626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,192300,554959800,6550,6550,6550,6550,913
|
|
20230707,192200,554959800,6550,6550,6550,6550,0
|
|
20230707,192100,554959800,6550,6550,6550,6550,0
|
|
20230707,192000,554959800,6550,6550,6550,6550,0
|
|
20230707,191900,554959800,6550,6550,6550,6550,0
|
|
20230707,191800,554959800,6550,6550,6550,6550,0
|
|
20230707,191700,554959800,6550,6550,6550,6550,0
|
|
20230707,191600,554959800,6550,6550,6550,6550,0
|
|
20230707,191500,554959800,6550,6550,6550,6550,0
|
|
20230707,191400,554959800,6550,6550,6550,6550,0
|
|
20230707,191300,554959800,6550,6550,6550,6550,0
|
|
20230707,191200,554959800,6550,6550,6550,6550,0
|
|
20230707,191100,554959800,6550,6550,6550,6550,0
|
|
20230707,191000,554959800,6550,6550,6550,6550,0
|
|
20230707,190900,554959800,6550,6550,6550,6550,0
|
|
20230707,190800,554959800,6550,6550,6550,6550,0
|
|
20230707,190700,554959800,6550,6550,6550,6550,0
|
|
20230707,190600,554959800,6550,6550,6550,6550,0
|
|
20230707,190500,554959800,6550,6550,6550,6550,0
|
|
20230707,190400,554959800,6550,6550,6550,6550,0
|
|
20230707,190300,554959800,6550,6550,6550,6550,0
|
|
20230707,190200,554959800,6550,6550,6550,6550,0
|
|
20230707,190100,554959800,6550,6550,6550,6550,0
|
|
20230707,190000,554959800,6550,6550,6550,6550,0
|
|
20230707,185900,554959800,6550,6550,6550,6550,0
|
|
20230707,185800,554959800,6550,6550,6550,6550,0
|
|
20230707,185700,554959800,6550,6550,6550,6550,0
|
|
20230707,185600,554959800,6550,6550,6550,6550,0
|
|
20230707,185500,554959800,6550,6550,6550,6550,0
|
|
20230707,185400,554959800,6550,6550,6550,6550,0
|
|
20230707,185300,554959800,6550,6550,6550,6550,913
|
|
20230707,185200,554959800,6550,6550,6550,6550,0
|
|
20230707,185100,554959800,6550,6550,6550,6550,0
|
|
20230707,185000,554959800,6550,6550,6550,6550,0
|
|
20230707,184900,554959800,6550,6550,6550,6550,0
|
|
20230707,184800,554959800,6550,6550,6550,6550,0
|
|
20230707,184700,554959800,6550,6550,6550,6550,0
|
|
20230707,184600,554959800,6550,6550,6550,6550,0
|
|
20230707,184500,554959800,6550,6550,6550,6550,0
|
|
20230707,184400,554959800,6550,6550,6550,6550,0
|
|
20230707,184300,554959800,6550,6550,6550,6550,0
|
|
20230707,184200,554959800,6550,6550,6550,6550,0
|
|
20230707,184100,554959800,6550,6550,6550,6550,0
|
|
20230707,184000,554959800,6550,6550,6550,6550,0
|
|
20230707,183900,554959800,6550,6550,6550,6550,0
|
|
20230707,183800,554959800,6550,6550,6550,6550,0
|
|
20230707,183700,554959800,6550,6550,6550,6550,0
|
|
20230707,183600,554959800,6550,6550,6550,6550,0
|
|
20230707,183500,554959800,6550,6550,6550,6550,0
|
|
20230707,183400,554959800,6550,6550,6550,6550,0
|
|
20230707,183300,554959800,6550,6550,6550,6550,0
|
|
20230707,183200,554959800,6550,6550,6550,6550,0
|
|
20230707,183100,554959800,6550,6550,6550,6550,0
|
|
20230707,183000,554959800,6550,6550,6550,6550,0
|
|
20230707,182900,554959800,6550,6550,6550,6550,0
|
|
20230707,182800,554959800,6550,6550,6550,6550,0
|
|
20230707,182700,554959800,6550,6550,6550,6550,0
|
|
20230707,182600,554959800,6550,6550,6550,6550,0
|
|
20230707,182500,554959800,6550,6550,6550,6550,0
|
|
20230707,182400,554959800,6550,6550,6550,6550,0
|
|
20230707,182300,554959800,6550,6550,6550,6550,913
|
|
20230707,182200,554959800,6550,6550,6550,6550,0
|
|
20230707,182100,554959800,6550,6550,6550,6550,0
|
|
20230707,182000,554959800,6550,6550,6550,6550,0
|
|
20230707,181900,554959800,6550,6550,6550,6550,0
|
|
20230707,181800,554959800,6550,6550,6550,6550,0
|
|
20230707,181700,554959800,6550,6550,6550,6550,0
|
|
20230707,181600,554959800,6550,6550,6550,6550,0
|
|
20230707,181500,554959800,6550,6550,6550,6550,0
|
|
20230707,181400,554959800,6550,6550,6550,6550,0
|
|
20230707,181300,554959800,6550,6550,6550,6550,0
|
|
20230707,181200,554959800,6550,6550,6550,6550,0
|
|
20230707,181100,554959800,6550,6550,6550,6550,0
|
|
20230707,181000,554959800,6550,6550,6550,6550,0
|
|
20230707,180900,554959800,6550,6550,6550,6550,0
|
|
20230707,180800,554959800,6550,6550,6550,6550,0
|
|
20230707,180700,554959800,6550,6550,6550,6550,0
|
|
20230707,180600,554959800,6550,6550,6550,6550,0
