629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,192600,878805320,6700,6700,6700,6700,3719
|
|
20230710,192500,878805320,6700,6700,6700,6700,0
|
|
20230710,192400,878805320,6700,6700,6700,6700,0
|
|
20230710,192300,878805320,6700,6700,6700,6700,0
|
|
20230710,192200,878805320,6700,6700,6700,6700,0
|
|
20230710,192100,878805320,6700,6700,6700,6700,0
|
|
20230710,192000,878805320,6700,6700,6700,6700,0
|
|
20230710,191900,878805320,6700,6700,6700,6700,0
|
|
20230710,191800,878805320,6700,6700,6700,6700,0
|
|
20230710,191700,878805320,6700,6700,6700,6700,0
|
|
20230710,191600,878805320,6700,6700,6700,6700,0
|
|
20230710,191500,878805320,6700,6700,6700,6700,0
|
|
20230710,191400,878805320,6700,6700,6700,6700,0
|
|
20230710,191300,878805320,6700,6700,6700,6700,0
|
|
20230710,191200,878805320,6700,6700,6700,6700,0
|
|
20230710,191100,878805320,6700,6700,6700,6700,0
|
|
20230710,191000,878805320,6700,6700,6700,6700,0
|
|
20230710,190900,878805320,6700,6700,6700,6700,0
|
|
20230710,190800,878805320,6700,6700,6700,6700,0
|
|
20230710,190700,878805320,6700,6700,6700,6700,0
|
|
20230710,190600,878805320,6700,6700,6700,6700,0
|
|
20230710,190500,878805320,6700,6700,6700,6700,0
|
|
20230710,190400,878805320,6700,6700,6700,6700,0
|
|
20230710,190300,878805320,6700,6700,6700,6700,0
|
|
20230710,190200,878805320,6700,6700,6700,6700,0
|
|
20230710,190100,878805320,6700,6700,6700,6700,0
|
|
20230710,190000,878805320,6700,6700,6700,6700,0
|
|
20230710,185900,878805320,6700,6700,6700,6700,0
|
|
20230710,185800,878805320,6700,6700,6700,6700,0
|
|
20230710,185700,878805320,6700,6700,6700,6700,0
|
|
20230710,185600,878805320,6700,6700,6700,6700,3719
|
|
20230710,185500,878805320,6700,6700,6700,6700,0
|
|
20230710,185400,878805320,6700,6700,6700,6700,0
|
|
20230710,185300,878805320,6700,6700,6700,6700,0
|
|
20230710,185200,878805320,6700,6700,6700,6700,0
|
|
20230710,185100,878805320,6700,6700,6700,6700,0
|
|
20230710,185000,878805320,6700,6700,6700,6700,0
|
|
20230710,184900,878805320,6700,6700,6700,6700,0
|
|
20230710,184800,878805320,6700,6700,6700,6700,0
|
|
20230710,184700,878805320,6700,6700,6700,6700,0
|
|
20230710,184600,878805320,6700,6700,6700,6700,0
|
|
20230710,184500,878805320,6700,6700,6700,6700,0
|
|
20230710,184400,878805320,6700,6700,6700,6700,0
|
|
20230710,184300,878805320,6700,6700,6700,6700,0
|
|
20230710,184200,878805320,6700,6700,6700,6700,0
|
|
20230710,184100,878805320,6700,6700,6700,6700,0
|
|
20230710,184000,878805320,6700,6700,6700,6700,0
|
|
20230710,183900,878805320,6700,6700,6700,6700,0
|
|
20230710,183800,878805320,6700,6700,6700,6700,0
|
|
20230710,183700,878805320,6700,6700,6700,6700,0
|
|
20230710,183600,878805320,6700,6700,6700,6700,0
|
|
20230710,183500,878805320,6700,6700,6700,6700,0
|
|
20230710,183400,878805320,6700,6700,6700,6700,0
|
|
20230710,183300,878805320,6700,6700,6700,6700,0
|
|
20230710,183200,878805320,6700,6700,6700,6700,0
|
|
20230710,183100,878805320,6700,6700,6700,6700,0
|
|
20230710,183000,878805320,6700,6700,6700,6700,0
|
|
20230710,182900,878805320,6700,6700,6700,6700,0
|
|
20230710,182800,878805320,6700,6700,6700,6700,0
|
|
20230710,182700,878805320,6700,6700,6700,6700,0
|
|
20230710,182600,878805320,6700,6700,6700,6700,3719
|
|
20230710,182500,878805320,6700,6700,6700,6700,0
|
|
20230710,182400,878805320,6700,6700,6700,6700,0
|
|
20230710,182300,878805320,6700,6700,6700,6700,0
|
|
20230710,182200,878805320,6700,6700,6700,6700,0
|
|
20230710,182100,878805320,6700,6700,6700,6700,0
|
|
20230710,182000,878805320,6700,6700,6700,6700,0
|
|
20230710,181900,878805320,6700,6700,6700,6700,0
|
|
20230710,181800,878805320,6700,6700,6700,6700,0
|
|
20230710,181700,878805320,6700,6700,6700,6700,0
|
|
20230710,181600,878805320,6700,6700,6700,6700,0
|
|
20230710,181500,878805320,6700,6700,6700,6700,0
|
|
20230710,181400,878805320,6700,6700,6700,6700,0
|
|
20230710,181300,878805320,6700,6700,6700,6700,0
|
|
20230710,181200,878805320,6700,6700,6700,6700,0
|
|
20230710,181100,878805320,6700,6700,6700,6700,0
|
|
20230710,181000,878805320,6700,6700,6700,6700,0
|
|
20230710,180900,878805320,6700,6700,6700,6700,0
|
|
