587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184400,47747930,6130,6130,6130,6130,2051
|
|
20230713,184300,47747930,6130,6130,6130,6130,0
|
|
20230713,184200,47747930,6130,6130,6130,6130,0
|
|
20230713,184100,47747930,6130,6130,6130,6130,0
|
|
20230713,184000,47747930,6130,6130,6130,6130,0
|
|
20230713,183900,47747930,6130,6130,6130,6130,0
|
|
20230713,183800,47747930,6130,6130,6130,6130,0
|
|
20230713,183700,47747930,6130,6130,6130,6130,0
|
|
20230713,183600,47747930,6130,6130,6130,6130,0
|
|
20230713,183500,47747930,6130,6130,6130,6130,0
|
|
20230713,183400,47747930,6130,6130,6130,6130,0
|
|
20230713,183300,47747930,6130,6130,6130,6130,0
|
|
20230713,183200,47747930,6130,6130,6130,6130,0
|
|
20230713,183100,47747930,6130,6130,6130,6130,0
|
|
20230713,183000,47747930,6130,6130,6130,6130,0
|
|
20230713,182900,47747930,6130,6130,6130,6130,0
|
|
20230713,182800,47747930,6130,6130,6130,6130,0
|
|
20230713,182700,47747930,6130,6130,6130,6130,0
|
|
20230713,182600,47747930,6130,6130,6130,6130,0
|
|
20230713,182500,47747930,6130,6130,6130,6130,0
|
|
20230713,182400,47747930,6130,6130,6130,6130,0
|
|
20230713,182300,47747930,6130,6130,6130,6130,0
|
|
20230713,182200,47747930,6130,6130,6130,6130,0
|
|
20230713,182100,47747930,6130,6130,6130,6130,0
|
|
20230713,182000,47747930,6130,6130,6130,6130,0
|
|
20230713,181900,47747930,6130,6130,6130,6130,0
|
|
20230713,181800,47747930,6130,6130,6130,6130,0
|
|
20230713,181700,47747930,6130,6130,6130,6130,0
|
|
20230713,181600,47747930,6130,6130,6130,6130,0
|
|
20230713,181500,47747930,6130,6130,6130,6130,0
|
|
20230713,181400,47747930,6130,6130,6130,6130,2051
|
|
20230713,181300,47747930,6130,6130,6130,6130,0
|
|
20230713,181200,47747930,6130,6130,6130,6130,0
|
|
20230713,181100,47747930,6130,6130,6130,6130,0
|
|
20230713,181000,47747930,6130,6130,6130,6130,0
|
|
20230713,180900,47747930,6130,6130,6130,6130,0
|
|
20230713,180800,47747930,6130,6130,6130,6130,0
|
|
20230713,180700,47747930,6130,6130,6130,6130,0
|
|
20230713,180600,47747930,6130,6130,6130,6130,0
|
|
20230713,180500,47747930,6130,6130,6130,6130,0
|
|
20230713,180400,47747930,6130,6130,6130,6130,0
|
|
20230713,180300,47747930,6130,6130,6130,6130,0
|
|
20230713,180200,47747930,6130,6130,6130,6130,0
|
|
20230713,180100,47747930,6130,6130,6130,6130,0
|
|
20230713,180000,47747930,6130,6130,6130,6130,0
|
|
20230713,175900,47747930,6130,6130,6130,6130,0
|
|
20230713,175800,47747930,6130,6130,6130,6130,0
|
|
20230713,175700,47747930,6130,6130,6130,6130,0
|
|
20230713,175600,47747930,6130,6130,6130,6130,0
|
|
20230713,175500,47747930,6130,6130,6130,6130,0
|
|
20230713,175400,47747930,6130,6130,6130,6130,0
|
|
20230713,175300,47747930,6130,6130,6130,6130,0
|
|
20230713,175200,47747930,6130,6130,6130,6130,0
|
|
20230713,175100,47747930,6130,6130,6130,6130,0
|
|
20230713,175000,47747930,6130,6130,6130,6130,0
|
|
20230713,174900,47747930,6130,6130,6130,6130,0
|
|
20230713,174800,47747930,6130,6130,6130,6130,0
|
|
20230713,174700,47747930,6130,6130,6130,6130,0
|
|
20230713,174600,47747930,6130,6130,6130,6130,0
|
|
20230713,174500,47747930,6130,6130,6130,6130,0
|
|
20230713,174400,47747930,6130,6130,6130,6130,2051
|
|
20230713,174300,47747930,6130,6130,6130,6130,0
|
|
20230713,174200,47747930,6130,6130,6130,6130,0
|
|
20230713,174100,47747930,6130,6130,6130,6130,0
|
|
20230713,174000,47747930,6130,6130,6130,6130,0
|
|
20230713,173900,47747930,6130,6130,6130,6130,0
|
|
20230713,173800,47747930,6130,6130,6130,6130,0
|
|
20230713,173700,47747930,6130,6130,6130,6130,0
|
|
20230713,173600,47747930,6130,6130,6130,6130,0
|
|
20230713,173500,47747930,6130,6130,6130,6130,0
|
|
20230713,173400,47747930,6130,6130,6130,6130,0
|
|
20230713,173300,47747930,6130,6130,6130,6130,0
|
|