|
|
20230707,180500,554959800,6550,6550,6550,6550,0
|
|
20230707,180400,554959800,6550,6550,6550,6550,0
|
|
20230707,180300,554959800,6550,6550,6550,6550,0
|
|
20230707,180200,554959800,6550,6550,6550,6550,0
|
|
20230707,180100,554959800,6550,6550,6550,6550,0
|
|
20230707,180000,554959800,6550,6550,6550,6550,0
|
|
20230707,175900,554959800,6550,6550,6550,6550,0
|
|
20230707,175800,554959800,6550,6550,6550,6550,0
|
|
20230707,175700,554959800,6550,6550,6550,6550,0
|
|
20230707,175600,554959800,6550,6550,6550,6550,0
|
|
20230707,175500,554959800,6550,6550,6550,6550,0
|
|
20230707,175400,554959800,6550,6550,6550,6550,0
|
|
20230707,175300,554959800,6550,6550,6550,6550,913
|
|
20230707,175200,554959800,6550,6550,6550,6550,0
|
|
20230707,175100,554959800,6550,6550,6550,6550,0
|
|
20230707,175000,554959800,6550,6550,6550,6550,0
|
|
20230707,174900,554959800,6550,6550,6550,6550,0
|
|
20230707,174800,554959800,6550,6550,6550,6550,0
|
|
20230707,174700,554959800,6550,6550,6550,6550,0
|
|
20230707,174600,554959800,6550,6550,6550,6550,0
|
|
20230707,174500,554959800,6550,6550,6550,6550,0
|
|
20230707,174400,554959800,6550,6550,6550,6550,0
|
|
20230707,174300,554959800,6550,6550,6550,6550,0
|
|
20230707,174200,554959800,6550,6550,6550,6550,0
|
|
20230707,174100,554959800,6550,6550,6550,6550,0
|
|
20230707,174000,554959800,6550,6550,6550,6550,0
|
|
20230707,173900,554959800,6550,6550,6550,6550,0
|
|
20230707,173800,554959800,6550,6550,6550,6550,0
|
|
20230707,173700,554959800,6550,6550,6550,6550,0
|
|
20230707,173600,554959800,6550,6550,6550,6550,0
|
|
20230707,173500,554959800,6550,6550,6550,6550,0
|
|
20230707,173400,554959800,6550,6550,6550,6550,0
|
|
20230707,173300,554959800,6550,6550,6550,6550,0
|
|
20230707,173200,554959800,6550,6550,6550,6550,0
|
|
20230707,173100,554959800,6550,6550,6550,6550,0
|
|
20230707,173000,554959800,6550,6550,6550,6550,0
|
|
20230707,172900,554959800,6550,6550,6550,6550,0
|
|
20230707,172800,554959800,6550,6550,6550,6550,0
|
|
20230707,172700,554959800,6550,6550,6550,6550,0
|
|
20230707,172600,554959800,6550,6550,6550,6550,0
|
|
20230707,172500,554959800,6550,6550,6550,6550,0
|
|
20230707,172400,554959800,6550,6550,6550,6550,0
|
|
20230707,172300,554959800,6550,6550,6550,6550,913
|
|
20230707,172200,554959800,6550,6550,6550,6550,0
|
|
20230707,172100,554959800,6550,6550,6550,6550,0
|
|
20230707,172000,554959800,6550,6550,6550,6550,0
|
|
20230707,171900,554959800,6550,6550,6550,6550,0
|
|
20230707,171800,554959800,6550,6550,6550,6550,0
|
|
20230707,171700,554959800,6550,6550,6550,6550,0
|
|
20230707,171600,554959800,6550,6550,6550,6550,0
|
|
20230707,171500,554959800,6550,6550,6550,6550,0
|
|
20230707,171400,554959800,6550,6550,6550,6550,0
|
|
20230707,171300,554959800,6550,6550,6550,6550,0
|
|
20230707,171200,554959800,6550,6550,6550,6550,0
|
|
20230707,171100,554959800,6550,6550,6550,6550,0
|
|
20230707,171000,554959800,6550,6550,6550,6550,0
|
|
20230707,170900,554959800,6550,6550,6550,6550,0
|
|
20230707,170800,554959800,6550,6550,6550,6550,0
|
|
20230707,170700,554959800,6550,6550,6550,6550,0
|
|
20230707,170600,554959800,6550,6550,6550,6550,0
|
|
20230707,170500,554959800,6550,6550,6550,6550,0
|
|
20230707,170400,554959800,6550,6550,6550,6550,0
|
|
20230707,170300,554959800,6550,6550,6550,6550,0
|
|
20230707,170200,554959800,6550,6550,6550,6550,0
|
|
20230707,170100,554959800,6550,6550,6550,6550,0
|
|
20230707,170000,554959800,6550,6550,6550,6550,0
|
|
20230707,165900,554959800,6550,6550,6550,6550,0
|
|
20230707,165800,554959800,6550,6550,6550,6550,0
|
|
20230707,165700,554959800,6550,6550,6550,6550,0
|
|
20230707,165600,554959800,6550,6550,6550,6550,0
|
|
20230707,165500,554959800,6550,6550,6550,6550,0
|
|
20230707,165400,554959800,6550,6550,6550,6550,0
|
|
20230707,165300,554959800,6550,6550,6550,6550,913
|
|
20230707,165200,554959800,6550,6550,6550,6550,0
|
|
20230707,165100,554959800,6550,6550,6550,6550,0
|
|
20230707,165000,554959800,6550,6550,6550,6550,0
|
|
20230707,164900,554959800,6550,6550,6550,6550,0
|
|
20230707,164800,554959800,6550,6550,6550,6550,0
|
|
20230707,164700,554959800,6550,6550,6550,6550,0