20230710,180800,878805320,6700,6700,6700,6700,0
|
|
20230710,180700,878805320,6700,6700,6700,6700,0
|
|
20230710,180600,878805320,6700,6700,6700,6700,0
|
|
20230710,180500,878805320,6700,6700,6700,6700,0
|
|
20230710,180400,878805320,6700,6700,6700,6700,0
|
|
20230710,180300,878805320,6700,6700,6700,6700,0
|
|
20230710,180200,878805320,6700,6700,6700,6700,0
|
|
20230710,180100,878805320,6700,6700,6700,6700,0
|
|
20230710,180000,878805320,6700,6700,6700,6700,0
|
|
20230710,175900,878805320,6700,6700,6700,6700,0
|
|
20230710,175800,878805320,6700,6700,6700,6700,0
|
|
20230710,175700,878805320,6700,6700,6700,6700,0
|
|
20230710,175600,878805320,6700,6700,6700,6700,3719
|
|
20230710,175500,878805320,6700,6700,6700,6700,0
|
|
20230710,175400,878805320,6700,6700,6700,6700,0
|
|
20230710,175300,878805320,6700,6700,6700,6700,0
|
|
20230710,175200,878805320,6700,6700,6700,6700,0
|
|
20230710,175100,878805320,6700,6700,6700,6700,0
|
|
20230710,175000,878805320,6700,6700,6700,6700,0
|
|
20230710,174900,878805320,6700,6700,6700,6700,0
|
|
20230710,174800,878805320,6700,6700,6700,6700,0
|
|
20230710,174700,878805320,6700,6700,6700,6700,0
|
|
20230710,174600,878805320,6700,6700,6700,6700,0
|
|
20230710,174500,878805320,6700,6700,6700,6700,0
|
|
20230710,174400,878805320,6700,6700,6700,6700,0
|
|
20230710,174300,878805320,6700,6700,6700,6700,0
|
|
20230710,174200,878805320,6700,6700,6700,6700,0
|
|
20230710,174100,878805320,6700,6700,6700,6700,0
|
|
20230710,174000,878805320,6700,6700,6700,6700,0
|
|
20230710,173900,878805320,6700,6700,6700,6700,0
|
|
20230710,173800,878805320,6700,6700,6700,6700,0
|
|
20230710,173700,878805320,6700,6700,6700,6700,0
|
|
20230710,173600,878805320,6700,6700,6700,6700,0
|
|
20230710,173500,878805320,6700,6700,6700,6700,0
|
|
20230710,173400,878805320,6700,6700,6700,6700,0
|
|
20230710,173300,878805320,6700,6700,6700,6700,0
|
|
20230710,173200,878805320,6700,6700,6700,6700,0
|
|
20230710,173100,878805320,6700,6700,6700,6700,0
|
|
20230710,173000,878805320,6700,6700,6700,6700,0
|
|
20230710,172900,878805320,6700,6700,6700,6700,0
|
|
20230710,172800,878805320,6700,6700,6700,6700,0
|
|
20230710,172700,878805320,6700,6700,6700,6700,0
|
|
20230710,172600,878805320,6700,6700,6700,6700,3719
|
|
20230710,172500,878805320,6700,6700,6700,6700,0
|
|
20230710,172400,878805320,6700,6700,6700,6700,0
|
|
20230710,172300,878805320,6700,6700,6700,6700,0
|
|
20230710,172200,878805320,6700,6700,6700,6700,0
|
|
20230710,172100,878805320,6700,6700,6700,6700,0
|
|
20230710,172000,878805320,6700,6700,6700,6700,0
|
|
20230710,171900,878805320,6700,6700,6700,6700,0
|
|
20230710,171800,878805320,6700,6700,6700,6700,0
|
|
20230710,171700,878805320,6700,6700,6700,6700,0
|
|
20230710,171600,878805320,6700,6700,6700,6700,0
|
|
20230710,171500,878805320,6700,6700,6700,6700,0
|
|
20230710,171400,878805320,6700,6700,6700,6700,0
|
|
20230710,171300,878805320,6700,6700,6700,6700,0
|
|
20230710,171200,878805320,6700,6700,6700,6700,0
|
|
20230710,171100,878805320,6700,6700,6700,6700,0
|
|
20230710,171000,878805320,6700,6700,6700,6700,0
|
|
20230710,170900,878805320,6700,6700,6700,6700,0
|
|
20230710,170800,878805320,6700,6700,6700,6700,0
|
|
20230710,170700,878805320,6700,6700,6700,6700,0
|
|
20230710,170600,878805320,6700,6700,6700,6700,0
|
|
20230710,170500,878805320,6700,6700,6700,6700,0
|
|
20230710,170400,878805320,6700,6700,6700,6700,0
|
|
20230710,170300,878805320,6700,6700,6700,6700,0
|
|
20230710,170200,878805320,6700,6700,6700,6700,0
|
|
20230710,170100,878805320,6700,6700,6700,6700,0
|
|
20230710,170000,878805320,6700,6700,6700,6700,0
|
|
20230710,165900,878805320,6700,6700,6700,6700,0
|
|
20230710,165800,878805320,6700,6700,6700,6700,0
|
|
20230710,165700,878805320,6700,6700,6700,6700,0
|
|
20230710,165600,878805320,6700,6700,6700,6700,3719
|
|
20230710,165500,878805320,6700,6700,6700,6700,0
|
|
20230710,165400,878805320,6700,6700,6700,6700,0
|
|
20230710,165300,878805320,6700,6700,6700,6700,0
|
|
20230710,165200,878805320,6700,6700,6700,6700,0
|
|
20230710,165100,878805320,6700,6700,6700,6700,0
|
|
20230710,165000,878805320,6700,6700,6700,6700,0
|
|
20230710,164900,878805320,6700,6700,6700,6700,0
