585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184200,67775640,6290,6290,6290,6290,308
|
|
20230720,184100,67775640,6290,6290,6290,6290,0
|
|
20230720,184000,67775640,6290,6290,6290,6290,0
|
|
20230720,183900,67775640,6290,6290,6290,6290,0
|
|
20230720,183800,67775640,6290,6290,6290,6290,0
|
|
20230720,183700,67775640,6290,6290,6290,6290,0
|
|
20230720,183600,67775640,6290,6290,6290,6290,0
|
|
20230720,183500,67775640,6290,6290,6290,6290,0
|
|
20230720,183400,67775640,6290,6290,6290,6290,0
|
|
20230720,183300,67775640,6290,6290,6290,6290,0
|
|
20230720,183200,67775640,6290,6290,6290,6290,0
|
|
20230720,183100,67775640,6290,6290,6290,6290,0
|
|
20230720,183000,67775640,6290,6290,6290,6290,0
|
|
20230720,182900,67775640,6290,6290,6290,6290,0
|
|
20230720,182800,67775640,6290,6290,6290,6290,0
|
|
20230720,182700,67775640,6290,6290,6290,6290,0
|
|
20230720,182600,67775640,6290,6290,6290,6290,0
|
|
20230720,182500,67775640,6290,6290,6290,6290,0
|
|
20230720,182400,67775640,6290,6290,6290,6290,0
|
|
20230720,182300,67775640,6290,6290,6290,6290,0
|
|
20230720,182200,67775640,6290,6290,6290,6290,0
|
|
20230720,182100,67775640,6290,6290,6290,6290,0
|
|
20230720,182000,67775640,6290,6290,6290,6290,0
|
|
20230720,181900,67775640,6290,6290,6290,6290,0
|
|
20230720,181800,67775640,6290,6290,6290,6290,0
|
|
20230720,181700,67775640,6290,6290,6290,6290,0
|
|
20230720,181600,67775640,6290,6290,6290,6290,0
|
|
20230720,181500,67775640,6290,6290,6290,6290,0
|
|
20230720,181400,67775640,6290,6290,6290,6290,0
|
|
20230720,181300,67775640,6290,6290,6290,6290,0
|
|
20230720,181200,67775640,6290,6290,6290,6290,308
|
|
20230720,181100,67775640,6290,6290,6290,6290,0
|
|
20230720,181000,67775640,6290,6290,6290,6290,0
|
|
20230720,180900,67775640,6290,6290,6290,6290,0
|
|
20230720,180800,67775640,6290,6290,6290,6290,0
|
|
20230720,180700,67775640,6290,6290,6290,6290,0
|
|
20230720,180600,67775640,6290,6290,6290,6290,0
|
|
20230720,180500,67775640,6290,6290,6290,6290,0
|
|
20230720,180400,67775640,6290,6290,6290,6290,0
|
|
20230720,180300,67775640,6290,6290,6290,6290,0
|
|
20230720,180200,67775640,6290,6290,6290,6290,0
|
|
20230720,180100,67775640,6290,6290,6290,6290,0
|
|
20230720,180000,67775640,6290,6290,6290,6290,0
|
|
20230720,175900,67775640,6290,6290,6290,6290,0
|
|
20230720,175800,67775640,6290,6290,6290,6290,0
|
|
20230720,175700,67775640,6290,6290,6290,6290,0
|
|
20230720,175600,67775640,6290,6290,6290,6290,0
|
|
20230720,175500,67775640,6290,6290,6290,6290,0
|
|
20230720,175400,67775640,6290,6290,6290,6290,0
|
|
20230720,175300,67775640,6290,6290,6290,6290,0
|
|
20230720,175200,67775640,6290,6290,6290,6290,0
|
|
20230720,175100,67775640,6290,6290,6290,6290,0
|
|
20230720,175000,67775640,6290,6290,6290,6290,0
|
|
20230720,174900,67775640,6290,6290,6290,6290,0
|
|
20230720,174800,67775640,6290,6290,6290,6290,0
|
|
20230720,174700,67775640,6290,6290,6290,6290,0
|
|
20230720,174600,67775640,6290,6290,6290,6290,0
|
|
20230720,174500,67775640,6290,6290,6290,6290,0
|
|
20230720,174400,67775640,6290,6290,6290,6290,0
|
|
20230720,174300,67775640,6290,6290,6290,6290,0
|
|
20230720,174200,67775640,6290,6290,6290,6290,308
|
|
20230720,174100,67775640,6290,6290,6290,6290,0
|
|
20230720,174000,67775640,6290,6290,6290,6290,0
|
|
20230720,173900,67775640,6290,6290,6290,6290,0
|
|
20230720,173800,67775640,6290,6290,6290,6290,0
|
|
20230720,173700,67775640,6290,6290,6290,6290,0
|
|
20230720,173600,67775640,6290,6290,6290,6290,0
|
|
20230720,173500,67775640,6290,6290,6290,6290,0
|
|
20230720,173400,67775640,6290,6290,6290,6290,0
|
|
20230720,173300,67775640,6290,6290,6290,6290,0
|
|
20230720,173200,67775640,6290,6290,6290,6290,0
|
|
20230720,173100,67775640,6290,6290,6290,6290,0