|
|
20230707,164600,554959800,6550,6550,6550,6550,0
|
|
20230707,164500,554959800,6550,6550,6550,6550,0
|
|
20230707,164400,554959800,6550,6550,6550,6550,0
|
|
20230707,164300,554959800,6550,6550,6550,6550,0
|
|
20230707,164200,554959800,6550,6550,6550,6550,0
|
|
20230707,164100,554959800,6550,6550,6550,6550,0
|
|
20230707,164000,554959800,6550,6550,6550,6550,0
|
|
20230707,163900,554959800,6550,6550,6550,6550,0
|
|
20230707,163800,554959800,6550,6550,6550,6550,0
|
|
20230707,163700,554959800,6550,6550,6550,6550,0
|
|
20230707,163600,554959800,6550,6550,6550,6550,0
|
|
20230707,163500,554959800,6550,6550,6550,6550,0
|
|
20230707,163400,554959800,6550,6550,6550,6550,0
|
|
20230707,163300,554959800,6550,6550,6550,6550,0
|
|
20230707,163200,554959800,6550,6550,6550,6550,0
|
|
20230707,163100,554959800,6550,6550,6550,6550,0
|
|
20230707,163000,554959800,6550,6550,6550,6550,0
|
|
20230707,162900,554959800,6550,6550,6550,6550,0
|
|
20230707,162800,554959800,6550,6550,6550,6550,0
|
|
20230707,162700,554959800,6550,6550,6550,6550,0
|
|
20230707,162600,554959800,6550,6550,6550,6550,0
|
|
20230707,162500,554959800,6550,6550,6550,6550,0
|
|
20230707,162400,554959800,6550,6550,6550,6550,0
|
|
20230707,162300,554959800,6550,6550,6550,6550,913
|
|
20230707,162200,554959800,6550,6550,6550,6550,0
|
|
20230707,162100,554959800,6550,6550,6550,6550,0
|
|
20230707,162000,554959800,6550,6550,6550,6550,0
|
|
20230707,161900,554959800,6550,6550,6550,6550,0
|
|
20230707,161800,554959800,6550,6550,6550,6550,0
|
|
20230707,161700,554959800,6550,6550,6550,6550,0
|
|
20230707,161600,554959800,6550,6550,6550,6550,0
|
|
20230707,161500,554959800,6550,6550,6550,6550,0
|
|
20230707,161400,554959800,6550,6550,6550,6550,0
|
|
20230707,161300,554959800,6550,6550,6550,6550,0
|
|
20230707,161200,554959800,6550,6550,6550,6550,0
|
|
20230707,161100,554959800,6550,6550,6550,6550,0
|
|
20230707,161000,554959800,6550,6550,6550,6550,0
|
|
20230707,160900,554959800,6550,6550,6550,6550,0
|
|
20230707,160800,554959800,6550,6550,6550,6550,0
|
|
20230707,160700,554959800,6550,6550,6550,6550,0
|
|
20230707,160600,554959800,6550,6550,6550,6550,0
|
|
20230707,160500,554959800,6550,6550,6550,6550,0
|
|
20230707,160400,554959800,6550,6550,6550,6550,0
|
|
20230707,160300,554959800,6550,6550,6550,6550,0
|
|
20230707,160200,554959800,6550,6550,6550,6550,0
|
|
20230707,160100,554959800,6550,6550,6550,6550,0
|
|
20230707,160000,554959800,6550,6550,6550,6550,0
|
|
20230707,155900,554959800,6550,6550,6550,6550,0
|
|
20230707,155800,554959800,6550,6550,6550,6550,0
|
|
20230707,155700,554959800,6550,6550,6550,6550,0
|
|
20230707,155600,554959800,6550,6550,6550,6550,0
|
|
20230707,155500,554959800,6550,6550,6550,6550,0
|
|
20230707,155400,554959800,6550,6550,6550,6550,0
|
|
20230707,155300,554959800,6550,6550,6550,6550,913
|
|
20230707,155200,554959800,6550,6550,6550,6550,0
|
|
20230707,155100,554959800,6550,6550,6550,6550,0
|
|
20230707,155000,554959800,6550,6550,6550,6550,0
|
|
20230707,154900,554959800,6550,6550,6550,6550,0
|
|
20230707,154800,554959800,6550,6550,6550,6550,0
|
|
20230707,154700,554959800,6550,6550,6550,6550,0
|
|
20230707,154600,554959800,6550,6550,6550,6550,0
|
|
20230707,154500,554959800,6550,6550,6550,6550,0
|
|
20230707,154400,554959800,6550,6550,6550,6550,0
|
|
20230707,154300,554959800,6550,6550,6550,6550,0
|
|
20230707,154200,554959800,6550,6550,6550,6550,0
|
|
20230707,154100,554959800,6550,6550,6550,6550,0
|
|
20230707,154000,554959800,6550,6550,6550,6550,0
|
|
20230707,153900,554959800,6550,6550,6550,6550,0
|
|
20230707,153800,554959800,6550,6550,6550,6550,0
|
|
20230707,153700,554959800,6550,6550,6550,6550,0
|
|
20230707,153600,554959800,6550,6550,6550,6550,0
|
|
20230707,153500,554959800,6550,6550,6550,6550,0
|
|
20230707,153400,554959800,6550,6550,6550,6550,0
|
|
20230707,153300,554959800,6550,6550,6550,6550,0
|
|
20230707,153200,554959800,6550,6550,6550,6550,0
|
|
20230707,153100,554959800,6550,6550,6550,6550,0
|
|
20230707,153000,554959800,6550,6550,6550,6550,913
|
|
20230707,152900,548979650,6560,6560,6560,6560,0
|
|
20230707,152800,548979650,6560,6560,6560,6560,0