|
|
20230710,164800,878805320,6700,6700,6700,6700,0
|
|
20230710,164700,878805320,6700,6700,6700,6700,0
|
|
20230710,164600,878805320,6700,6700,6700,6700,0
|
|
20230710,164500,878805320,6700,6700,6700,6700,0
|
|
20230710,164400,878805320,6700,6700,6700,6700,0
|
|
20230710,164300,878805320,6700,6700,6700,6700,0
|
|
20230710,164200,878805320,6700,6700,6700,6700,0
|
|
20230710,164100,878805320,6700,6700,6700,6700,0
|
|
20230710,164000,878805320,6700,6700,6700,6700,0
|
|
20230710,163900,878805320,6700,6700,6700,6700,0
|
|
20230710,163800,878805320,6700,6700,6700,6700,0
|
|
20230710,163700,878805320,6700,6700,6700,6700,0
|
|
20230710,163600,878805320,6700,6700,6700,6700,0
|
|
20230710,163500,878805320,6700,6700,6700,6700,0
|
|
20230710,163400,878805320,6700,6700,6700,6700,0
|
|
20230710,163300,878805320,6700,6700,6700,6700,0
|
|
20230710,163200,878805320,6700,6700,6700,6700,0
|
|
20230710,163100,878805320,6700,6700,6700,6700,0
|
|
20230710,163000,878805320,6700,6700,6700,6700,0
|
|
20230710,162900,878805320,6700,6700,6700,6700,0
|
|
20230710,162800,878805320,6700,6700,6700,6700,0
|
|
20230710,162700,878805320,6700,6700,6700,6700,0
|
|
20230710,162600,878805320,6700,6700,6700,6700,3719
|
|
20230710,162500,878805320,6700,6700,6700,6700,0
|
|
20230710,162400,878805320,6700,6700,6700,6700,0
|
|
20230710,162300,878805320,6700,6700,6700,6700,0
|
|
20230710,162200,878805320,6700,6700,6700,6700,0
|
|
20230710,162100,878805320,6700,6700,6700,6700,0
|
|
20230710,162000,878805320,6700,6700,6700,6700,0
|
|
20230710,161900,878805320,6700,6700,6700,6700,0
|
|
20230710,161800,878805320,6700,6700,6700,6700,0
|
|
20230710,161700,878805320,6700,6700,6700,6700,0
|
|
20230710,161600,878805320,6700,6700,6700,6700,0
|
|
20230710,161500,878805320,6700,6700,6700,6700,0
|
|
20230710,161400,878805320,6700,6700,6700,6700,0
|
|
20230710,161300,878805320,6700,6700,6700,6700,0
|
|
20230710,161200,878805320,6700,6700,6700,6700,0
|
|
20230710,161100,878805320,6700,6700,6700,6700,0
|
|
20230710,161000,878805320,6700,6700,6700,6700,0
|
|
20230710,160900,878805320,6700,6700,6700,6700,0
|
|
20230710,160800,878805320,6700,6700,6700,6700,0
|
|
20230710,160700,878805320,6700,6700,6700,6700,0
|
|
20230710,160600,878805320,6700,6700,6700,6700,0
|
|
20230710,160500,878805320,6700,6700,6700,6700,0
|
|
20230710,160400,878805320,6700,6700,6700,6700,0
|
|
20230710,160300,878805320,6700,6700,6700,6700,0
|
|
20230710,160200,878805320,6700,6700,6700,6700,0
|
|
20230710,160100,878805320,6700,6700,6700,6700,0
|
|
20230710,160000,878805320,6700,6700,6700,6700,0
|
|
20230710,155900,878805320,6700,6700,6700,6700,0
|
|
20230710,155800,878805320,6700,6700,6700,6700,0
|
|
20230710,155700,878805320,6700,6700,6700,6700,0
|
|
20230710,155600,878805320,6700,6700,6700,6700,3719
|
|
20230710,155500,878805320,6700,6700,6700,6700,0
|
|
20230710,155400,878805320,6700,6700,6700,6700,0
|
|
20230710,155300,878805320,6700,6700,6700,6700,0
|
|
20230710,155200,878805320,6700,6700,6700,6700,0
|
|
20230710,155100,878805320,6700,6700,6700,6700,0
|
|
20230710,155000,878805320,6700,6700,6700,6700,0
|
|
20230710,154900,878805320,6700,6700,6700,6700,0
|
|
20230710,154800,878805320,6700,6700,6700,6700,0
|
|
20230710,154700,878805320,6700,6700,6700,6700,0
|
|
20230710,154600,878805320,6700,6700,6700,6700,0
|
|
20230710,154500,878805320,6700,6700,6700,6700,0
|
|
20230710,154400,878805320,6700,6700,6700,6700,0
|
|
20230710,154300,878805320,6700,6700,6700,6700,0
|
|
20230710,154200,878805320,6700,6700,6700,6700,0
|
|
20230710,154100,878805320,6700,6700,6700,6700,0
|
|
20230710,154000,878805320,6700,6700,6700,6700,0
|
|
20230710,153900,878805320,6700,6700,6700,6700,0
|
|
20230710,153800,878805320,6700,6700,6700,6700,0
|
|
20230710,153700,878805320,6700,6700,6700,6700,0
|
|
20230710,153600,878805320,6700,6700,6700,6700,0
|
|
20230710,153500,878805320,6700,6700,6700,6700,0
|
|
20230710,153400,878805320,6700,6700,6700,6700,0
|
|
20230710,153300,878805320,6700,6700,6700,6700,0
|
|
20230710,153200,878805320,6700,6700,6700,6700,0
|
|
20230710,153100,878805320,6700,6700,6700,6700,0
|
|
20230710,153000,878805320,6700,6700,6700,6700,3719