|
|
20230720,173000,67775640,6290,6290,6290,6290,0
|
|
20230720,172900,67775640,6290,6290,6290,6290,0
|
|
20230720,172800,67775640,6290,6290,6290,6290,0
|
|
20230720,172700,67775640,6290,6290,6290,6290,0
|
|
20230720,172600,67775640,6290,6290,6290,6290,0
|
|
20230720,172500,67775640,6290,6290,6290,6290,0
|
|
20230720,172400,67775640,6290,6290,6290,6290,0
|
|
20230720,172300,67775640,6290,6290,6290,6290,0
|
|
20230720,172200,67775640,6290,6290,6290,6290,0
|
|
20230720,172100,67775640,6290,6290,6290,6290,0
|
|
20230720,172000,67775640,6290,6290,6290,6290,0
|
|
20230720,171900,67775640,6290,6290,6290,6290,0
|
|
20230720,171800,67775640,6290,6290,6290,6290,0
|
|
20230720,171700,67775640,6290,6290,6290,6290,0
|
|
20230720,171600,67775640,6290,6290,6290,6290,0
|
|
20230720,171500,67775640,6290,6290,6290,6290,0
|
|
20230720,171400,67775640,6290,6290,6290,6290,0
|
|
20230720,171300,67775640,6290,6290,6290,6290,0
|
|
20230720,171200,67775640,6290,6290,6290,6290,308
|
|
20230720,171100,67775640,6290,6290,6290,6290,0
|
|
20230720,171000,67775640,6290,6290,6290,6290,0
|
|
20230720,170900,67775640,6290,6290,6290,6290,0
|
|
20230720,170800,67775640,6290,6290,6290,6290,0
|
|
20230720,170700,67775640,6290,6290,6290,6290,0
|
|
20230720,170600,67775640,6290,6290,6290,6290,0
|
|
20230720,170500,67775640,6290,6290,6290,6290,0
|
|
20230720,170400,67775640,6290,6290,6290,6290,0
|
|
20230720,170300,67775640,6290,6290,6290,6290,0
|
|
20230720,170200,67775640,6290,6290,6290,6290,0
|
|
20230720,170100,67775640,6290,6290,6290,6290,0
|
|
20230720,170000,67775640,6290,6290,6290,6290,0
|
|
20230720,165900,67775640,6290,6290,6290,6290,0
|
|
20230720,165800,67775640,6290,6290,6290,6290,0
|
|
20230720,165700,67775640,6290,6290,6290,6290,0
|
|
20230720,165600,67775640,6290,6290,6290,6290,0
|
|
20230720,165500,67775640,6290,6290,6290,6290,0
|
|
20230720,165400,67775640,6290,6290,6290,6290,0
|
|
20230720,165300,67775640,6290,6290,6290,6290,0
|
|
20230720,165200,67775640,6290,6290,6290,6290,0
|
|
20230720,165100,67775640,6290,6290,6290,6290,0
|
|
20230720,165000,67775640,6290,6290,6290,6290,0
|
|
20230720,164900,67775640,6290,6290,6290,6290,0
|
|
20230720,164800,67775640,6290,6290,6290,6290,0
|
|
20230720,164700,67775640,6290,6290,6290,6290,0
|
|
20230720,164600,67775640,6290,6290,6290,6290,0
|
|
20230720,164500,67775640,6290,6290,6290,6290,0
|
|
20230720,164400,67775640,6290,6290,6290,6290,0
|
|
20230720,164300,67775640,6290,6290,6290,6290,0
|
|
20230720,164200,67775640,6290,6290,6290,6290,308
|
|
20230720,164100,67775640,6290,6290,6290,6290,0
|
|
20230720,164000,67775640,6290,6290,6290,6290,0
|
|
20230720,163900,67775640,6290,6290,6290,6290,0
|
|
20230720,163800,67775640,6290,6290,6290,6290,0
|
|
20230720,163700,67775640,6290,6290,6290,6290,0
|
|
20230720,163600,67775640,6290,6290,6290,6290,0
|
|
20230720,163500,67775640,6290,6290,6290,6290,0
|
|
20230720,163400,67775640,6290,6290,6290,6290,0
|
|
20230720,163300,67775640,6290,6290,6290,6290,0
|
|
20230720,163200,67775640,6290,6290,6290,6290,0
|
|
20230720,163100,67775640,6290,6290,6290,6290,0
|
|
20230720,163000,67775640,6290,6290,6290,6290,0
|
|
20230720,162900,67775640,6290,6290,6290,6290,0
|
|
20230720,162800,67775640,6290,6290,6290,6290,0
|
|
20230720,162700,67775640,6290,6290,6290,6290,0
|
|
20230720,162600,67775640,6290,6290,6290,6290,0
|
|
20230720,162500,67775640,6290,6290,6290,6290,0
|
|
20230720,162400,67775640,6290,6290,6290,6290,0
|
|
20230720,162300,67775640,6290,6290,6290,6290,0
|
|
20230720,162200,67775640,6290,6290,6290,6290,0
|
|
20230720,162100,67775640,6290,6290,6290,6290,0
|
|
20230720,162000,67775640,6290,6290,6290,6290,0
|
|
20230720,161900,67775640,6290,6290,6290,6290,0
|
|
20230720,161800,67775640,6290,6290,6290,6290,0