|
|
20230707,152700,548979650,6560,6560,6560,6560,0
|
|
20230707,152600,548979650,6560,6560,6560,6560,0
|
|
20230707,152500,548979650,6560,6560,6560,6560,0
|
|
20230707,152400,548979650,6560,6560,6560,6560,0
|
|
20230707,152300,548979650,6560,6560,6560,6560,0
|
|
20230707,152200,548979650,6560,6560,6560,6560,0
|
|
20230707,152100,548979650,6560,6560,6560,6560,0
|
|
20230707,152000,548979650,6560,6560,6560,6560,0
|
|
20230707,151900,548979650,6560,6560,6560,6560,100
|
|
20230707,151800,548323650,6560,6540,6560,6530,1131
|
|
20230707,151700,540931690,6560,6560,6560,6560,5
|
|
20230707,151600,540898890,6570,6560,6570,6560,907
|
|
20230707,151500,534948870,6540,6540,6540,6540,120
|
|
20230707,151400,534164070,6560,6560,6570,6550,1039
|
|
20230707,151300,527348230,6560,6560,6560,6560,158
|
|
20230707,151200,526311750,6560,6550,6560,6550,827
|
|
20230707,151100,520892200,6550,6550,6550,6550,18
|
|
20230707,151000,520774300,6540,6530,6540,6530,26
|
|
20230707,150900,520604430,6540,6540,6540,6540,88
|
|
20230707,150800,520028910,6540,6540,6540,6540,0
|
|
20230707,150700,520028910,6540,6540,6540,6540,4
|
|
20230707,150600,520002750,6540,6540,6540,6540,1477
|
|
20230707,150500,510343170,6550,6550,6550,6550,203
|
|
20230707,150400,509013520,6550,6550,6550,6550,0
|
|
20230707,150300,509013520,6550,6540,6550,6540,502
|
|
20230707,150200,505725440,6540,6550,6550,6540,27
|
|
20230707,150100,505548740,6550,6550,6550,6550,204
|
|
20230707,150000,504212540,6540,6540,6540,6540,2
|
|
20230707,145900,504199460,6550,6530,6550,6530,141
|
|
20230707,145800,503278530,6540,6540,6540,6540,20
|
|
20230707,145700,503147730,6530,6530,6530,6530,0
|
|
20230707,145600,503147730,6530,6530,6530,6530,26
|
|
20230707,145500,502977950,6530,6530,6530,6530,43
|
|
20230707,145400,502697160,6540,6540,6540,6540,499
|
|
20230707,145300,499433700,6540,6540,6540,6540,102
|
|
20230707,145200,498766620,6530,6550,6550,6530,32
|
|
20230707,145100,498557620,6550,6550,6550,6550,4
|
|
20230707,145000,498531420,6560,6560,6560,6560,0
|
|
20230707,144900,498531420,6560,6560,6560,6560,1
|
|
20230707,144800,498524860,6560,6560,6560,6560,1
|
|
20230707,144700,498518300,6560,6560,6560,6560,1
|
|
20230707,144600,498511740,6540,6540,6540,6540,100
|
|
20230707,144500,497857740,6530,6530,6530,6530,833
|
|
20230707,144400,492418250,6570,6570,6570,6570,51
|
|
20230707,144300,492083180,6570,6550,6570,6550,320
|
|
20230707,144200,489984180,6530,6530,6530,6530,0
|
|
20230707,144100,489984180,6530,6530,6530,6530,0
|
|
20230707,144000,489984180,6530,6530,6530,6530,34
|
|
20230707,143900,489762160,6540,6540,6540,6540,16
|
|
20230707,143800,489657520,6540,6540,6540,6540,500
|
|
20230707,143700,486387520,6540,6530,6540,6530,135
|
|
20230707,143600,485505530,6530,6530,6530,6530,1
|
|
20230707,143500,485499000,6540,6540,6540,6540,53
|
|
20230707,143400,485152380,6540,6540,6540,6540,0
|
|
20230707,143300,485152380,6540,6540,6540,6540,0
|
|
20230707,143200,485152380,6540,6540,6540,6540,6
|
|
20230707,143100,485113140,6540,6540,6540,6540,211
|
|
20230707,143000,483733200,6550,6550,6550,6550,0
|
|
20230707,142900,483733200,6550,6550,6550,6550,10
|
|
20230707,142800,483667700,6550,6550,6550,6540,411
|
|
20230707,142700,480978980,6540,6540,6540,6540,0
|
|
20230707,142600,480978980,6540,6540,6540,6540,100
|
|
20230707,142500,480324980,6540,6540,6540,6540,883
|
|
20230707,142400,474550160,6530,6530,6530,6530,22
|
|
20230707,142300,474406500,6530,6530,6530,6530,10
|
|
20230707,142200,474341200,6540,6540,6540,6540,0
|
|
20230707,142100,474341200,6540,6540,6540,6540,0
|
|
20230707,142000,474341200,6540,6540,6540,6540,0
|
|
20230707,141900,474341200,6540,6540,6540,6540,0
|
|
20230707,141800,474341200,6540,6540,6540,6540,20
|
|
20230707,141700,474210400,6540,6540,6540,6540,0
|
|
20230707,141600,474210400,6540,6520,6540,6510,586
|
|
20230707,141500,470390310,6520,6520,6520,6520,422
|
|
20230707,141400,467638870,6520,6520,6520,6520,0
|
|
20230707,141300,467638870,6520,6530,6530,6520,555
|
|
20230707,141200,464020250,6520,6520,6520,6520,85
|
|
20230707,141100,463466050,6520,6520,6520,6520,0
|
|