20230713,173200,47747930,6130,6130,6130,6130,0
|
|
20230713,173100,47747930,6130,6130,6130,6130,0
|
|
20230713,173000,47747930,6130,6130,6130,6130,0
|
|
20230713,172900,47747930,6130,6130,6130,6130,0
|
|
20230713,172800,47747930,6130,6130,6130,6130,0
|
|
20230713,172700,47747930,6130,6130,6130,6130,0
|
|
20230713,172600,47747930,6130,6130,6130,6130,0
|
|
20230713,172500,47747930,6130,6130,6130,6130,0
|
|
20230713,172400,47747930,6130,6130,6130,6130,0
|
|
20230713,172300,47747930,6130,6130,6130,6130,0
|
|
20230713,172200,47747930,6130,6130,6130,6130,0
|
|
20230713,172100,47747930,6130,6130,6130,6130,0
|
|
20230713,172000,47747930,6130,6130,6130,6130,0
|
|
20230713,171900,47747930,6130,6130,6130,6130,0
|
|
20230713,171800,47747930,6130,6130,6130,6130,0
|
|
20230713,171700,47747930,6130,6130,6130,6130,0
|
|
20230713,171600,47747930,6130,6130,6130,6130,0
|
|
20230713,171500,47747930,6130,6130,6130,6130,0
|
|
20230713,171400,47747930,6130,6130,6130,6130,2051
|
|
20230713,171300,47747930,6130,6130,6130,6130,0
|
|
20230713,171200,47747930,6130,6130,6130,6130,0
|
|
20230713,171100,47747930,6130,6130,6130,6130,0
|
|
20230713,171000,47747930,6130,6130,6130,6130,0
|
|
20230713,170900,47747930,6130,6130,6130,6130,0
|
|
20230713,170800,47747930,6130,6130,6130,6130,0
|
|
20230713,170700,47747930,6130,6130,6130,6130,0
|
|
20230713,170600,47747930,6130,6130,6130,6130,0
|
|
20230713,170500,47747930,6130,6130,6130,6130,0
|
|
20230713,170400,47747930,6130,6130,6130,6130,0
|
|
20230713,170300,47747930,6130,6130,6130,6130,0
|
|
20230713,170200,47747930,6130,6130,6130,6130,0
|
|
20230713,170100,47747930,6130,6130,6130,6130,0
|
|
20230713,170000,47747930,6130,6130,6130,6130,0
|
|
20230713,165900,47747930,6130,6130,6130,6130,0
|
|
20230713,165800,47747930,6130,6130,6130,6130,0
|
|
20230713,165700,47747930,6130,6130,6130,6130,0
|
|
20230713,165600,47747930,6130,6130,6130,6130,0
|
|
20230713,165500,47747930,6130,6130,6130,6130,0
|
|
20230713,165400,47747930,6130,6130,6130,6130,0
|
|
20230713,165300,47747930,6130,6130,6130,6130,0
|
|
20230713,165200,47747930,6130,6130,6130,6130,0
|
|
20230713,165100,47747930,6130,6130,6130,6130,0
|
|
20230713,165000,47747930,6130,6130,6130,6130,0
|
|
20230713,164900,47747930,6130,6130,6130,6130,0
|
|
20230713,164800,47747930,6130,6130,6130,6130,0
|
|
20230713,164700,47747930,6130,6130,6130,6130,0
|
|
20230713,164600,47747930,6130,6130,6130,6130,0
|
|
20230713,164500,47747930,6130,6130,6130,6130,0
|
|
20230713,164400,47747930,6130,6130,6130,6130,2051
|
|
20230713,164300,47747930,6130,6130,6130,6130,0
|
|
20230713,164200,47747930,6130,6130,6130,6130,0
|
|
20230713,164100,47747930,6130,6130,6130,6130,0
|
|
20230713,164000,47747930,6130,6130,6130,6130,0
|
|
20230713,163900,47747930,6130,6130,6130,6130,0
|
|
20230713,163800,47747930,6130,6130,6130,6130,0
|
|
20230713,163700,47747930,6130,6130,6130,6130,0
|
|
20230713,163600,47747930,6130,6130,6130,6130,0
|
|
20230713,163500,47747930,6130,6130,6130,6130,0
|
|
20230713,163400,47747930,6130,6130,6130,6130,0
|
|
20230713,163300,47747930,6130,6130,6130,6130,0
|
|
20230713,163200,47747930,6130,6130,6130,6130,0
|
|
20230713,163100,47747930,6130,6130,6130,6130,0
|
|
20230713,163000,47747930,6130,6130,6130,6130,0
|
|
20230713,162900,47747930,6130,6130,6130,6130,0
|
|
20230713,162800,47747930,6130,6130,6130,6130,0
|
|
20230713,162700,47747930,6130,6130,6130,6130,0
|
|
20230713,162600,47747930,6130,6130,6130,6130,0
|
|
20230713,162500,47747930,6130,6130,6130,6130,0
|
|
20230713,162400,47747930,6130,6130,6130,6130,0
|
|
20230713,162300,47747930,6130,6130,6130,6130,0
|
|
20230713,162200,47747930,6130,6130,6130,6130,0
|
|
20230713,162100,47747930,6130,6130,6130,6130,0
|
|
20230713,162000,47747930,6130,6130,6130,6130,0
|
|