|
|
20230710,152900,853888020,6700,6700,6700,6700,0
|
|
20230710,152800,853888020,6700,6700,6700,6700,0
|
|
20230710,152700,853888020,6700,6700,6700,6700,0
|
|
20230710,152600,853888020,6700,6700,6700,6700,0
|
|
20230710,152500,853888020,6700,6700,6700,6700,0
|
|
20230710,152400,853888020,6700,6700,6700,6700,0
|
|
20230710,152300,853888020,6700,6700,6700,6700,0
|
|
20230710,152200,853888020,6700,6700,6700,6700,0
|
|
20230710,152100,853888020,6700,6700,6700,6700,0
|
|
20230710,152000,853888020,6700,6700,6700,6700,0
|
|
20230710,151900,853888020,6700,6700,6700,6700,201
|
|
20230710,151800,852541320,6700,6700,6700,6680,3311
|
|
20230710,151700,830383570,6700,6700,6700,6700,350
|
|
20230710,151600,828038570,6700,6700,6700,6700,393
|
|
20230710,151500,825405470,6700,6700,6710,6700,397
|
|
20230710,151400,822742510,6700,6700,6700,6700,401
|
|
20230710,151300,820055810,6700,6710,6710,6700,715
|
|
20230710,151200,815264810,6710,6710,6710,6710,260
|
|
20230710,151100,813520210,6710,6710,6710,6710,15
|
|
20230710,151000,813419560,6700,6720,6720,6700,3635
|
|
20230710,150900,789053010,6720,6720,6720,6720,314
|
|
20230710,150800,786942930,6730,6730,6730,6730,10
|
|
20230710,150700,786875630,6740,6730,6740,6720,403
|
|
20230710,150600,784163440,6740,6740,6740,6740,1
|
|
20230710,150500,784156700,6710,6710,6710,6710,30
|
|
20230710,150400,783955400,6740,6740,6740,6740,3
|
|
20230710,150300,783935180,6750,6710,6750,6710,104
|
|
20230710,150200,783235820,6740,6710,6740,6710,707
|
|
20230710,150100,778470730,6700,6720,6720,6700,1250
|
|
20230710,150000,770083330,6730,6730,6730,6730,269
|
|
20230710,145900,768272960,6740,6740,6740,6740,301
|
|
20230710,145800,766244220,6750,6760,6760,6740,2587
|
|
20230710,145700,748781930,6750,6760,6760,6750,1329
|
|
20230710,145600,739806970,6760,6760,6760,6760,501
|
|
20230710,145500,736420210,6750,6760,6760,6750,585
|
|
20230710,145400,732465630,6760,6770,6770,6760,539
|
|
20230710,145300,728816980,6750,6730,6770,6730,3846
|
|
20230710,145200,702860680,6730,6730,6730,6730,163
|
|
20230710,145100,701763690,6740,6730,6740,6730,4877
|
|
20230710,145000,668922760,6720,6720,6720,6720,728
|
|
20230710,144900,664030600,6720,6710,6720,6710,870
|
|
20230710,144800,658188860,6710,6700,6710,6700,615
|
|
20230710,144700,654065360,6690,6690,6690,6690,0
|
|
20230710,144600,654065360,6690,6700,6700,6690,1775
|
|
20230710,144500,642174830,6700,6700,6700,6700,0
|
|
20230710,144400,642174830,6700,6700,6700,6700,95
|
|
20230710,144300,641538330,6700,6710,6710,6700,1935
|
|
20230710,144200,628569760,6720,6730,6730,6720,376
|
|
20230710,144100,626041290,6720,6730,6730,6720,1028
|
|
20230710,144000,619132930,6730,6720,6730,6720,72
|
|
20230710,143900,618648390,6720,6730,6730,6720,447
|
|
20230710,143800,615643710,6730,6730,6730,6720,592
|
|
20230710,143700,611659630,6730,6720,6730,6720,2158
|
|
20230710,143600,597157850,6710,6720,6720,6710,1887
|
|
20230710,143500,584484030,6730,6730,6730,6720,464
|
|
20230710,143400,581361370,6730,6710,6730,6710,4481
|
|
20230710,143300,551258340,6710,6700,6710,6700,743
|
|
20230710,143200,546276710,6710,6690,6710,6690,665
|
|
20230710,143100,541827400,6690,6690,6690,6680,874
|
|
20230710,143000,535980520,6690,6690,6690,6690,342
|
|
20230710,142900,533692540,6700,6700,6700,6690,1493
|
|
20230710,142800,523696270,6700,6690,6700,6690,483
|
|
20230710,142700,520462340,6690,6690,6690,6680,963
|
|
20230710,142600,514024880,6690,6680,6690,6680,500
|
|
20230710,142500,510683880,6680,6710,6710,6680,1583
|
|
20230710,142400,500101040,6710,6620,6730,6620,14435
|
|
20230710,142300,403481780,6600,6620,6620,6600,4
|
|
20230710,142200,403455340,6620,6620,6620,6620,66
|
|
20230710,142100,403018420,6600,6600,6600,6600,0
|
|
20230710,142000,403018420,6600,6600,6600,6600,19
|
|
20230710,141900,402893020,6600,6600,6600,6600,111
|
|
20230710,141800,402160420,6620,6620,6620,6620,0
|
|
20230710,141700,402160420,6620,6620,6620,6620,5
|
|
20230710,141600,402127320,6620,6620,6620,6620,41
|
|
20230710,141500,401855900,6620,6620,6620,6620,22
|
|
20230710,141400,401710260,6610,6610,6610,6610,0
|
|
20230710,141300,401710260,6610,6610,6610,6610,119