|
|
20230720,161700,67775640,6290,6290,6290,6290,0
|
|
20230720,161600,67775640,6290,6290,6290,6290,0
|
|
20230720,161500,67775640,6290,6290,6290,6290,0
|
|
20230720,161400,67775640,6290,6290,6290,6290,0
|
|
20230720,161300,67775640,6290,6290,6290,6290,0
|
|
20230720,161200,67775640,6290,6290,6290,6290,308
|
|
20230720,161100,67775640,6290,6290,6290,6290,0
|
|
20230720,161000,67775640,6290,6290,6290,6290,0
|
|
20230720,160900,67775640,6290,6290,6290,6290,0
|
|
20230720,160800,67775640,6290,6290,6290,6290,0
|
|
20230720,160700,67775640,6290,6290,6290,6290,0
|
|
20230720,160600,67775640,6290,6290,6290,6290,0
|
|
20230720,160500,67775640,6290,6290,6290,6290,0
|
|
20230720,160400,67775640,6290,6290,6290,6290,0
|
|
20230720,160300,67775640,6290,6290,6290,6290,0
|
|
20230720,160200,67775640,6290,6290,6290,6290,0
|
|
20230720,160100,67775640,6290,6290,6290,6290,0
|
|
20230720,160000,67775640,6290,6290,6290,6290,0
|
|
20230720,155900,67775640,6290,6290,6290,6290,0
|
|
20230720,155800,67775640,6290,6290,6290,6290,0
|
|
20230720,155700,67775640,6290,6290,6290,6290,0
|
|
20230720,155600,67775640,6290,6290,6290,6290,0
|
|
20230720,155500,67775640,6290,6290,6290,6290,0
|
|
20230720,155400,67775640,6290,6290,6290,6290,0
|
|
20230720,155300,67775640,6290,6290,6290,6290,0
|
|
20230720,155200,67775640,6290,6290,6290,6290,0
|
|
20230720,155100,67775640,6290,6290,6290,6290,0
|
|
20230720,155000,67775640,6290,6290,6290,6290,0
|
|
20230720,154900,67775640,6290,6290,6290,6290,0
|
|
20230720,154800,67775640,6290,6290,6290,6290,0
|
|
20230720,154700,67775640,6290,6290,6290,6290,0
|
|
20230720,154600,67775640,6290,6290,6290,6290,0
|
|
20230720,154500,67775640,6290,6290,6290,6290,0
|
|
20230720,154400,67775640,6290,6290,6290,6290,0
|
|
20230720,154300,67775640,6290,6290,6290,6290,0
|
|
20230720,154200,67775640,6290,6290,6290,6290,308
|
|
20230720,154100,67775640,6290,6290,6290,6290,0
|
|
20230720,154000,67775640,6290,6290,6290,6290,0
|
|
20230720,153900,67775640,6290,6290,6290,6290,0
|
|
20230720,153800,67775640,6290,6290,6290,6290,0
|
|
20230720,153700,67775640,6290,6290,6290,6290,0
|
|
20230720,153600,67775640,6290,6290,6290,6290,0
|
|
20230720,153500,67775640,6290,6290,6290,6290,0
|
|
20230720,153400,67775640,6290,6290,6290,6290,0
|
|
20230720,153300,67775640,6290,6290,6290,6290,0
|
|
20230720,153200,67775640,6290,6290,6290,6290,0
|
|
20230720,153100,67775640,6290,6290,6290,6290,0
|
|
20230720,153000,67775640,6290,6290,6290,6290,308
|
|
20230720,152900,65838320,6290,6290,6290,6290,0
|
|
20230720,152800,65838320,6290,6290,6290,6290,0
|
|
20230720,152700,65838320,6290,6290,6290,6290,0
|
|
20230720,152600,65838320,6290,6290,6290,6290,0
|
|
20230720,152500,65838320,6290,6290,6290,6290,0
|
|
20230720,152400,65838320,6290,6290,6290,6290,0
|
|
20230720,152300,65838320,6290,6290,6290,6290,0
|
|
20230720,152200,65838320,6290,6290,6290,6290,0
|
|
20230720,152100,65838320,6290,6290,6290,6290,0
|
|
20230720,152000,65838320,6290,6290,6290,6290,0
|
|
20230720,151900,65838320,6290,6290,6290,6290,30
|
|
20230720,151800,65649620,6290,6290,6290,6290,0
|
|
20230720,151700,65649620,6290,6290,6290,6290,0
|
|
20230720,151600,65649620,6290,6290,6290,6290,100
|
|
20230720,151500,65020620,6290,6290,6290,6290,0
|
|
20230720,151400,65020620,6290,6290,6290,6290,0
|
|
20230720,151300,65020620,6290,6280,6290,6280,89
|
|
20230720,151200,64460830,6280,6280,6280,6280,0
|
|
20230720,151100,64460830,6280,6280,6280,6280,88
|
|
20230720,151000,63908190,6280,6280,6280,6280,0
|
|
20230720,150900,63908190,6280,6280,6280,6280,0
|
|
20230720,150800,63908190,6280,6280,6280,6280,0
|
|
20230720,150700,63908190,6280,6280,6280,6280,0
|
|
20230720,150600,63908190,6280,6280,6280,6280,0
|
|
20230720,150500,63908190,6280,6280,6280,6280,0