20230707,141000,463466050,6520,6520,6520,6520,200
|
|
20230707,140900,462162050,6520,6520,6520,6520,10
|
|
20230707,140800,462096850,6520,6520,6520,6520,4
|
|
20230707,140700,462070770,6520,6520,6520,6520,0
|
|
20230707,140600,462070770,6520,6520,6520,6520,0
|
|
20230707,140500,462070770,6520,6520,6520,6520,50
|
|
20230707,140400,461744770,6520,6520,6520,6520,58
|
|
20230707,140300,461366610,6520,6520,6520,6520,55
|
|
20230707,140200,461008010,6520,6520,6520,6520,59
|
|
20230707,140100,460623330,6520,6520,6520,6520,1
|
|
20230707,140000,460616810,6520,6520,6520,6520,487
|
|
20230707,135900,457441570,6530,6530,6530,6530,10
|
|
20230707,135800,457376270,6530,6530,6530,6530,86
|
|
20230707,135700,456814690,6530,6530,6530,6530,1079
|
|
20230707,135600,449768820,6530,6530,6530,6530,5
|
|
20230707,135500,449736170,6530,6530,6530,6530,28
|
|
20230707,135400,449553330,6540,6540,6540,6540,63
|
|
20230707,135300,449141310,6540,6540,6540,6540,752
|
|
20230707,135200,444223230,6550,6550,6550,6550,0
|
|
20230707,135100,444223230,6550,6550,6550,6550,0
|
|
20230707,135000,444223230,6550,6550,6550,6550,0
|
|
20230707,134900,444223230,6550,6550,6550,6550,311
|
|
20230707,134800,442186180,6550,6550,6550,6550,1
|
|
20230707,134700,442179630,6560,6560,6560,6560,5
|
|
20230707,134600,442146830,6560,6540,6560,6540,381
|
|
20230707,134500,439653090,6540,6550,6550,6540,1779
|
|
20230707,134400,428001640,6560,6560,6560,6560,32
|
|
20230707,134300,427791720,6550,6550,6550,6550,0
|
|
20230707,134200,427791720,6550,6550,6550,6550,91
|
|
20230707,134100,427195670,6540,6550,6550,6540,828
|
|
20230707,134000,421775330,6550,6550,6550,6550,0
|
|
20230707,133900,421775330,6550,6550,6550,6550,0
|
|
20230707,133800,421775330,6550,6550,6550,6550,0
|
|
20230707,133700,421775330,6550,6550,6550,6550,0
|
|
20230707,133600,421775330,6550,6550,6550,6550,100
|
|
20230707,133500,421120330,6550,6550,6550,6550,0
|
|
20230707,133400,421120330,6550,6560,6560,6550,22
|
|
20230707,133300,420976080,6550,6550,6550,6550,80
|
|
20230707,133200,420452080,6550,6550,6550,6550,114
|
|
20230707,133100,419705380,6550,6550,6550,6550,432
|
|
20230707,133000,416875780,6550,6550,6550,6550,0
|
|
20230707,132900,416875780,6550,6550,6550,6550,0
|
|
20230707,132800,416875780,6550,6560,6560,6550,30
|
|
20230707,132700,416679180,6550,6550,6550,6550,15
|
|
20230707,132600,416580930,6560,6560,6560,6560,0
|
|
20230707,132500,416580930,6560,6560,6560,6560,0
|
|
20230707,132400,416580930,6560,6560,6560,6560,0
|
|
20230707,132300,416580930,6560,6560,6560,6560,1
|
|
20230707,132200,416574370,6560,6560,6560,6560,0
|
|
20230707,132100,416574370,6560,6560,6560,6560,21
|
|
20230707,132000,416436610,6560,6560,6560,6560,353
|
|
20230707,131900,414120930,6550,6560,6560,6550,245
|
|
20230707,131800,412516040,6560,6560,6560,6560,153
|
|
20230707,131700,411512360,6560,6560,6560,6560,30
|
|
20230707,131600,411315560,6560,6560,6560,6560,3384
|
|
20230707,131500,389116520,6560,6560,6560,6560,0
|
|
20230707,131400,389116520,6560,6560,6560,6560,20
|
|
20230707,131300,388985320,6560,6560,6560,6560,653
|
|
20230707,131200,384701640,6560,6560,6560,6560,0
|
|
20230707,131100,384701640,6560,6570,6570,6560,170
|
|
20230707,131000,383586260,6570,6570,6570,6570,0
|
|
20230707,130900,383586260,6570,6570,6570,6570,10
|
|
20230707,130800,383520560,6570,6570,6570,6570,100
|
|
20230707,130700,382863560,6570,6570,6570,6570,0
|
|
20230707,130600,382863560,6570,6570,6570,6570,0
|
|
20230707,130500,382863560,6570,6570,6570,6570,100
|
|
20230707,130400,382206560,6570,6570,6570,6570,30
|
|
20230707,130300,382009460,6570,6570,6570,6570,0
|
|
20230707,130200,382009460,6570,6570,6570,6570,570
|
|
20230707,130100,378264560,6580,6580,6580,6580,334
|
|
20230707,130000,376066840,6580,6590,6590,6580,36
|
|
20230707,125900,375829830,6590,6590,6590,6590,225
|
|
20230707,125800,374347080,6590,6590,6590,6590,0
|
|
20230707,125700,374347080,6590,6590,6590,6590,0
|
|
20230707,125600,374347080,6590,6600,6600,6590,20
|
|
20230707,125500,374215230,6590,6590,6590,6590,0
|
|
20230707,125400,374215230,6590,6590,6590,6590,18
|
|
20230707,125300,374096610,6590,6590,6590,6580,17