|
|
20230710,141200,400923670,6630,6630,6630,6630,269
|
|
20230710,141100,399140200,6630,6630,6630,6630,410
|
|
20230710,141000,396421900,6600,6600,6600,6600,0
|
|
20230710,140900,396421900,6600,6600,6630,6600,1020
|
|
20230710,140800,389660410,6600,6600,6600,6600,178
|
|
20230710,140700,388485610,6620,6620,6620,6620,990
|
|
20230710,140600,381931810,6600,6600,6600,6600,703
|
|
20230710,140500,377292010,6600,6600,6600,6600,0
|
|
20230710,140400,377292010,6600,6600,6600,6600,0
|
|
20230710,140300,377292010,6600,6600,6600,6600,90
|
|
20230710,140200,376698010,6600,6600,6600,6600,0
|
|
20230710,140100,376698010,6600,6600,6600,6600,90
|
|
20230710,140000,376104010,6630,6630,6630,6630,0
|
|
20230710,135900,376104010,6630,6630,6630,6630,0
|
|
20230710,135800,376104010,6630,6630,6630,6630,0
|
|
20230710,135700,376104010,6630,6630,6630,6630,10
|
|
20230710,135600,376037710,6630,6630,6630,6630,1
|
|
20230710,135500,376031080,6630,6620,6630,6620,1092
|
|
20230710,135400,368802030,6600,6600,6600,6600,0
|
|
20230710,135300,368802030,6600,6600,6600,6600,14
|
|
20230710,135200,368709630,6600,6600,6600,6600,0
|
|
20230710,135100,368709630,6600,6600,6600,6600,14
|
|
20230710,135000,368617230,6600,6600,6600,6600,290
|
|
20230710,134900,366703230,6610,6610,6610,6610,100
|
|
20230710,134800,366042230,6610,6610,6610,6610,0
|
|
20230710,134700,366042230,6610,6620,6620,6610,153
|
|
20230710,134600,365029930,6620,6620,6620,6620,75
|
|
20230710,134500,364533430,6620,6620,6620,6620,0
|
|
20230710,134400,364533430,6620,6620,6620,6620,0
|
|
20230710,134300,364533430,6620,6620,6620,6620,540
|
|
20230710,134200,360958630,6620,6620,6620,6620,224
|
|
20230710,134100,359475750,6630,6630,6630,6630,0
|
|
20230710,134000,359475750,6630,6630,6630,6630,0
|
|
20230710,133900,359475750,6630,6630,6630,6630,0
|
|
20230710,133800,359475750,6630,6620,6630,6620,2209
|
|
20230710,133700,344833220,6620,6620,6620,6620,0
|
|
20230710,133600,344833220,6620,6620,6620,6620,2
|
|
20230710,133500,344819980,6610,6610,6610,6610,275
|
|
20230710,133400,343002230,6600,6580,6600,6580,283
|
|
20230710,133300,341135430,6570,6570,6570,6570,0
|
|
20230710,133200,341135430,6570,6570,6570,6570,0
|
|
20230710,133100,341135430,6570,6570,6570,6570,110
|
|
20230710,133000,340412730,6560,6560,6560,6560,0
|
|
20230710,132900,340412730,6560,6560,6560,6560,0
|
|
20230710,132800,340412730,6560,6560,6560,6560,0
|
|
20230710,132700,340412730,6560,6570,6570,6560,660
|
|
20230710,132600,336081410,6570,6570,6570,6570,0
|
|
20230710,132500,336081410,6570,6570,6570,6570,5
|
|
20230710,132400,336048560,6580,6580,6580,6580,0
|
|
20230710,132300,336048560,6580,6580,6580,6580,0
|
|
20230710,132200,336048560,6580,6580,6580,6580,0
|
|
20230710,132100,336048560,6580,6580,6580,6580,664
|
|
20230710,132000,331679440,6580,6580,6580,6580,0
|
|
20230710,131900,331679440,6580,6580,6580,6580,18
|
|
20230710,131800,331561000,6570,6570,6570,6570,41
|
|
20230710,131700,331291630,6580,6580,6580,6580,0
|
|
20230710,131600,331291630,6580,6580,6580,6580,0
|
|
20230710,131500,331291630,6580,6580,6580,6580,10
|
|
20230710,131400,331225830,6590,6590,6590,6590,0
|
|
20230710,131300,331225830,6590,6590,6590,6590,0
|
|
20230710,131200,331225830,6590,6590,6590,6590,0
|
|
20230710,131100,331225830,6590,6590,6590,6590,50
|
|
20230710,131000,330896330,6590,6590,6590,6590,647
|
|
20230710,130900,326632600,6570,6570,6570,6570,28
|
|
20230710,130800,326448640,6570,6570,6570,6570,0
|
|
20230710,130700,326448640,6570,6570,6570,6570,0
|
|
20230710,130600,326448640,6570,6570,6570,6570,0
|
|
20230710,130500,326448640,6570,6570,6570,6570,0
|
|
20230710,130400,326448640,6570,6570,6570,6570,0
|
|
20230710,130300,326448640,6570,6570,6570,6570,0
|
|
20230710,130200,326448640,6570,6570,6570,6570,35
|
|
20230710,130100,326218690,6580,6580,6580,6580,0
|
|
20230710,130000,326218690,6580,6590,6590,6580,30
|
|
20230710,125900,326021190,6590,6590,6590,6590,0
|
|
20230710,125800,326021190,6590,6590,6590,6590,0
|
|
20230710,125700,326021190,6590,6590,6590,6590,0
|
|
20230710,125600,326021190,6590,6590,6590,6590,0
|
|
20230710,125500,326021190,6590,6600,6600,6590,27
|
|