|
|
20230720,150400,63908190,6280,6280,6280,6280,0
|
|
20230720,150300,63908190,6280,6280,6280,6280,0
|
|
20230720,150200,63908190,6280,6280,6280,6280,0
|
|
20230720,150100,63908190,6280,6280,6280,6280,100
|
|
20230720,150000,63280190,6280,6270,6280,6270,4
|
|
20230720,145900,63255100,6270,6270,6270,6270,0
|
|
20230720,145800,63255100,6270,6270,6270,6270,0
|
|
20230720,145700,63255100,6270,6270,6270,6270,3
|
|
20230720,145600,63236290,6270,6270,6270,6270,0
|
|
20230720,145500,63236290,6270,6270,6270,6270,0
|
|
20230720,145400,63236290,6270,6270,6270,6270,0
|
|
20230720,145300,63236290,6270,6270,6270,6270,0
|
|
20230720,145200,63236290,6270,6270,6270,6270,10
|
|
20230720,145100,63173590,6270,6270,6270,6270,0
|
|
20230720,145000,63173590,6270,6270,6270,6270,10
|
|
20230720,144900,63110890,6240,6240,6240,6240,0
|
|
20230720,144800,63110890,6240,6240,6240,6240,0
|
|
20230720,144700,63110890,6240,6250,6250,6240,2
|
|
20230720,144600,63098400,6270,6270,6270,6270,0
|
|
20230720,144500,63098400,6270,6270,6270,6270,0
|
|
20230720,144400,63098400,6270,6270,6270,6270,0
|
|
20230720,144300,63098400,6270,6270,6270,6270,0
|
|
20230720,144200,63098400,6270,6270,6270,6270,0
|
|
20230720,144100,63098400,6270,6270,6270,6270,0
|
|
20230720,144000,63098400,6270,6270,6270,6270,0
|
|
20230720,143900,63098400,6270,6270,6270,6270,0
|
|
20230720,143800,63098400,6270,6270,6270,6270,0
|
|
20230720,143700,63098400,6270,6270,6270,6270,0
|
|
20230720,143600,63098400,6270,6260,6270,6260,168
|
|
20230720,143500,62046640,6230,6230,6230,6230,0
|
|
20230720,143400,62046640,6230,6230,6230,6230,0
|
|
20230720,143300,62046640,6230,6230,6230,6230,0
|
|
20230720,143200,62046640,6230,6250,6250,6230,100
|
|
20230720,143100,61423450,6260,6260,6260,6260,0
|
|
20230720,143000,61423450,6260,6260,6260,6260,1
|
|
20230720,142900,61417190,6270,6270,6270,6270,0
|
|
20230720,142800,61417190,6270,6270,6270,6270,0
|
|
20230720,142700,61417190,6270,6270,6270,6270,0
|
|
20230720,142600,61417190,6270,6270,6270,6270,0
|
|
20230720,142500,61417190,6270,6270,6270,6270,0
|
|
20230720,142400,61417190,6270,6270,6270,6270,0
|
|
20230720,142300,61417190,6270,6270,6270,6270,0
|
|
20230720,142200,61417190,6270,6270,6270,6270,0
|
|
20230720,142100,61417190,6270,6270,6270,6270,0
|
|
20230720,142000,61417190,6270,6270,6270,6270,0
|
|
20230720,141900,61417190,6270,6270,6270,6270,10
|
|
20230720,141800,61354490,6270,6270,6270,6270,0
|
|
20230720,141700,61354490,6270,6270,6270,6270,0
|
|
20230720,141600,61354490,6270,6270,6270,6270,0
|
|
20230720,141500,61354490,6270,6270,6270,6270,0
|
|
20230720,141400,61354490,6270,6270,6270,6270,0
|
|
20230720,141300,61354490,6270,6270,6270,6270,0
|
|
20230720,141200,61354490,6270,6260,6270,6260,2
|
|
20230720,141100,61341960,6240,6250,6250,6240,22
|
|
20230720,141000,61204660,6260,6260,6260,6260,4
|
|
20230720,140900,61179620,6260,6260,6260,6260,0
|
|
20230720,140800,61179620,6260,6260,6260,6260,0
|
|
20230720,140700,61179620,6260,6260,6260,6260,1
|
|
20230720,140600,61173360,6260,6260,6260,6260,0
|
|
20230720,140500,61173360,6260,6260,6260,6260,0
|
|
20230720,140400,61173360,6260,6260,6260,6260,45
|
|
20230720,140300,60891660,6260,6260,6260,6260,0
|
|
20230720,140200,60891660,6260,6260,6260,6260,0
|
|
20230720,140100,60891660,6260,6260,6260,6260,0
|
|
20230720,140000,60891660,6260,6260,6260,6260,0
|
|
20230720,135900,60891660,6260,6260,6260,6260,0
|
|
20230720,135800,60891660,6260,6260,6260,6260,0
|
|
20230720,135700,60891660,6260,6260,6260,6260,0
|
|
20230720,135600,60891660,6260,6260,6260,6260,0
|
|
20230720,135500,60891660,6260,6260,6260,6260,0
|
|
20230720,135400,60891660,6260,6260,6260,6260,0
|
|
20230720,135300,60891660,6260,6260,6260,6260,0
|
|