|
|
20230707,125200,373984590,6590,6590,6590,6580,77
|
|
20230707,125100,373477740,6580,6580,6580,6580,1
|
|
20230707,125000,373471160,6570,6570,6570,6570,0
|
|
20230707,124900,373471160,6570,6570,6570,6570,0
|
|
20230707,124800,373471160,6570,6570,6570,6570,0
|
|
20230707,124700,373471160,6570,6580,6580,6570,4100
|
|
20230707,124600,346519950,6590,6590,6590,6590,0
|
|
20230707,124500,346519950,6590,6590,6590,6590,0
|
|
20230707,124400,346519950,6590,6590,6590,6590,177
|
|
20230707,124300,345353520,6590,6590,6590,6590,210
|
|
20230707,124200,343969620,6600,6600,6600,6600,10
|
|
20230707,124100,343903620,6610,6610,6610,6610,0
|
|
20230707,124000,343903620,6610,6610,6610,6610,0
|
|
20230707,123900,343903620,6610,6610,6610,6610,500
|
|
20230707,123800,340598620,6610,6610,6610,6610,0
|
|
20230707,123700,340598620,6610,6610,6610,6610,0
|
|
20230707,123600,340598620,6610,6610,6610,6610,301
|
|
20230707,123500,338609010,6610,6610,6610,6610,10
|
|
20230707,123400,338542910,6610,6610,6610,6610,0
|
|
20230707,123300,338542910,6610,6610,6610,6610,220
|
|
20230707,123200,337088710,6600,6600,6600,6600,20
|
|
20230707,123100,336956710,6600,6600,6600,6600,2
|
|
20230707,123000,336943510,6600,6600,6600,6600,0
|
|
20230707,122900,336943510,6600,6600,6600,6600,1
|
|
20230707,122800,336936910,6600,6600,6600,6600,2
|
|
20230707,122700,336923710,6600,6600,6600,6600,5
|
|
20230707,122600,336890710,6600,6600,6600,6600,0
|
|
20230707,122500,336890710,6600,6600,6600,6600,0
|
|
20230707,122400,336890710,6600,6600,6600,6600,0
|
|
20230707,122300,336890710,6600,6600,6600,6600,0
|
|
20230707,122200,336890710,6600,6590,6600,6590,8
|
|
20230707,122100,336837950,6590,6590,6590,6590,0
|
|
20230707,122000,336837950,6590,6590,6590,6590,0
|
|
20230707,121900,336837950,6590,6590,6590,6590,7
|
|
20230707,121800,336791820,6590,6590,6590,6590,10
|
|
20230707,121700,336725920,6590,6590,6590,6590,20
|
|
20230707,121600,336594120,6590,6590,6590,6590,0
|
|
20230707,121500,336594120,6590,6590,6590,6590,10
|
|
20230707,121400,336528220,6590,6590,6590,6590,0
|
|
20230707,121300,336528220,6590,6590,6590,6590,10
|
|
20230707,121200,336462320,6580,6580,6580,6580,2
|
|
20230707,121100,336449160,6580,6580,6580,6580,0
|
|
20230707,121000,336449160,6580,6580,6580,6580,191
|
|
20230707,120900,335192380,6580,6580,6580,6580,0
|
|
20230707,120800,335192380,6580,6580,6580,6580,0
|
|
20230707,120700,335192380,6580,6580,6580,6580,3
|
|
20230707,120600,335172640,6580,6580,6580,6580,1
|
|
20230707,120500,335166060,6570,6570,6570,6570,0
|
|
20230707,120400,335166060,6570,6580,6580,6570,57
|
|
20230707,120300,334791080,6580,6580,6580,6580,0
|
|
20230707,120200,334791080,6580,6580,6580,6580,0
|
|
20230707,120100,334791080,6580,6580,6580,6580,0
|
|
20230707,120000,334791080,6580,6580,6580,6580,446
|
|
20230707,115900,331856400,6580,6580,6580,6580,0
|
|
20230707,115800,331856400,6580,6580,6580,6580,0
|
|
20230707,115700,331856400,6580,6580,6580,6580,972
|
|
20230707,115600,325460640,6570,6570,6570,6570,152
|
|
20230707,115500,324462000,6570,6570,6570,6570,1
|
|
20230707,115400,324455430,6580,6580,6580,6580,22
|
|
20230707,115300,324310670,6580,6580,6580,6580,28
|
|
20230707,115200,324126430,6580,6580,6580,6580,0
|
|
20230707,115100,324126430,6580,6580,6580,6580,0
|
|
20230707,115000,324126430,6580,6580,6580,6580,0
|
|
20230707,114900,324126430,6580,6580,6580,6580,0
|
|
20230707,114800,324126430,6580,6580,6580,6580,0
|
|
20230707,114700,324126430,6580,6580,6580,6580,1240
|
|
20230707,114600,315967230,6580,6580,6580,6580,0
|
|
20230707,114500,315967230,6580,6580,6580,6580,0
|
|
20230707,114400,315967230,6580,6580,6580,6580,0
|
|
20230707,114300,315967230,6580,6580,6580,6580,0
|
|
20230707,114200,315967230,6580,6580,6580,6580,0
|
|
20230707,114100,315967230,6580,6580,6580,6580,20
|
|
20230707,114000,315835630,6590,6580,6590,6580,33
|
|
20230707,113900,315618380,6570,6570,6570,6570,316
|
|
20230707,113800,313542260,6570,6570,6570,6570,251
|
|
20230707,113700,311893190,6580,6580,6580,6580,50
|
|
20230707,113600,311564190,6580,6580,6580,6580,1
|
|
20230707,113500,311557610,6580,6580,6580,6580,0