20230710,125400,325843250,6590,6590,6590,6590,4
|
|
20230710,125300,325816890,6590,6580,6590,6580,100
|
|
20230710,125200,325158010,6560,6560,6560,6560,0
|
|
20230710,125100,325158010,6560,6560,6560,6560,0
|
|
20230710,125000,325158010,6560,6560,6560,6560,0
|
|
20230710,124900,325158010,6560,6560,6560,6560,0
|
|
20230710,124800,325158010,6560,6560,6560,6560,41
|
|
20230710,124700,324889050,6580,6580,6580,6580,1
|
|
20230710,124600,324882470,6580,6580,6580,6580,220
|
|
20230710,124500,323434870,6560,6560,6560,6560,0
|
|
20230710,124400,323434870,6560,6560,6560,6560,10
|
|
20230710,124300,323369270,6530,6530,6530,6530,0
|
|
20230710,124200,323369270,6530,6530,6530,6530,0
|
|
20230710,124100,323369270,6530,6590,6590,6530,4402
|
|
20230710,124000,294558690,6600,6600,6600,6600,0
|
|
20230710,123900,294558690,6600,6600,6600,6600,121
|
|
20230710,123800,293760090,6600,6600,6600,6600,0
|
|
20230710,123700,293760090,6600,6600,6600,6600,83
|
|
20230710,123600,293212290,6600,6610,6610,6600,201
|
|
20230710,123500,291885680,6600,6600,6600,6600,96
|
|
20230710,123400,291252080,6610,6610,6610,6610,0
|
|
20230710,123300,291252080,6610,6610,6610,6610,161
|
|
20230710,123200,290187870,6610,6610,6610,6610,30
|
|
20230710,123100,289989570,6610,6610,6610,6610,10
|
|
20230710,123000,289923470,6610,6610,6610,6610,0
|
|
20230710,122900,289923470,6610,6610,6610,6610,5
|
|
20230710,122800,289890420,6590,6590,6590,6590,2
|
|
20230710,122700,289877240,6610,6610,6610,6610,17
|
|
20230710,122600,289764870,6630,6630,6630,6630,0
|
|
20230710,122500,289764870,6630,6630,6630,6630,0
|
|
20230710,122400,289764870,6630,6630,6630,6630,0
|
|
20230710,122300,289764870,6630,6630,6630,6630,0
|
|
20230710,122200,289764870,6630,6630,6630,6630,70
|
|
20230710,122100,289300770,6630,6620,6630,6620,652
|
|
20230710,122000,284978030,6620,6620,6620,6620,751
|
|
20230710,121900,280006410,6620,6620,6620,6620,1
|
|
20230710,121800,279999790,6620,6620,6620,6620,0
|
|
20230710,121700,279999790,6620,6620,6620,6620,100
|
|
20230710,121600,279337790,6630,6620,6630,6620,789
|
|
20230710,121500,274114530,6630,6630,6630,6630,63
|
|
20230710,121400,273696840,6630,6630,6630,6630,10
|
|
20230710,121300,273630540,6640,6610,6640,6610,500
|
|
20230710,121200,270323300,6530,6530,6530,6530,0
|
|
20230710,121100,270323300,6530,6530,6530,6530,0
|
|
20230710,121000,270323300,6530,6610,6610,6530,2638
|
|
20230710,120900,253047930,6610,6610,6610,6610,0
|
|
20230710,120800,253047930,6610,6610,6610,6610,90
|
|
20230710,120700,252453030,6610,6610,6610,6610,21
|
|
20230710,120600,252314220,6610,6610,6610,6610,0
|
|
20230710,120500,252314220,6610,6610,6610,6610,0
|
|
20230710,120400,252314220,6610,6610,6610,6610,31
|
|
20230710,120300,252109310,6610,6610,6610,6610,2
|
|
20230710,120200,252096090,6610,6610,6610,6610,0
|
|
20230710,120100,252096090,6610,6610,6610,6610,302
|
|
20230710,120000,250099870,6610,6610,6610,6610,1
|
|
20230710,115900,250093260,6610,6610,6610,6610,1
|
|
20230710,115800,250086650,6620,6580,6620,6560,550
|
|
20230710,115700,246458850,6580,6580,6580,6580,0
|
|
20230710,115600,246458850,6580,6580,6580,6580,0
|
|
20230710,115500,246458850,6580,6580,6580,6580,0
|
|
20230710,115400,246458850,6580,6580,6580,6580,0
|
|
20230710,115300,246458850,6580,6580,6580,6580,0
|
|
20230710,115200,246458850,6580,6580,6580,6580,77
|
|
20230710,115100,245952190,6580,6580,6580,6580,503
|
|
20230710,115000,242642450,6540,6540,6540,6540,0
|
|
20230710,114900,242642450,6540,6540,6540,6540,0
|
|
20230710,114800,242642450,6540,6540,6540,6540,0
|
|
20230710,114700,242642450,6540,6540,6540,6540,0
|
|
20230710,114600,242642450,6540,6540,6540,6540,0
|
|
20230710,114500,242642450,6540,6560,6560,6540,148
|
|
20230710,114400,241673660,6550,6550,6550,6550,0
|
|
20230710,114300,241673660,6550,6560,6580,6550,700
|
|
20230710,114200,237072440,6550,6550,6550,6550,0
|
|
20230710,114100,237072440,6550,6560,6560,6550,6
|
|
20230710,114000,237033120,6580,6580,6580,6580,0
|
|
20230710,113900,237033120,6580,6580,6580,6580,5
|
|
20230710,113800,237000220,6580,6580,6580,6580,0
|
|
20230710,113700,237000220,6580,6580,6580,6580,0
|
|
20230710,113600,237000220,6580,6580,6580,6580,67