20230713,161900,47747930,6130,6130,6130,6130,0
|
|
20230713,161800,47747930,6130,6130,6130,6130,0
|
|
20230713,161700,47747930,6130,6130,6130,6130,0
|
|
20230713,161600,47747930,6130,6130,6130,6130,0
|
|
20230713,161500,47747930,6130,6130,6130,6130,0
|
|
20230713,161400,47747930,6130,6130,6130,6130,2051
|
|
20230713,161300,47747930,6130,6130,6130,6130,0
|
|
20230713,161200,47747930,6130,6130,6130,6130,0
|
|
20230713,161100,47747930,6130,6130,6130,6130,0
|
|
20230713,161000,47747930,6130,6130,6130,6130,0
|
|
20230713,160900,47747930,6130,6130,6130,6130,0
|
|
20230713,160800,47747930,6130,6130,6130,6130,0
|
|
20230713,160700,47747930,6130,6130,6130,6130,0
|
|
20230713,160600,47747930,6130,6130,6130,6130,0
|
|
20230713,160500,47747930,6130,6130,6130,6130,0
|
|
20230713,160400,47747930,6130,6130,6130,6130,0
|
|
20230713,160300,47747930,6130,6130,6130,6130,0
|
|
20230713,160200,47747930,6130,6130,6130,6130,0
|
|
20230713,160100,47747930,6130,6130,6130,6130,0
|
|
20230713,160000,47747930,6130,6130,6130,6130,0
|
|
20230713,155900,47747930,6130,6130,6130,6130,0
|
|
20230713,155800,47747930,6130,6130,6130,6130,0
|
|
20230713,155700,47747930,6130,6130,6130,6130,0
|
|
20230713,155600,47747930,6130,6130,6130,6130,0
|
|
20230713,155500,47747930,6130,6130,6130,6130,0
|
|
20230713,155400,47747930,6130,6130,6130,6130,0
|
|
20230713,155300,47747930,6130,6130,6130,6130,0
|
|
20230713,155200,47747930,6130,6130,6130,6130,0
|
|
20230713,155100,47747930,6130,6130,6130,6130,0
|
|
20230713,155000,47747930,6130,6130,6130,6130,0
|
|
20230713,154900,47747930,6130,6130,6130,6130,0
|
|
20230713,154800,47747930,6130,6130,6130,6130,0
|
|
20230713,154700,47747930,6130,6130,6130,6130,0
|
|
20230713,154600,47747930,6130,6130,6130,6130,0
|
|
20230713,154500,47747930,6130,6130,6130,6130,0
|
|
20230713,154400,47747930,6130,6130,6130,6130,2051
|
|
20230713,154300,47747930,6130,6130,6130,6130,0
|
|
20230713,154200,47747930,6130,6130,6130,6130,0
|
|
20230713,154100,47747930,6130,6130,6130,6130,0
|
|
20230713,154000,47747930,6130,6130,6130,6130,0
|
|
20230713,153900,47747930,6130,6130,6130,6130,0
|
|
20230713,153800,47747930,6130,6130,6130,6130,0
|
|
20230713,153700,47747930,6130,6130,6130,6130,0
|
|
20230713,153600,47747930,6130,6130,6130,6130,0
|
|
20230713,153500,47747930,6130,6130,6130,6130,0
|
|
20230713,153400,47747930,6130,6130,6130,6130,0
|
|
20230713,153300,47747930,6130,6130,6130,6130,0
|
|
20230713,153200,47747930,6130,6130,6130,6130,0
|
|
20230713,153100,47747930,6130,6130,6130,6130,0
|
|
20230713,153000,47747930,6130,6130,6130,6130,2051
|
|
20230713,152900,35175300,6140,6140,6140,6140,0
|
|
20230713,152800,35175300,6140,6140,6140,6140,0
|
|
20230713,152700,35175300,6140,6140,6140,6140,0
|
|
20230713,152600,35175300,6140,6140,6140,6140,0
|
|
20230713,152500,35175300,6140,6140,6140,6140,0
|
|
20230713,152400,35175300,6140,6140,6140,6140,0
|
|
20230713,152300,35175300,6140,6140,6140,6140,0
|
|
20230713,152200,35175300,6140,6140,6140,6140,0
|
|
20230713,152100,35175300,6140,6140,6140,6140,0
|
|
20230713,152000,35175300,6140,6140,6140,6140,0
|
|
20230713,151900,35175300,6140,6140,6140,6140,0
|
|
20230713,151800,35175300,6140,6140,6140,6140,0
|
|
20230713,151700,35175300,6140,6140,6140,6140,0
|
|
20230713,151600,35175300,6140,6140,6140,6140,0
|
|
20230713,151500,35175300,6140,6140,6140,6140,0
|
|
20230713,151400,35175300,6140,6140,6140,6140,0
|
|
20230713,151300,35175300,6140,6140,6140,6140,1
|
|
20230713,151200,35169160,6130,6130,6130,6130,0
|
|
20230713,151100,35169160,6130,6130,6130,6130,0
|
|
20230713,151000,35169160,6130,6130,6130,6130,127
|
|
20230713,150900,34390650,6130,6130,6130,6130,0
|
|
20230713,150800,34390650,6130,6130,6130,6130,0
|
|
20230713,150700,34390650,6130,6130,6130,6130,0
|
|