|
|
20230707,113400,311557610,6580,6580,6580,6580,0
|
|
20230707,113300,311557610,6580,6580,6580,6580,40
|
|
20230707,113200,311294410,6580,6580,6580,6580,17
|
|
20230707,113100,311182550,6590,6590,6590,6590,0
|
|
20230707,113000,311182550,6590,6590,6590,6590,0
|
|
20230707,112900,311182550,6590,6590,6590,6590,0
|
|
20230707,112800,311182550,6590,6590,6590,6590,3
|
|
20230707,112700,311162780,6590,6590,6590,6590,0
|
|
20230707,112600,311162780,6590,6590,6590,6590,1
|
|
20230707,112500,311156190,6580,6580,6580,6580,0
|
|
20230707,112400,311156190,6580,6580,6580,6580,0
|
|
20230707,112300,311156190,6580,6580,6580,6580,19
|
|
20230707,112200,311031170,6580,6580,6580,6580,0
|
|
20230707,112100,311031170,6580,6580,6580,6580,1
|
|
20230707,112000,311024590,6570,6570,6570,6570,0
|
|
20230707,111900,311024590,6570,6570,6570,6570,3
|
|
20230707,111800,311004880,6560,6570,6570,6560,340
|
|
20230707,111700,308773480,6570,6570,6570,6570,130
|
|
20230707,111600,307919380,6570,6570,6570,6570,0
|
|
20230707,111500,307919380,6570,6570,6570,6570,156
|
|
20230707,111400,306894460,6570,6560,6570,6560,39
|
|
20230707,111300,306638610,6560,6560,6560,6560,0
|
|
20230707,111200,306638610,6560,6560,6560,6560,20
|
|
20230707,111100,306507410,6570,6570,6570,6570,8
|
|
20230707,111000,306454850,6560,6560,6560,6560,0
|
|
20230707,110900,306454850,6560,6560,6560,6560,0
|
|
20230707,110800,306454850,6560,6570,6570,6560,121
|
|
20230707,110700,305660890,6570,6570,6570,6570,2024
|
|
20230707,110600,292363210,6580,6580,6580,6580,99
|
|
20230707,110500,291711790,6580,6580,6580,6580,122
|
|
20230707,110400,290909030,6570,6570,6570,6570,0
|
|
20230707,110300,290909030,6570,6570,6570,6570,196
|
|
20230707,110200,289621310,6570,6580,6580,6570,530
|
|
20230707,110100,286137860,6580,6580,6580,6580,1500
|
|
20230707,110000,276267860,6580,6590,6590,6580,1000
|
|
20230707,105900,269687830,6590,6590,6590,6590,0
|
|
20230707,105800,269687830,6590,6590,6590,6590,0
|
|
20230707,105700,269687830,6590,6590,6590,6590,0
|
|
20230707,105600,269687830,6590,6590,6590,6590,0
|
|
20230707,105500,269687830,6590,6590,6590,6590,438
|
|
20230707,105400,266801410,6590,6590,6590,6590,500
|
|
20230707,105300,263506410,6590,6590,6590,6590,0
|
|
20230707,105200,263506410,6590,6590,6590,6590,0
|
|
20230707,105100,263506410,6590,6590,6590,6590,0
|
|
20230707,105000,263506410,6590,6590,6590,6590,822
|
|
20230707,104900,258089430,6590,6590,6590,6590,118
|
|
20230707,104800,257311810,6600,6600,6600,6600,200
|
|
20230707,104700,255991810,6590,6590,6590,6590,200
|
|
20230707,104600,254673810,6620,6620,6620,6620,2
|
|
20230707,104500,254660570,6600,6600,6600,6600,0
|
|
20230707,104400,254660570,6600,6600,6600,6600,1533
|
|
20230707,104300,244542770,6610,6610,6610,6610,0
|
|
20230707,104200,244542770,6610,6610,6610,6610,100
|
|
20230707,104100,243881770,6610,6610,6610,6610,445
|
|
20230707,104000,240940320,6610,6600,6610,6600,130
|
|
20230707,103900,240081320,6600,6600,6600,6600,147
|
|
20230707,103800,239111120,6600,6600,6600,6600,635
|
|
20230707,103700,234920120,6640,6640,6640,6640,0
|
|
20230707,103600,234920120,6640,6640,6640,6640,75
|
|
20230707,103500,234422120,6610,6610,6610,6610,646
|
|
20230707,103400,230152060,6610,6610,6610,6610,783
|
|
20230707,103300,224976430,6610,6610,6610,6610,100
|
|
20230707,103200,224315430,6610,6610,6610,6610,1
|
|
20230707,103100,224308820,6610,6610,6610,6610,0
|
|
20230707,103000,224308820,6610,6610,6610,6610,0
|
|
20230707,102900,224308820,6610,6610,6610,6610,45
|
|
20230707,102800,224011370,6610,6610,6610,6610,1
|
|
20230707,102700,224004760,6600,6600,6600,6600,0
|
|
20230707,102600,224004760,6600,6620,6620,6600,1197
|
|
20230707,102500,216099650,6660,6660,6660,6660,0
|
|
20230707,102400,216099650,6660,6640,6660,6620,450
|
|
20230707,102300,213111650,6640,6640,6640,6640,3
|
|
20230707,102200,213091730,6640,6640,6640,6640,75
|
|
20230707,102100,212593730,6640,6640,6640,6640,0
|
|
20230707,102000,212593730,6640,6640,6640,6640,0
|
|
20230707,101900,212593730,6640,6630,6640,6630,106
|
|
20230707,101800,211890160,6640,6640,6640,6640,0
|
|
20230707,101700,211890160,6640,6640,6640,6640,0