20230720,135200,60891660,6260,6270,6270,6260,1461
|
|
20230720,135100,51731200,6270,6270,6270,6270,2006
|
|
20230720,135000,39153580,6270,6270,6270,6270,6
|
|
20230720,134900,39115960,6270,6270,6270,6270,0
|
|
20230720,134800,39115960,6270,6270,6270,6270,0
|
|
20230720,134700,39115960,6270,6270,6270,6270,83
|
|
20230720,134600,38595550,6260,6270,6280,6260,506
|
|
20230720,134500,35427920,6270,6260,6270,6260,14
|
|
20230720,134400,35340160,6260,6260,6260,6260,194
|
|
20230720,134300,34125720,6280,6280,6280,6280,0
|
|
20230720,134200,34125720,6280,6240,6280,6240,1722
|
|
20230720,134100,23368610,6240,6240,6240,6240,0
|
|
20230720,134000,23368610,6240,6240,6240,6240,100
|
|
20230720,133900,22744610,6240,6240,6240,6240,0
|
|
20230720,133800,22744610,6240,6240,6240,6240,0
|
|
20230720,133700,22744610,6240,6240,6240,6240,0
|
|
20230720,133600,22744610,6240,6240,6240,6240,0
|
|
20230720,133500,22744610,6240,6240,6240,6240,0
|
|
20230720,133400,22744610,6240,6240,6240,6240,13
|
|
20230720,133300,22663490,6230,6230,6230,6230,182
|
|
20230720,133200,21529630,6230,6230,6230,6230,0
|
|
20230720,133100,21529630,6230,6230,6230,6230,0
|
|
20230720,133000,21529630,6230,6230,6230,6230,0
|
|
20230720,132900,21529630,6230,6230,6230,6230,0
|
|
20230720,132800,21529630,6230,6230,6230,6230,0
|
|
20230720,132700,21529630,6230,6230,6230,6230,0
|
|
20230720,132600,21529630,6230,6230,6230,6230,0
|
|
20230720,132500,21529630,6230,6230,6230,6230,0
|
|
20230720,132400,21529630,6230,6230,6230,6230,0
|
|
20230720,132300,21529630,6230,6230,6230,6230,8
|
|
20230720,132200,21479790,6230,6230,6230,6230,0
|
|
20230720,132100,21479790,6230,6230,6230,6230,0
|
|
20230720,132000,21479790,6230,6230,6230,6230,0
|
|
20230720,131900,21479790,6230,6230,6230,6230,0
|
|
20230720,131800,21479790,6230,6230,6230,6230,0
|
|
20230720,131700,21479790,6230,6230,6230,6230,0
|
|
20230720,131600,21479790,6230,6230,6230,6230,99
|
|
20230720,131500,20863020,6230,6230,6230,6230,0
|
|
20230720,131400,20863020,6230,6230,6230,6230,0
|
|
20230720,131300,20863020,6230,6230,6230,6230,0
|
|
20230720,131200,20863020,6230,6230,6230,6230,0
|
|
20230720,131100,20863020,6230,6230,6230,6230,0
|
|
20230720,131000,20863020,6230,6230,6230,6230,0
|
|
20230720,130900,20863020,6230,6230,6230,6230,0
|
|
20230720,130800,20863020,6230,6230,6230,6230,0
|
|
20230720,130700,20863020,6230,6230,6230,6230,0
|
|
20230720,130600,20863020,6230,6230,6230,6230,2
|
|
20230720,130500,20850560,6230,6230,6230,6230,0
|
|
20230720,130400,20850560,6230,6230,6230,6230,0
|
|
20230720,130300,20850560,6230,6230,6230,6230,0
|
|
20230720,130200,20850560,6230,6230,6230,6230,0
|
|
20230720,130100,20850560,6230,6230,6230,6230,0
|
|
20230720,130000,20850560,6230,6230,6230,6230,0
|
|
20230720,125900,20850560,6230,6230,6230,6230,0
|
|
20230720,125800,20850560,6230,6230,6230,6230,0
|
|
20230720,125700,20850560,6230,6230,6230,6230,1
|
|
20230720,125600,20844330,6230,6230,6230,6230,0
|
|
20230720,125500,20844330,6230,6230,6230,6230,2
|
|
20230720,125400,20831870,6220,6220,6220,6220,0
|
|
20230720,125300,20831870,6220,6220,6220,6220,0
|
|
20230720,125200,20831870,6220,6220,6220,6220,0
|
|
20230720,125100,20831870,6220,6220,6220,6220,0
|
|
20230720,125000,20831870,6220,6220,6220,6220,0
|
|
20230720,124900,20831870,6220,6220,6220,6220,0
|
|
20230720,124800,20831870,6220,6220,6220,6220,0
|
|
20230720,124700,20831870,6220,6220,6220,6220,0
|
|
20230720,124600,20831870,6220,6220,6220,6220,2
|
|
20230720,124500,20819430,6220,6220,6220,6220,0
|
|
20230720,124400,20819430,6220,6220,6220,6220,0
|
|
20230720,124300,20819430,6220,6220,6220,6220,0
|
|
20230720,124200,20819430,6220,6220,6220,6220,0
|
|
20230720,124100,20819430,6220,6220,6220,6220,0
|
|
20230720,124000,20819430,6220,6220,6220,6220,0