20230713,150600,34390650,6130,6130,6130,6130,0
|
|
20230713,150500,34390650,6130,6130,6130,6130,0
|
|
20230713,150400,34390650,6130,6130,6130,6130,69
|
|
20230713,150300,33967680,6120,6120,6120,6120,0
|
|
20230713,150200,33967680,6120,6120,6120,6120,0
|
|
20230713,150100,33967680,6120,6120,6120,6120,0
|
|
20230713,150000,33967680,6120,6120,6120,6120,0
|
|
20230713,145900,33967680,6120,6120,6120,6120,0
|
|
20230713,145800,33967680,6120,6120,6120,6120,0
|
|
20230713,145700,33967680,6120,6120,6120,6120,0
|
|
20230713,145600,33967680,6120,6120,6120,6120,10
|
|
20230713,145500,33906480,6120,6120,6120,6120,0
|
|
20230713,145400,33906480,6120,6120,6120,6120,0
|
|
20230713,145300,33906480,6120,6120,6120,6120,0
|
|
20230713,145200,33906480,6120,6120,6120,6120,0
|
|
20230713,145100,33906480,6120,6120,6120,6120,1
|
|
20230713,145000,33900360,6100,6100,6100,6100,0
|
|
20230713,144900,33900360,6100,6130,6130,6100,86
|
|
20230713,144800,33373250,6130,6130,6130,6130,0
|
|
20230713,144700,33373250,6130,6130,6130,6130,0
|
|
20230713,144600,33373250,6130,6130,6130,6130,0
|
|
20230713,144500,33373250,6130,6130,6130,6130,0
|
|
20230713,144400,33373250,6130,6130,6130,6130,0
|
|
20230713,144300,33373250,6130,6130,6130,6130,420
|
|
20230713,144200,30798650,6130,6140,6140,6130,139
|
|
20230713,144100,29945580,6130,6130,6130,6130,658
|
|
20230713,144000,25912040,6130,6130,6130,6130,0
|
|
20230713,143900,25912040,6130,6130,6130,6130,0
|
|
20230713,143800,25912040,6130,6130,6130,6130,0
|
|
20230713,143700,25912040,6130,6130,6130,6130,0
|
|
20230713,143600,25912040,6130,6130,6130,6130,0
|
|
20230713,143500,25912040,6130,6130,6130,6130,0
|
|
20230713,143400,25912040,6130,6130,6130,6130,0
|
|
20230713,143300,25912040,6130,6130,6130,6130,0
|
|
20230713,143200,25912040,6130,6130,6130,6130,10
|
|
20230713,143100,25850740,6130,6130,6130,6130,0
|
|
20230713,143000,25850740,6130,6130,6130,6130,1
|
|
20230713,142900,25844610,6130,6130,6130,6130,0
|
|
20230713,142800,25844610,6130,6130,6130,6130,0
|
|
20230713,142700,25844610,6130,6130,6130,6130,0
|
|
20230713,142600,25844610,6130,6130,6130,6130,0
|
|
20230713,142500,25844610,6130,6130,6130,6130,0
|
|
20230713,142400,25844610,6130,6130,6130,6130,0
|
|
20230713,142300,25844610,6130,6130,6130,6130,0
|
|
20230713,142200,25844610,6130,6130,6130,6130,0
|
|
20230713,142100,25844610,6130,6130,6130,6130,0
|
|
20230713,142000,25844610,6130,6130,6130,6130,0
|
|
20230713,141900,25844610,6130,6130,6130,6130,0
|
|
20230713,141800,25844610,6130,6130,6130,6130,0
|
|
20230713,141700,25844610,6130,6130,6130,6130,0
|
|
20230713,141600,25844610,6130,6130,6130,6130,0
|
|
20230713,141500,25844610,6130,6130,6130,6130,0
|
|
20230713,141400,25844610,6130,6130,6130,6130,500
|
|
20230713,141300,22779610,6100,6100,6100,6100,0
|
|
20230713,141200,22779610,6100,6100,6100,6100,0
|
|
20230713,141100,22779610,6100,6100,6100,6100,0
|
|
20230713,141000,22779610,6100,6100,6100,6100,0
|
|
20230713,140900,22779610,6100,6100,6100,6100,0
|
|
20230713,140800,22779610,6100,6100,6100,6100,0
|
|
20230713,140700,22779610,6100,6100,6100,6100,0
|
|
20230713,140600,22779610,6100,6100,6100,6100,0
|
|
20230713,140500,22779610,6100,6100,6100,6100,0
|
|
20230713,140400,22779610,6100,6100,6100,6100,0
|
|
20230713,140300,22779610,6100,6100,6100,6100,0
|
|
20230713,140200,22779610,6100,6100,6100,6100,0
|
|
20230713,140100,22779610,6100,6100,6100,6100,0
|
|
20230713,140000,22779610,6100,6100,6100,6100,0
|
|
20230713,135900,22779610,6100,6100,6100,6100,0
|
|
20230713,135800,22779610,6100,6100,6100,6100,0
|
|
20230713,135700,22779610,6100,6100,6100,6100,0
|
|
20230713,135600,22779610,6100,6100,6100,6100,10
|
|
20230713,135500,22718610,6100,6100,6100,6100,0
|
|
20230713,135400,22718610,6100,6100,6100,6100,0