|
|
20230707,101600,211890160,6640,6640,6640,6640,1
|
|
20230707,101500,211883520,6630,6630,6630,6630,0
|
|
20230707,101400,211883520,6630,6630,6630,6630,1
|
|
20230707,101300,211876890,6640,6600,6640,6600,270
|
|
20230707,101200,210094810,6610,6610,6610,6610,254
|
|
20230707,101100,208415870,6600,6600,6600,6600,0
|
|
20230707,101000,208415870,6600,6600,6600,6600,0
|
|
20230707,100900,208415870,6600,6600,6600,6600,0
|
|
20230707,100800,208415870,6600,6600,6600,6600,30
|
|
20230707,100700,208217870,6600,6600,6600,6600,0
|
|
20230707,100600,208217870,6600,6600,6600,6600,0
|
|
20230707,100500,208217870,6600,6600,6600,6600,0
|
|
20230707,100400,208217870,6600,6600,6600,6600,100
|
|
20230707,100300,207557870,6630,6600,6630,6600,245
|
|
20230707,100200,205940120,6640,6600,6640,6600,180
|
|
20230707,100100,204748690,6600,6610,6610,6600,2361
|
|
20230707,100000,189156050,6610,6610,6610,6610,669
|
|
20230707,095900,184733960,6610,6610,6610,6610,0
|
|
20230707,095800,184733960,6610,6630,6660,6610,93
|
|
20230707,095700,184118240,6660,6670,6670,6620,246
|
|
20230707,095600,182489430,6630,6630,6680,6620,297
|
|
20230707,095500,180521290,6630,6630,6630,6630,0
|
|
20230707,095400,180521290,6630,6630,6630,6630,0
|
|
20230707,095300,180521290,6630,6630,6630,6630,300
|
|
20230707,095200,178532290,6630,6630,6630,6630,0
|
|
20230707,095100,178532290,6630,6630,6630,6630,285
|
|
20230707,095000,176642740,6630,6630,6630,6630,0
|
|
20230707,094900,176642740,6630,6630,6630,6630,0
|
|
20230707,094800,176642740,6630,6630,6630,6630,0
|
|
20230707,094700,176642740,6630,6630,6630,6630,0
|
|
20230707,094600,176642740,6630,6630,6630,6630,0
|
|
20230707,094500,176642740,6630,6630,6630,6630,5
|
|
20230707,094400,176609590,6630,6630,6630,6630,10
|
|
20230707,094300,176543290,6640,6630,6640,6630,12
|
|
20230707,094200,176463620,6640,6650,6650,6640,142
|
|
20230707,094100,175520730,6630,6630,6630,6630,804
|
|
20230707,094000,170190210,6620,6620,6620,6620,107
|
|
20230707,093900,169481870,6600,6600,6600,6600,0
|
|
20230707,093800,169481870,6600,6600,6600,6600,0
|
|
20230707,093700,169481870,6600,6610,6610,6600,1667
|
|
20230707,093600,158470230,6600,6600,6600,6600,0
|
|
20230707,093500,158470230,6600,6600,6620,6600,126
|
|
20230707,093400,157638570,6610,6610,6610,6610,100
|
|
20230707,093300,156977570,6600,6600,6600,6600,0
|
|
20230707,093200,156977570,6600,6600,6600,6600,376
|
|
20230707,093100,154495970,6600,6590,6600,6590,812
|
|
20230707,093000,149144880,6590,6590,6610,6590,100
|
|
20230707,092900,148485480,6590,6600,6600,6590,557
|
|
20230707,092800,144814280,6600,6590,6610,6590,955
|
|
20230707,092700,138511740,6610,6610,6610,6610,3
|
|
20230707,092600,138491910,6630,6630,6630,6630,0
|
|
20230707,092500,138491910,6630,6600,6630,6600,813
|
|
20230707,092400,133115750,6580,6580,6580,6580,1560
|
|
20230707,092300,122850950,6600,6600,6600,6600,35
|
|
20230707,092200,122619950,6610,6610,6610,6610,0
|
|
20230707,092100,122619950,6610,6610,6610,6610,940
|
|
20230707,092000,116406550,6570,6560,6580,6560,2882
|
|
20230707,091900,97484320,6570,6570,6580,6560,302
|
|
20230707,091800,95500820,6570,6570,6570,6570,456
|
|
20230707,091700,92504900,6580,6600,6600,6580,748
|
|
20230707,091600,87575040,6600,6600,6600,6590,590
|
|
20230707,091500,83681620,6600,6620,6620,6600,4832
|
|
20230707,091400,51753760,6620,6630,6630,6620,1697
|
|
20230707,091300,40508000,6630,6630,6630,6630,75
|
|
20230707,091200,40010750,6630,6630,6630,6630,113
|
|
20230707,091100,39261560,6640,6650,6650,6640,1101
|
|
20230707,091000,31945920,6650,6650,6650,6650,213
|
|
20230707,090900,30529470,6660,6670,6670,6660,271
|
|
20230707,090800,28724560,6670,6660,6700,6660,102
|
|
20230707,090700,28044200,6700,6650,6700,6650,703
|
|
20230707,090600,23345940,6650,6640,6660,6640,1015
|
|
20230707,090500,16596680,6640,6630,6640,6630,1100
|
|
20230707,090400,9302680,6630,6620,6630,6620,117
|
|
20230707,090300,8527040,6620,6600,6620,6600,30
|
|
20230707,090200,8328740,6590,6590,6590,6590,500
|
|
20230707,090100,5033740,6580,6580,6580,6580,52
|
|
20230707,090000,4691580,6580,6580,6580,6580,712
|