|
|
20230720,123900,20819430,6220,6220,6220,6220,0
|
|
20230720,123800,20819430,6220,6220,6220,6220,0
|
|
20230720,123700,20819430,6220,6220,6220,6220,0
|
|
20230720,123600,20819430,6220,6220,6220,6220,0
|
|
20230720,123500,20819430,6220,6220,6220,6220,0
|
|
20230720,123400,20819430,6220,6220,6220,6220,0
|
|
20230720,123300,20819430,6220,6220,6220,6220,0
|
|
20230720,123200,20819430,6220,6220,6220,6220,0
|
|
20230720,123100,20819430,6220,6210,6220,6210,33
|
|
20230720,123000,20614180,6230,6230,6230,6230,0
|
|
20230720,122900,20614180,6230,6230,6230,6230,0
|
|
20230720,122800,20614180,6230,6230,6230,6230,0
|
|
20230720,122700,20614180,6230,6230,6230,6230,0
|
|
20230720,122600,20614180,6230,6230,6230,6230,0
|
|
20230720,122500,20614180,6230,6230,6230,6230,0
|
|
20230720,122400,20614180,6230,6230,6230,6230,0
|
|
20230720,122300,20614180,6230,6230,6230,6230,0
|
|
20230720,122200,20614180,6230,6230,6230,6230,5
|
|
20230720,122100,20583030,6230,6230,6230,6230,0
|
|
20230720,122000,20583030,6230,6230,6230,6230,0
|
|
20230720,121900,20583030,6230,6230,6230,6230,1
|
|
20230720,121800,20576800,6230,6230,6230,6230,10
|
|
20230720,121700,20514500,6230,6230,6230,6230,0
|
|
20230720,121600,20514500,6230,6230,6230,6230,0
|
|
20230720,121500,20514500,6230,6230,6230,6230,0
|
|
20230720,121400,20514500,6230,6230,6230,6230,0
|
|
20230720,121300,20514500,6230,6230,6230,6230,0
|
|
20230720,121200,20514500,6230,6230,6230,6230,0
|
|
20230720,121100,20514500,6230,6230,6230,6230,0
|
|
20230720,121000,20514500,6230,6230,6230,6230,1
|
|
20230720,120900,20508270,6220,6220,6230,6220,3
|
|
20230720,120800,20489600,6220,6220,6220,6220,0
|
|
20230720,120700,20489600,6220,6220,6220,6220,0
|
|
20230720,120600,20489600,6220,6220,6220,6220,0
|
|
20230720,120500,20489600,6220,6220,6220,6220,0
|
|
20230720,120400,20489600,6220,6220,6220,6220,12
|
|
20230720,120300,20414960,6220,6220,6220,6220,0
|
|
20230720,120200,20414960,6220,6220,6220,6220,551
|
|
20230720,120100,16987740,6230,6230,6230,6230,0
|
|
20230720,120000,16987740,6230,6230,6230,6230,0
|
|
20230720,115900,16987740,6230,6230,6230,6230,0
|
|
20230720,115800,16987740,6230,6230,6230,6230,0
|
|
20230720,115700,16987740,6230,6230,6230,6230,1
|
|
20230720,115600,16981510,6220,6220,6220,6220,0
|
|
20230720,115500,16981510,6220,6220,6220,6220,16
|
|
20230720,115400,16881990,6230,6230,6230,6230,0
|
|
20230720,115300,16881990,6230,6230,6230,6230,5
|
|
20230720,115200,16850840,6220,6220,6220,6220,0
|
|
20230720,115100,16850840,6220,6220,6220,6220,0
|
|
20230720,115000,16850840,6220,6220,6220,6220,0
|
|
20230720,114900,16850840,6220,6220,6220,6220,0
|
|
20230720,114800,16850840,6220,6220,6220,6220,0
|
|
20230720,114700,16850840,6220,6220,6220,6220,0
|
|
20230720,114600,16850840,6220,6220,6220,6220,0
|
|
20230720,114500,16850840,6220,6220,6220,6220,17
|
|
20230720,114400,16745100,6220,6220,6220,6220,0
|
|
20230720,114300,16745100,6220,6220,6220,6220,0
|
|
20230720,114200,16745100,6220,6220,6220,6220,0
|
|
20230720,114100,16745100,6220,6220,6220,6220,0
|
|
20230720,114000,16745100,6220,6220,6220,6220,0
|
|
20230720,113900,16745100,6220,6220,6220,6220,0
|
|
20230720,113800,16745100,6220,6220,6220,6220,1
|
|
20230720,113700,16738880,6220,6220,6220,6220,0
|
|
20230720,113600,16738880,6220,6220,6220,6220,1
|
|
20230720,113500,16732660,6220,6220,6220,6220,0
|
|
20230720,113400,16732660,6220,6220,6220,6220,1
|
|
20230720,113300,16726440,6220,6220,6220,6220,0
|
|
20230720,113200,16726440,6220,6220,6220,6220,1
|
|
20230720,113100,16720220,6220,6220,6220,6220,0
|
|
20230720,113000,16720220,6220,6220,6220,6220,532
|
|
20230720,112900,13411180,6220,6220,6220,6220,0
|
|
20230720,112800,13411180,6220,6220,6220,6220,103
|
|
20230720,112700,12770520,6220,6220,6220,6220,0