|
|
20230713,135300,22718610,6100,6100,6100,6100,0
|
|
20230713,135200,22718610,6100,6100,6100,6100,0
|
|
20230713,135100,22718610,6100,6100,6100,6100,0
|
|
20230713,135000,22718610,6100,6100,6100,6100,0
|
|
20230713,134900,22718610,6100,6100,6100,6100,0
|
|
20230713,134800,22718610,6100,6100,6100,6100,0
|
|
20230713,134700,22718610,6100,6100,6100,6100,0
|
|
20230713,134600,22718610,6100,6100,6100,6100,0
|
|
20230713,134500,22718610,6100,6100,6100,6100,0
|
|
20230713,134400,22718610,6100,6100,6100,6100,0
|
|
20230713,134300,22718610,6100,6100,6100,6100,0
|
|
20230713,134200,22718610,6100,6100,6100,6100,0
|
|
20230713,134100,22718610,6100,6100,6100,6100,0
|
|
20230713,134000,22718610,6100,6100,6100,6100,0
|
|
20230713,133900,22718610,6100,6100,6100,6100,0
|
|
20230713,133800,22718610,6100,6100,6100,6100,0
|
|
20230713,133700,22718610,6100,6100,6100,6100,0
|
|
20230713,133600,22718610,6100,6100,6100,6100,0
|
|
20230713,133500,22718610,6100,6110,6110,6100,16
|
|
20230713,133400,22620910,6110,6110,6110,6110,0
|
|
20230713,133300,22620910,6110,6110,6110,6110,0
|
|
20230713,133200,22620910,6110,6110,6110,6110,0
|
|
20230713,133100,22620910,6110,6110,6110,6110,0
|
|
20230713,133000,22620910,6110,6110,6110,6110,0
|
|
20230713,132900,22620910,6110,6110,6110,6110,0
|
|
20230713,132800,22620910,6110,6110,6110,6110,0
|
|
20230713,132700,22620910,6110,6110,6110,6110,0
|
|
20230713,132600,22620910,6110,6110,6110,6110,0
|
|
20230713,132500,22620910,6110,6110,6110,6110,0
|
|
20230713,132400,22620910,6110,6110,6110,6110,0
|
|
20230713,132300,22620910,6110,6110,6110,6110,0
|
|
20230713,132200,22620910,6110,6110,6110,6110,0
|
|
20230713,132100,22620910,6110,6110,6110,6110,0
|
|
20230713,132000,22620910,6110,6110,6110,6110,0
|
|
20230713,131900,22620910,6110,6110,6110,6110,0
|
|
20230713,131800,22620910,6110,6110,6110,6110,0
|
|
20230713,131700,22620910,6110,6110,6110,6110,0
|
|
20230713,131600,22620910,6110,6110,6110,6110,0
|
|
20230713,131500,22620910,6110,6110,6110,6110,0
|
|
20230713,131400,22620910,6110,6110,6110,6110,0
|
|
20230713,131300,22620910,6110,6110,6110,6110,0
|
|
20230713,131200,22620910,6110,6110,6110,6110,0
|
|
20230713,131100,22620910,6110,6110,6110,6110,0
|
|
20230713,131000,22620910,6110,6110,6110,6110,0
|
|
20230713,130900,22620910,6110,6110,6110,6110,0
|
|
20230713,130800,22620910,6110,6110,6110,6110,0
|
|
20230713,130700,22620910,6110,6120,6120,6110,8
|
|
20230713,130600,22572020,6140,6140,6140,6140,0
|
|
20230713,130500,22572020,6140,6130,6140,6130,2
|
|
20230713,130400,22559750,6130,6130,6130,6130,0
|
|
20230713,130300,22559750,6130,6130,6130,6130,0
|
|
20230713,130200,22559750,6130,6130,6130,6130,0
|
|
20230713,130100,22559750,6130,6130,6130,6130,0
|
|
20230713,130000,22559750,6130,6130,6130,6130,0
|
|
20230713,125900,22559750,6130,6130,6130,6130,0
|
|
20230713,125800,22559750,6130,6130,6130,6130,0
|
|
20230713,125700,22559750,6130,6130,6130,6130,0
|
|
20230713,125600,22559750,6130,6130,6130,6130,0
|
|
20230713,125500,22559750,6130,6130,6130,6130,0
|
|
20230713,125400,22559750,6130,6130,6130,6130,0
|
|
20230713,125300,22559750,6130,6130,6130,6130,0
|
|
20230713,125200,22559750,6130,6130,6130,6130,6
|
|
20230713,125100,22522970,6110,6110,6110,6110,0
|
|
20230713,125000,22522970,6110,6110,6110,6110,0
|
|
20230713,124900,22522970,6110,6110,6110,6110,0
|
|
20230713,124800,22522970,6110,6110,6110,6110,0
|
|
20230713,124700,22522970,6110,6110,6110,6110,0
|
|
20230713,124600,22522970,6110,6130,6130,6110,111
|
|
20230713,124500,21843380,6130,6130,6130,6130,0
|
|
20230713,124400,21843380,6130,6130,6130,6130,0
|
|
20230713,124300,21843380,6130,6130,6130,6130,0
|
|
20230713,124200,21843380,6130,6130,6130,6130,0
|
|
20230713,124100,21843380,6130,6130,6130,6130,0
|
|
