,6190,6190,6190,6190,0
|
|
20230712,093400,15463600,6190,6190,6190,6190,0
|
|
20230712,093300,15463600,6190,6190,6190,6190,1
|
|
20230712,093200,15457410,6190,6190,6190,6190,2
|
|
20230712,093100,15445030,6170,6170,6170,6170,0
|
|
20230712,093000,15445030,6170,6170,6170,6170,0
|
|
20230712,092900,15445030,6170,6170,6170,6170,1
|
|
20230712,092800,15438860,6160,6160,6160,6160,3
|
|
20230712,092700,15420380,6180,6180,6180,6180,2
|
|
20230712,092600,15408020,6180,6180,6180,6180,0
|
|
20230712,092500,15408020,6180,6170,6180,6170,2
|
|
20230712,092400,15395670,6180,6180,6180,6180,1
|
|
20230712,092300,15389490,6170,6150,6170,6150,3
|
|
20230712,092200,15371020,6150,6150,6150,6150,0
|
|
20230712,092100,15371020,6150,6150,6150,6150,0
|
|
20230712,092000,15371020,6150,6150,6150,6150,0
|
|
20230712,091900,15371020,6150,6150,6150,6150,1
|
|
20230712,091800,15364870,6150,6170,6170,6150,36
|
|
20230712,091700,15143450,6150,6180,6180,6150,1080
|
|
20230712,091600,8491460,6170,6170,6180,6170,26
|
|
20230712,091500,8330920,6140,6200,6200,6140,466
|
|
20230712,091400,5457320,6230,6230,6230,6230,0
|
|
20230712,091300,5457320,6230,6230,6230,6230,0
|
|
20230712,091200,5457320,6230,6230,6230,6230,55
|
|
20230712,091100,5114670,6270,6270,6270,6270,0
|
|
20230712,091000,5114670,6270,6270,6270,6270,0
|
|
20230712,090900,5114670,6270,6230,6270,6200,603
|
|
20230712,090800,1372320,6240,6240,6240,6240,70
|
|
20230712,090700,935520,6250,6250,6250,6250,0
|
|
20230712,090600,935520,6250,6250,6250,6250,0
|
|
20230712,090500,935520,6250,6250,6250,6250,0
|
|
20230712,090400,935520,6250,6250,6250,6250,0
|
|
20230712,090300,935520,6250,6250,6250,6250,0
|
|
20230712,090200,935520,6250,6250,6250,6250,0
|
|
20230712,090100,935520,6250,6260,6260,6250,9
|
|
20230712,090000,879200,6280,6280,6280,6280,140
|