|
|
20230710,113500,236559360,6590,6590,6590,6590,0
|
|
20230710,113400,236559360,6590,6590,6590,6590,0
|
|
20230710,113300,236559360,6590,6590,6590,6590,189
|
|
20230710,113200,235313850,6580,6580,6580,6580,10
|
|
20230710,113100,235248050,6590,6590,6590,6590,7
|
|
20230710,113000,235201920,6590,6590,6590,6590,7
|
|
20230710,112900,235155790,6590,6590,6590,6590,0
|
|
20230710,112800,235155790,6590,6590,6590,6590,253
|
|
20230710,112700,233488520,6600,6600,6600,6600,100
|
|
20230710,112600,232828520,6600,6600,6600,6600,811
|
|
20230710,112500,227475920,6600,6590,6600,6590,50
|
|
20230710,112400,227146400,6590,6590,6590,6590,103
|
|
20230710,112300,226467630,6590,6590,6590,6590,0
|
|
20230710,112200,226467630,6590,6590,6590,6590,8
|
|
20230710,112100,226414910,6590,6590,6590,6590,0
|
|
20230710,112000,226414910,6590,6590,6590,6590,100
|
|
20230710,111900,225755910,6590,6590,6590,6590,130
|
|
20230710,111800,224899210,6590,6590,6590,6590,0
|
|
20230710,111700,224899210,6590,6590,6590,6590,0
|
|
20230710,111600,224899210,6590,6590,6590,6590,500
|
|
20230710,111500,221604210,6580,6570,6580,6570,119
|
|
20230710,111400,220821390,6570,6560,6570,6560,570
|
|
20230710,111300,217076500,6570,6570,6570,6550,32
|
|
20230710,111200,216866420,6570,6570,6570,6570,0
|
|
20230710,111100,216866420,6570,6570,6570,6570,40
|
|
20230710,111000,216603620,6560,6560,6560,6560,0
|
|
20230710,110900,216603620,6560,6560,6560,6560,15
|
|
20230710,110800,216505220,6560,6560,6560,6560,102
|
|
20230710,110700,215836100,6570,6570,6570,6570,0
|
|
20230710,110600,215836100,6570,6570,6570,6570,0
|
|
20230710,110500,215836100,6570,6570,6570,6570,0
|
|
20230710,110400,215836100,6570,6570,6570,6570,0
|
|
20230710,110300,215836100,6570,6570,6570,6570,1
|
|
20230710,110200,215829530,6550,6550,6550,6550,0
|
|
20230710,110100,215829530,6550,6550,6550,6550,0
|
|
20230710,110000,215829530,6550,6550,6550,6550,0
|
|
20230710,105900,215829530,6550,6550,6550,6550,203
|
|
20230710,105800,214499880,6550,6560,6560,6550,59
|
|
20230710,105700,214112870,6550,6550,6550,6550,14
|
|
20230710,105600,214021170,6550,6550,6550,6550,10
|
|
20230710,105500,213955670,6540,6540,6540,6540,1
|
|
20230710,105400,213949130,6560,6560,6560,6560,0
|
|
20230710,105300,213949130,6560,6560,6560,6560,10
|
|
20230710,105200,213883530,6560,6560,6560,6560,10
|
|
20230710,105100,213817930,6560,6560,6560,6560,0
|
|
20230710,105000,213817930,6560,6560,6560,6560,0
|
|
20230710,104900,213817930,6560,6560,6560,6560,196
|
|
20230710,104800,212532170,6560,6560,6560,6560,0
|
|
20230710,104700,212532170,6560,6560,6560,6560,0
|
|
20230710,104600,212532170,6560,6560,6560,6560,50
|
|
20230710,104500,212204170,6570,6570,6570,6570,0
|
|
20230710,104400,212204170,6570,6540,6570,6540,514
|
|
20230710,104300,208840210,6540,6540,6540,6540,0
|
|
20230710,104200,208840210,6540,6540,6540,6540,1
|
|
20230710,104100,208833670,6540,6540,6540,6540,0
|
|
20230710,104000,208833670,6540,6540,6540,6540,0
|
|
20230710,103900,208833670,6540,6550,6550,6540,623
|
|
20230710,103800,204753220,6560,6560,6560,6560,197
|
|
20230710,103700,203460900,6560,6560,6560,6560,40
|
|
20230710,103600,203198500,6560,6560,6560,6560,124
|
|
20230710,103500,202385060,6570,6570,6570,6570,549
|
|
20230710,103400,198778130,6570,6590,6590,6570,31
|
|
20230710,103300,198573860,6590,6590,6590,6590,0
|
|
20230710,103200,198573860,6590,6590,6590,6590,5
|
|
20230710,103100,198540910,6600,6600,6600,6600,0
|
|
20230710,103000,198540910,6600,6590,6600,6590,150
|
|
20230710,102900,197552380,6590,6590,6590,6590,0
|
|
20230710,102800,197552380,6590,6590,6590,6590,330
|
|
20230710,102700,195377680,6580,6580,6580,6580,55
|
|
20230710,102600,195015780,6570,6570,6570,6570,0
|
|
20230710,102500,195015780,6570,6580,6580,6570,106
|
|
20230710,102400,194319330,6580,6580,6580,6580,0
|
|
20230710,102300,194319330,6580,6580,6580,6580,0
|
|
20230710,102200,194319330,6580,6580,6580,6580,40
|
|
20230710,102100,194056130,6580,6580,6580,6580,0
|
|
20230710,102000,194056130,6580,6580,6580,6580,0
|
|
20230710,101900,194056130,6580,6580,6580,6580,1
|
|
20230710,101800,194049550,6580,6580,6580,6580,1
|