20230713,124000,21843380,6130,6130,6130,6130,0
|
|
20230713,123900,21843380,6130,6130,6130,6130,0
|
|
20230713,123800,21843380,6130,6130,6130,6130,0
|
|
20230713,123700,21843380,6130,6130,6130,6130,0
|
|
20230713,123600,21843380,6130,6130,6130,6130,0
|
|
20230713,123500,21843380,6130,6130,6130,6130,0
|
|
20230713,123400,21843380,6130,6130,6130,6130,0
|
|
20230713,123300,21843380,6130,6130,6130,6130,0
|
|
20230713,123200,21843380,6130,6130,6130,6130,0
|
|
20230713,123100,21843380,6130,6130,6130,6130,0
|
|
20230713,123000,21843380,6130,6130,6130,6130,0
|
|
20230713,122900,21843380,6130,6130,6130,6130,0
|
|
20230713,122800,21843380,6130,6130,6130,6130,0
|
|
20230713,122700,21843380,6130,6130,6130,6130,0
|
|
20230713,122600,21843380,6130,6130,6130,6130,180
|
|
20230713,122500,20739980,6120,6120,6120,6120,0
|
|
20230713,122400,20739980,6120,6120,6120,6120,0
|
|
20230713,122300,20739980,6120,6120,6120,6120,0
|
|
20230713,122200,20739980,6120,6120,6120,6120,0
|
|
20230713,122100,20739980,6120,6120,6120,6120,0
|
|
20230713,122000,20739980,6120,6120,6120,6120,10
|
|
20230713,121900,20678780,6130,6130,6130,6130,0
|
|
20230713,121800,20678780,6130,6130,6130,6130,0
|
|
20230713,121700,20678780,6130,6130,6130,6130,0
|
|
20230713,121600,20678780,6130,6130,6130,6130,0
|
|
20230713,121500,20678780,6130,6130,6130,6130,0
|
|
20230713,121400,20678780,6130,6130,6130,6130,0
|
|
20230713,121300,20678780,6130,6130,6130,6130,0
|
|
20230713,121200,20678780,6130,6130,6130,6130,0
|
|
20230713,121100,20678780,6130,6130,6130,6130,0
|
|
20230713,121000,20678780,6130,6130,6130,6130,0
|
|
20230713,120900,20678780,6130,6130,6130,6130,0
|
|
20230713,120800,20678780,6130,6130,6130,6130,0
|
|
20230713,120700,20678780,6130,6130,6130,6130,0
|
|
20230713,120600,20678780,6130,6130,6130,6130,0
|
|
20230713,120500,20678780,6130,6130,6130,6130,0
|
|
20230713,120400,20678780,6130,6130,6130,6130,0
|
|
20230713,120300,20678780,6130,6130,6130,6130,0
|
|
20230713,120200,20678780,6130,6130,6130,6130,0
|
|
20230713,120100,20678780,6130,6130,6130,6130,0
|
|
20230713,120000,20678780,6130,6130,6130,6130,0
|
|
20230713,115900,20678780,6130,6130,6130,6130,0
|
|
20230713,115800,20678780,6130,6130,6130,6130,0
|
|
20230713,115700,20678780,6130,6130,6130,6130,0
|
|
20230713,115600,20678780,6130,6130,6130,6130,0
|
|
20230713,115500,20678780,6130,6130,6130,6130,0
|
|
20230713,115400,20678780,6130,6130,6130,6130,0
|
|
20230713,115300,20678780,6130,6130,6130,6130,0
|
|
20230713,115200,20678780,6130,6130,6130,6130,3
|
|
20230713,115100,20660390,6130,6120,6130,6120,15
|
|
20230713,115000,20568460,6130,6130,6130,6130,0
|
|
20230713,114900,20568460,6130,6120,6130,6120,5
|
|
20230713,114800,20537820,6100,6100,6100,6100,0
|
|
20230713,114700,20537820,6100,6100,6100,6100,10
|
|
20230713,114600,20476820,6100,6110,6110,6100,700
|
|
20230713,114500,16202570,6120,6120,6120,6120,0
|
|
20230713,114400,16202570,6120,6120,6120,6120,0
|
|
20230713,114300,16202570,6120,6120,6120,6120,0
|
|
20230713,114200,16202570,6120,6120,6120,6120,0
|
|
20230713,114100,16202570,6120,6120,6120,6120,0
|
|
20230713,114000,16202570,6120,6120,6120,6120,0
|
|
20230713,113900,16202570,6120,6120,6120,6120,0
|
|
20230713,113800,16202570,6120,6120,6120,6120,0
|
|
20230713,113700,16202570,6120,6120,6120,6120,0
|
|
20230713,113600,16202570,6120,6120,6120,6120,0
|
|
20230713,113500,16202570,6120,6120,6120,6120,0
|
|
20230713,113400,16202570,6120,6120,6120,6120,0
|
|
20230713,113300,16202570,6120,6120,6120,6120,0
|
|
20230713,113200,16202570,6120,6120,6120,6120,0
|
|
20230713,113100,16202570,6120,6120,6120,6120,0
|
|
20230713,113000,16202570,6120,6120,6120,6120,0
|
|
20230713,112900,16202570,6120,6120,6120,6120,0
|
|
20230713,112800,16202570,6120,6120,6120,6120,0
|
|