|
|
20230720,112600,12770520,6220,6220,6220,6220,1
|
|
20230720,112500,12764300,6220,6220,6220,6220,53
|
|
20230720,112400,12434640,6220,6220,6220,6220,0
|
|
20230720,112300,12434640,6220,6220,6220,6220,3
|
|
20230720,112200,12415980,6220,6220,6220,6220,10
|
|
20230720,112100,12353780,6220,6220,6220,6220,0
|
|
20230720,112000,12353780,6220,6220,6220,6220,0
|
|
20230720,111900,12353780,6220,6220,6220,6220,0
|
|
20230720,111800,12353780,6220,6220,6220,6220,0
|
|
20230720,111700,12353780,6220,6220,6220,6220,0
|
|
20230720,111600,12353780,6220,6220,6220,6210,7
|
|
20230720,111500,12310290,6210,6210,6210,6210,1
|
|
20230720,111400,12304080,6230,6210,6230,6210,58
|
|
20230720,111300,11943770,6200,6200,6200,6200,0
|
|
20230720,111200,11943770,6200,6200,6200,6200,0
|
|
20230720,111100,11943770,6200,6200,6200,6200,0
|
|
20230720,111000,11943770,6200,6200,6200,6200,0
|
|
20230720,110900,11943770,6200,6200,6200,6200,0
|
|
20230720,110800,11943770,6200,6200,6200,6200,1
|
|
20230720,110700,11937570,6210,6210,6210,6210,0
|
|
20230720,110600,11937570,6210,6200,6210,6200,2
|
|
20230720,110500,11925160,6200,6200,6200,6200,0
|
|
20230720,110400,11925160,6200,6200,6200,6200,1
|
|
20230720,110300,11918960,6210,6200,6210,6200,71
|
|
20230720,110200,11478740,6200,6200,6200,6200,0
|
|
20230720,110100,11478740,6200,6200,6200,6200,10
|
|
20230720,110000,11416740,6200,6200,6200,6200,0
|
|
20230720,105900,11416740,6200,6200,6200,6200,1
|
|
20230720,105800,11410540,6200,6200,6200,6200,0
|
|
20230720,105700,11410540,6200,6200,6200,6200,0
|
|
20230720,105600,11410540,6200,6200,6200,6200,0
|
|
20230720,105500,11410540,6200,6200,6200,6200,0
|
|
20230720,105400,11410540,6200,6200,6200,6200,0
|
|
20230720,105300,11410540,6200,6200,6200,6200,0
|
|
20230720,105200,11410540,6200,6200,6200,6200,0
|
|
20230720,105100,11410540,6200,6200,6200,6200,100
|
|
20230720,105000,10790540,6190,6190,6190,6190,0
|
|
20230720,104900,10790540,6190,6190,6190,6190,0
|
|
20230720,104800,10790540,6190,6190,6190,6190,0
|
|
20230720,104700,10790540,6190,6190,6190,6190,0
|
|
20230720,104600,10790540,6190,6190,6190,6190,100
|
|
20230720,104500,10171540,6190,6190,6190,6190,0
|
|
20230720,104400,10171540,6190,6190,6190,6190,0
|
|
20230720,104300,10171540,6190,6190,6190,6190,0
|
|
20230720,104200,10171540,6190,6190,6190,6190,17
|
|
20230720,104100,10066310,6180,6180,6180,6180,0
|
|
20230720,104000,10066310,6180,6180,6180,6180,0
|
|
20230720,103900,10066310,6180,6180,6180,6180,0
|
|
20230720,103800,10066310,6180,6180,6180,6180,0
|
|
20230720,103700,10066310,6180,6180,6180,6180,0
|
|
20230720,103600,10066310,6180,6180,6180,6180,0
|
|
20230720,103500,10066310,6180,6180,6180,6180,0
|
|
20230720,103400,10066310,6180,6180,6180,6180,0
|
|
20230720,103300,10066310,6180,6180,6180,6180,0
|
|
20230720,103200,10066310,6180,6180,6180,6180,0
|
|
20230720,103100,10066310,6180,6180,6180,6180,1
|
|
20230720,103000,10060130,6180,6180,6180,6180,501
|
|
20230720,102900,6963950,6190,6190,6190,6190,0
|
|
20230720,102800,6963950,6190,6190,6190,6190,0
|
|
20230720,102700,6963950,6190,6190,6190,6190,0
|
|
20230720,102600,6963950,6190,6190,6190,6190,0
|
|
20230720,102500,6963950,6190,6190,6190,6190,0
|
|
20230720,102400,6963950,6190,6180,6190,6180,200
|
|
20230720,102300,5726950,6190,6190,6190,6190,0
|
|
20230720,102200,5726950,6190,6190,6190,6190,0
|
|
20230720,102100,5726950,6190,6190,6190,6190,0
|
|
20230720,102000,5726950,6190,6190,6190,6190,0
|
|
20230720,101900,5726950,6190,6190,6190,6190,121
|
|
20230720,101800,4977960,6190,6190,6190,6190,23
|
|
20230720,101700,4835590,6190,6190,6190,6190,0
|
|
20230720,101600,4835590,6190,6190,6190,6190,0
|
|
20230720,101500,4835590,6190,6190,6190,6190,0
|
|