|
20230710,101700,194042970,6580,6580,6580,6580,283
|
|
20230710,101600,192180830,6580,6580,6580,6580,0
|
|
20230710,101500,192180830,6580,6580,6580,6580,332
|
|
20230710,101400,189996270,6580,6580,6580,6580,0
|
|
20230710,101300,189996270,6580,6580,6580,6580,20
|
|
20230710,101200,189864670,6580,6580,6580,6580,70
|
|
20230710,101100,189404070,6580,6580,6580,6580,1
|
|
20230710,101000,189397490,6580,6580,6580,6580,202
|
|
20230710,100900,188068330,6580,6580,6580,6580,2
|
|
20230710,100800,188055170,6580,6580,6580,6580,695
|
|
20230710,100700,183482070,6550,6550,6550,6550,0
|
|
20230710,100600,183482070,6550,6550,6550,6550,0
|
|
20230710,100500,183482070,6550,6550,6550,6550,0
|
|
20230710,100400,183482070,6550,6550,6550,6550,0
|
|
20230710,100300,183482070,6550,6550,6550,6550,0
|
|
20230710,100200,183482070,6550,6550,6550,6550,0
|
|
20230710,100100,183482070,6550,6550,6550,6550,0
|
|
20230710,100000,183482070,6550,6580,6580,6550,120
|
|
20230710,095900,182694270,6580,6580,6580,6580,31
|
|
20230710,095800,182490290,6580,6580,6580,6580,80
|
|
20230710,095700,181963890,6580,6560,6580,6560,201
|
|
20230710,095600,180643180,6550,6550,6550,6550,98
|
|
20230710,095500,180001280,6550,6550,6550,6550,103
|
|
20230710,095400,179326630,6540,6540,6540,6540,0
|
|
20230710,095300,179326630,6540,6540,6540,6540,0
|
|
20230710,095200,179326630,6540,6540,6540,6540,0
|
|
20230710,095100,179326630,6540,6540,6540,6540,0
|
|
20230710,095000,179326630,6540,6560,6560,6540,109
|
|
20230710,094900,178611770,6560,6560,6560,6560,0
|
|
20230710,094800,178611770,6560,6560,6560,6560,0
|
|
20230710,094700,178611770,6560,6560,6560,6560,50
|
|
20230710,094600,178283770,6560,6560,6560,6560,40
|
|
20230710,094500,178021370,6560,6540,6560,6540,109
|
|
20230710,094400,177306510,6550,6550,6550,6550,0
|
|
20230710,094300,177306510,6550,6550,6550,6550,6
|
|
20230710,094200,177267210,6550,6540,6550,6540,6
|
|
20230710,094100,177227920,6530,6510,6530,6510,934
|
|
20230710,094000,171129060,6510,6520,6520,6510,63
|
|
20230710,093900,170718530,6530,6530,6530,6530,37
|
|
20230710,093800,170476920,6530,6530,6530,6530,808
|
|
20230710,093700,165200680,6530,6520,6530,6520,602
|
|
20230710,093600,161269630,6500,6500,6500,6500,18
|
|
20230710,093500,161152630,6480,6480,6480,6480,55
|
|
20230710,093400,160796230,6480,6480,6480,6480,0
|
|
20230710,093300,160796230,6480,6480,6480,6480,0
|
|
20230710,093200,160796230,6480,6480,6480,6450,1128
|
|
20230710,093100,153501590,6480,6480,6480,6480,0
|
|
20230710,093000,153501590,6480,6480,6480,6480,715
|
|
20230710,092900,148868390,6480,6480,6480,6480,700
|
|
20230710,092800,144332390,6480,6500,6500,6480,300
|
|
20230710,092700,142384880,6490,6500,6500,6490,324
|
|
20230710,092600,140281860,6560,6510,6560,6500,356
|
|
20230710,092500,137965150,6510,6540,6540,6510,332
|
|
20230710,092400,135800270,6540,6540,6540,6540,380
|
|
20230710,092300,133315070,6540,6540,6540,6540,0
|
|
20230710,092200,133315070,6540,6550,6550,6540,1329
|
|
20230710,092100,124614410,6560,6560,6560,6560,846
|
|
20230710,092000,119064650,6560,6560,6560,6550,166
|
|
20230710,091900,117976190,6560,6540,6560,6540,798
|
|
20230710,091800,112750530,6540,6520,6540,6510,990
|
|
20230710,091700,106301020,6520,6520,6520,6520,1
|
|
20230710,091600,106294500,6520,6490,6520,6460,2865
|
|
20230710,091500,87755540,6520,6520,6520,6520,0
|
|
20230710,091400,87755540,6520,6520,6520,6520,212
|
|
20230710,091300,86373300,6520,6520,6520,6520,37
|
|
20230710,091200,86132060,6520,6520,6520,6520,0
|
|
20230710,091100,86132060,6520,6490,6520,6480,472
|
|
20230710,091000,83068910,6490,6490,6490,6490,500
|
|
20230710,090900,79823910,6490,6490,6490,6490,50
|
|
20230710,090800,79499410,6490,6490,6530,6490,1201
|
|
20230710,090700,71697590,6500,6500,6500,6500,110
|
|
20230710,090600,70982590,6500,6500,6500,6500,20
|
|
20230710,090500,70852590,6500,6500,6500,6500,0
|
|
20230710,090400,70852590,6500,6500,6500,6500,378
|
|
20230710,090300,68395590,6460,6510,6510,6460,4184
|
|
20230710,090200,41329640,6510,6510,6510,6500,129
|
|
20230710,090100,40490650,6510,6510,6510,6510,20
|
|
20230710,090000,40360450,6540,6470,6560,6470,6237
|