20230713,112700,16202570,6120,6120,6120,6120,0
|
|
20230713,112600,16202570,6120,6120,6120,6120,0
|
|
20230713,112500,16202570,6120,6120,6120,6120,90
|
|
20230713,112400,15651770,6130,6130,6130,6130,0
|
|
20230713,112300,15651770,6130,6130,6130,6130,0
|
|
20230713,112200,15651770,6130,6120,6130,6120,40
|
|
20230713,112100,15406670,6110,6110,6110,6110,0
|
|
20230713,112000,15406670,6110,6110,6110,6110,0
|
|
20230713,111900,15406670,6110,6110,6110,6110,0
|
|
20230713,111800,15406670,6110,6110,6110,6110,700
|
|
20230713,111700,11129670,6130,6130,6130,6130,21
|
|
20230713,111600,11000940,6150,6150,6150,6150,0
|
|
20230713,111500,11000940,6150,6150,6150,6150,0
|
|
20230713,111400,11000940,6150,6150,6150,6150,0
|
|
20230713,111300,11000940,6150,6150,6150,6150,0
|
|
20230713,111200,11000940,6150,6150,6150,6150,0
|
|
20230713,111100,11000940,6150,6150,6150,6150,0
|
|
20230713,111000,11000940,6150,6150,6150,6150,0
|
|
20230713,110900,11000940,6150,6150,6150,6150,0
|
|
20230713,110800,11000940,6150,6150,6150,6150,0
|
|
20230713,110700,11000940,6150,6150,6150,6150,0
|
|
20230713,110600,11000940,6150,6150,6150,6150,0
|
|
20230713,110500,11000940,6150,6150,6150,6150,0
|
|
20230713,110400,11000940,6150,6150,6150,6150,0
|
|
20230713,110300,11000940,6150,6150,6150,6150,0
|
|
20230713,110200,11000940,6150,6150,6150,6150,0
|
|
20230713,110100,11000940,6150,6150,6150,6150,0
|
|
20230713,110000,11000940,6150,6150,6150,6150,0
|
|
20230713,105900,11000940,6150,6150,6150,6150,0
|
|
20230713,105800,11000940,6150,6150,6150,6150,0
|
|
20230713,105700,11000940,6150,6150,6150,6150,0
|
|
20230713,105600,11000940,6150,6150,6150,6150,0
|
|
20230713,105500,11000940,6150,6150,6150,6150,0
|
|
20230713,105400,11000940,6150,6150,6150,6150,0
|
|
20230713,105300,11000940,6150,6150,6150,6150,0
|
|
20230713,105200,11000940,6150,6150,6150,6150,0
|
|
20230713,105100,11000940,6150,6150,6150,6150,0
|
|
20230713,105000,11000940,6150,6150,6150,6150,0
|
|
20230713,104900,11000940,6150,6150,6150,6150,0
|
|
20230713,104800,11000940,6150,6150,6150,6150,0
|
|
20230713,104700,11000940,6150,6150,6150,6150,0
|
|
20230713,104600,11000940,6150,6150,6150,6150,0
|
|
20230713,104500,11000940,6150,6150,6150,6150,300
|
|
20230713,104400,9155940,6150,6150,6150,6150,0
|
|
20230713,104300,9155940,6150,6150,6150,6150,0
|
|
20230713,104200,9155940,6150,6150,6150,6150,0
|
|
20230713,104100,9155940,6150,6150,6150,6150,0
|
|
20230713,104000,9155940,6150,6150,6150,6150,0
|
|
20230713,103900,9155940,6150,6150,6150,6150,0
|
|
20230713,103800,9155940,6150,6150,6150,6150,0
|
|
20230713,103700,9155940,6150,6150,6150,6150,0
|
|
20230713,103600,9155940,6150,6150,6150,6150,0
|
|
20230713,103500,9155940,6150,6150,6150,6150,31
|
|
20230713,103400,8965290,6150,6150,6150,6150,0
|
|
20230713,103300,8965290,6150,6150,6150,6150,0
|
|
20230713,103200,8965290,6150,6150,6150,6150,21
|
|
20230713,103100,8836140,6150,6150,6150,6150,0
|
|
20230713,103000,8836140,6150,6150,6150,6150,0
|
|
20230713,102900,8836140,6150,6150,6150,6150,0
|
|
20230713,102800,8836140,6150,6150,6150,6150,0
|
|
20230713,102700,8836140,6150,6150,6150,6150,0
|
|
20230713,102600,8836140,6150,6150,6150,6150,0
|
|
20230713,102500,8836140,6150,6150,6150,6150,80
|
|
20230713,102400,8344140,6150,6150,6150,6150,0
|
|
20230713,102300,8344140,6150,6150,6150,6150,0
|
|
20230713,102200,8344140,6150,6150,6150,6150,0
|
|
20230713,102100,8344140,6150,6150,6150,6150,0
|
|
20230713,102000,8344140,6150,6150,6150,6150,130
|
|
20230713,101900,7544640,6150,6150,6150,6150,152
|
|
20230713,101800,6609840,6150,6140,6150,6140,33
|
|
20230713,101700,6406940,6130,6130,6130,6130,0
|
|
20230713,101600,6406940,6130,6130,6130,6130,9
|
|
20230713,101500,6351770,6150,6150,6150,6150,0
|
|
20230713,101400,6351770,6150,6150,6150,6150,0