20230720,101400,4835590,6190,6190,6190,6190,0
|
|
20230720,101300,4835590,6190,6190,6190,6190,0
|
|
20230720,101200,4835590,6190,6190,6190,6190,0
|
|
20230720,101100,4835590,6190,6190,6190,6190,0
|
|
20230720,101000,4835590,6190,6190,6190,6190,0
|
|
20230720,100900,4835590,6190,6190,6190,6190,0
|
|
20230720,100800,4835590,6190,6190,6190,6190,0
|
|
20230720,100700,4835590,6190,6190,6190,6190,0
|
|
20230720,100600,4835590,6190,6190,6190,6190,0
|
|
20230720,100500,4835590,6190,6190,6190,6190,25
|
|
20230720,100400,4680840,6200,6200,6200,6200,0
|
|
20230720,100300,4680840,6200,6200,6200,6200,0
|
|
20230720,100200,4680840,6200,6200,6200,6200,0
|
|
20230720,100100,4680840,6200,6200,6200,6200,0
|
|
20230720,100000,4680840,6200,6200,6200,6200,0
|
|
20230720,095900,4680840,6200,6200,6200,6200,0
|
|
20230720,095800,4680840,6200,6200,6200,6200,0
|
|
20230720,095700,4680840,6200,6200,6200,6200,0
|
|
20230720,095600,4680840,6200,6200,6200,6200,0
|
|
20230720,095500,4680840,6200,6200,6200,6200,0
|
|
20230720,095400,4680840,6200,6200,6200,6200,0
|
|
20230720,095300,4680840,6200,6200,6200,6200,0
|
|
20230720,095200,4680840,6200,6200,6200,6200,0
|
|
20230720,095100,4680840,6200,6200,6200,6200,0
|
|
20230720,095000,4680840,6200,6200,6200,6200,0
|
|
20230720,094900,4680840,6200,6200,6200,6200,0
|
|
20230720,094800,4680840,6200,6200,6200,6200,0
|
|
20230720,094700,4680840,6200,6200,6200,6200,0
|
|
20230720,094600,4680840,6200,6200,6200,6200,0
|
|
20230720,094500,4680840,6200,6200,6200,6200,2
|
|
20230720,094400,4668440,6200,6200,6200,6200,354
|
|
20230720,094300,2473640,6200,6200,6200,6200,0
|
|
20230720,094200,2473640,6200,6200,6200,6200,3
|
|
20230720,094100,2455040,6200,6200,6200,6200,0
|
|
20230720,094000,2455040,6200,6200,6200,6200,0
|
|
20230720,093900,2455040,6200,6200,6200,6200,0
|
|
20230720,093800,2455040,6200,6200,6200,6200,2
|
|
20230720,093700,2442640,6200,6200,6200,6200,0
|
|
20230720,093600,2442640,6200,6200,6200,6200,0
|
|
20230720,093500,2442640,6200,6200,6200,6200,0
|
|
20230720,093400,2442640,6200,6200,6200,6200,0
|
|
20230720,093300,2442640,6200,6200,6200,6200,0
|
|
20230720,093200,2442640,6200,6200,6200,6200,0
|
|
20230720,093100,2442640,6200,6200,6200,6200,69
|
|
20230720,093000,2014840,6200,6200,6200,6200,1
|
|
20230720,092900,2008640,6210,6180,6210,6180,95
|
|
20230720,092800,1421430,6180,6180,6180,6180,63
|
|
20230720,092700,1032090,6170,6170,6170,6170,0
|
|
20230720,092600,1032090,6170,6170,6170,6170,0
|
|
20230720,092500,1032090,6170,6170,6170,6170,1
|
|
20230720,092400,1025920,6160,6160,6160,6160,0
|
|
20230720,092300,1025920,6160,6160,6160,6160,0
|
|
20230720,092200,1025920,6160,6160,6160,6160,0
|
|
20230720,092100,1025920,6160,6160,6160,6160,0
|
|
20230720,092000,1025920,6160,6160,6160,6160,0
|
|
20230720,091900,1025920,6160,6160,6160,6160,0
|
|
20230720,091800,1025920,6160,6160,6160,6160,0
|
|
20230720,091700,1025920,6160,6160,6160,6160,0
|
|
20230720,091600,1025920,6160,6160,6160,6160,11
|
|
20230720,091500,958160,6150,6150,6150,6150,0
|
|
20230720,091400,958160,6150,6150,6150,6150,84
|
|
20230720,091300,441560,6150,6150,6150,6150,0
|
|
20230720,091200,441560,6150,6150,6150,6150,0
|
|
20230720,091100,441560,6150,6150,6150,6150,0
|
|
20230720,091000,441560,6150,6150,6150,6150,0
|
|
20230720,090900,441560,6150,6150,6150,6150,10
|
|
20230720,090800,380060,6140,6140,6140,6140,0
|
|
20230720,090700,380060,6140,6140,6140,6140,0
|
|
20230720,090600,380060,6140,6140,6140,6140,0
|
|
20230720,090500,380060,6140,6140,6140,6140,0
|
|
20230720,090400,380060,6140,6140,6140,6140,0
|
|
20230720,090300,380060,6140,6140,6140,6140,0
|
|
20230720,090200,380060,6140,6140,6140,6140,1
|
|
20230720,090100,373920,6120,6130,6140,6120,24
|
|
20230720,090000,226810,6130,6130,6130,6130,37
|