|
|
20230713,101300,6351770,6150,6150,6150,6150,0
|
|
20230713,101200,6351770,6150,6150,6150,6150,0
|
|
20230713,101100,6351770,6150,6150,6150,6150,0
|
|
20230713,101000,6351770,6150,6130,6150,6130,33
|
|
20230713,100900,6149380,6140,6140,6140,6140,0
|
|
20230713,100800,6149380,6140,6140,6140,6140,0
|
|
20230713,100700,6149380,6140,6140,6140,6140,0
|
|
20230713,100600,6149380,6140,6140,6140,6140,0
|
|
20230713,100500,6149380,6140,6140,6140,6140,0
|
|
20230713,100400,6149380,6140,6140,6140,6140,0
|
|
20230713,100300,6149380,6140,6140,6140,6140,0
|
|
20230713,100200,6149380,6140,6130,6140,6130,133
|
|
20230713,100100,5333790,6130,6130,6130,6130,0
|
|
20230713,100000,5333790,6130,6130,6130,6130,100
|
|
20230713,095900,4720790,6150,6150,6150,6150,0
|
|
20230713,095800,4720790,6150,6130,6150,6130,214
|
|
20230713,095700,3406070,6140,6140,6140,6140,0
|
|
20230713,095600,3406070,6140,6140,6140,6140,0
|
|
20230713,095500,3406070,6140,6140,6140,6140,0
|
|
20230713,095400,3406070,6140,6130,6140,6130,33
|
|
20230713,095300,3203460,6150,6150,6150,6150,0
|
|
20230713,095200,3203460,6150,6150,6150,6150,0
|
|
20230713,095100,3203460,6150,6150,6150,6150,0
|
|
20230713,095000,3203460,6150,6150,6150,6150,0
|
|
20230713,094900,3203460,6150,6150,6150,6150,0
|
|
20230713,094800,3203460,6150,6130,6150,6130,50
|
|
20230713,094700,2896340,6130,6150,6150,6130,25
|
|
20230713,094600,2742990,6150,6130,6150,6130,48
|
|
20230713,094500,2448690,6130,6130,6130,6130,0
|
|
20230713,094400,2448690,6130,6130,6130,6130,0
|
|
20230713,094300,2448690,6130,6130,6130,6130,0
|
|
20230713,094200,2448690,6130,6130,6130,6130,0
|
|
20230713,094100,2448690,6130,6130,6130,6130,0
|
|
20230713,094000,2448690,6130,6130,6130,6130,4
|
|
20230713,093900,2424170,6140,6140,6140,6140,0
|
|
20230713,093800,2424170,6140,6140,6140,6140,33
|
|
20230713,093700,2221550,6140,6140,6140,6140,2
|
|
20230713,093600,2209270,6140,6140,6140,6140,0
|
|
20230713,093500,2209270,6140,6140,6140,6140,0
|
|
20230713,093400,2209270,6140,6130,6140,6130,18
|
|
20230713,093300,2098920,6140,6130,6140,6130,5
|
|
20230713,093200,2068250,6130,6130,6130,6130,0
|
|
20230713,093100,2068250,6130,6130,6130,6130,0
|
|
20230713,093000,2068250,6130,6130,6130,6130,1
|
|
20230713,092900,2062120,6130,6130,6130,6130,3
|
|
20230713,092800,2043730,6140,6130,6140,6130,100
|
|
20230713,092700,1429740,6140,6140,6140,6140,0
|
|
20230713,092600,1429740,6140,6120,6140,6120,50
|
|
20230713,092500,1123320,6110,6110,6110,6110,0
|
|
20230713,092400,1123320,6110,6110,6110,6110,0
|
|
20230713,092300,1123320,6110,6110,6110,6110,0
|
|
20230713,092200,1123320,6110,6110,6110,6110,1
|
|
20230713,092100,1117210,6130,6130,6130,6130,0
|
|
20230713,092000,1117210,6130,6130,6130,6130,0
|
|
20230713,091900,1117210,6130,6130,6130,6130,0
|
|
20230713,091800,1117210,6130,6130,6130,6130,0
|
|
20230713,091700,1117210,6130,6130,6130,6130,0
|
|
20230713,091600,1117210,6130,6130,6130,6130,0
|
|
20230713,091500,1117210,6130,6130,6130,6130,0
|
|
20230713,091400,1117210,6130,6130,6130,6130,0
|
|
20230713,091300,1117210,6130,6130,6130,6130,0
|
|
20230713,091200,1117210,6130,6130,6130,6130,10
|
|
20230713,091100,1055910,6130,6130,6130,6130,0
|
|
20230713,091000,1055910,6130,6120,6130,6120,25
|
|
20230713,090900,902880,6100,6100,6100,6100,0
|
|
20230713,090800,902880,6100,6100,6100,6100,1
|
|
20230713,090700,896780,6130,6130,6130,6130,0
|
|
20230713,090600,896780,6130,6130,6130,6130,0
|
|
20230713,090500,896780,6130,6130,6130,6130,0
|
|
20230713,090400,896780,6130,6130,6130,6130,0
|
|
20230713,090300,896780,6130,6130,6130,6130,0
|
|
20230713,090200,896780,6130,6130,6130,6130,0
|
|
20230713,090100,896780,6130,6100,6130,6100,64
|
|
20230713,090000,505470,6090,6090,6090,6090,83
|