669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,200600,91747120,6470,6470,6470,6470,93
|
|
20230705,200500,91747120,6470,6470,6470,6470,0
|
|
20230705,200400,91747120,6470,6470,6470,6470,0
|
|
20230705,200300,91747120,6470,6470,6470,6470,0
|
|
20230705,200200,91747120,6470,6470,6470,6470,0
|
|
20230705,200100,91747120,6470,6470,6470,6470,0
|
|
20230705,200000,91747120,6470,6470,6470,6470,0
|
|
20230705,195900,91747120,6470,6470,6470,6470,0
|
|
20230705,195800,91747120,6470,6470,6470,6470,0
|
|
20230705,195700,91747120,6470,6470,6470,6470,0
|
|
20230705,195600,91747120,6470,6470,6470,6470,0
|
|
20230705,195500,91747120,6470,6470,6470,6470,0
|
|
20230705,195400,91747120,6470,6470,6470,6470,0
|
|
20230705,195300,91747120,6470,6470,6470,6470,0
|
|
20230705,195200,91747120,6470,6470,6470,6470,0
|
|
20230705,195100,91747120,6470,6470,6470,6470,0
|
|
20230705,195000,91747120,6470,6470,6470,6470,0
|
|
20230705,194900,91747120,6470,6470,6470,6470,0
|
|
20230705,194800,91747120,6470,6470,6470,6470,0
|
|
20230705,194700,91747120,6470,6470,6470,6470,0
|
|
20230705,194600,91747120,6470,6470,6470,6470,0
|
|
20230705,194500,91747120,6470,6470,6470,6470,0
|
|
20230705,194400,91747120,6470,6470,6470,6470,0
|
|
20230705,194300,91747120,6470,6470,6470,6470,0
|
|
20230705,194200,91747120,6470,6470,6470,6470,0
|
|
20230705,194100,91747120,6470,6470,6470,6470,0
|
|
20230705,194000,91747120,6470,6470,6470,6470,0
|
|
20230705,193900,91747120,6470,6470,6470,6470,0
|
|
20230705,193800,91747120,6470,6470,6470,6470,0
|
|
20230705,193700,91747120,6470,6470,6470,6470,0
|
|
20230705,193600,91747120,6470,6470,6470,6470,93
|
|
20230705,193500,91747120,6470,6470,6470,6470,0
|
|
20230705,193400,91747120,6470,6470,6470,6470,0
|
|
20230705,193300,91747120,6470,6470,6470,6470,0
|
|
20230705,193200,91747120,6470,6470,6470,6470,0
|
|
20230705,193100,91747120,6470,6470,6470,6470,0
|
|
20230705,193000,91747120,6470,6470,6470,6470,0
|
|
20230705,192900,91747120,6470,6470,6470,6470,0
|
|
20230705,192800,91747120,6470,6470,6470,6470,0
|
|
20230705,192700,91747120,6470,6470,6470,6470,0
|
|
20230705,192600,91747120,6470,6470,6470,6470,0
|
|
20230705,192500,91747120,6470,6470,6470,6470,0
|
|
20230705,192400,91747120,6470,6470,6470,6470,0
|
|
20230705,192300,91747120,6470,6470,6470,6470,0
|
|
20230705,192200,91747120,6470,6470,6470,6470,0
|
|
20230705,192100,91747120,6470,6470,6470,6470,0
|
|
20230705,192000,91747120,6470,6470,6470,6470,0
|
|
20230705,191900,91747120,6470,6470,6470,6470,0
|
|
20230705,191800,91747120,6470,6470,6470,6470,0
|
|
20230705,191700,91747120,6470,6470,6470,6470,0
|
|
20230705,191600,91747120,6470,6470,6470,6470,0
|
|
20230705,191500,91747120,6470,6470,6470,6470,0
|
|
20230705,191400,91747120,6470,6470,6470,6470,0
|
|
20230705,191300,91747120,6470,6470,6470,6470,0
|
|
20230705,191200,91747120,6470,6470,6470,6470,0
|
|
20230705,191100,91747120,6470,6470,6470,6470,0
|
|
20230705,191000,91747120,6470,6470,6470,6470,0
|
|
20230705,190900,91747120,6470,6470,6470,6470,0
|
|
20230705,190800,91747120,6470,6470,6470,6470,0
|
|
20230705,190700,91747120,6470,6470,6470,6470,0
|
|
20230705,190600,91747120,6470,6470,6470,6470,93
|
|
20230705,190500,91747120,6470,6470,6470,6470,0
|
|
20230705,190400,91747120,6470,6470,6470,6470,0
|
|
20230705,190300,91747120,6470,6470,6470,6470,0
|
|
20230705,190200,91747120,6470,6470,6470,6470,0
|
|
20230705,190100,91747120,6470,6470,6470,6470,0
|
|
20230705,190000,91747120,6470,6470,6470,6470,0
|
|
20230705,185900,91747120,6470,6470,6470,6470,0
|
|
20230705,185800,91747120,6470,6470,6470,6470,0
|
|
20230705,185700,91747120,6470,6470,6470,6470,0
|
|
20230705,185600,91747120,6470,6470,6470,6470,0
|
|
20230705,185500,91747120,6470,6470,6470,6470,0
|
|
20230705,185400,91747120,6470,6470,6470,6470,0
|
|
20230705,185300,91747120,6470,6470,6470,6470,0
|
|
20230705,185200,91747120,6470,6470,6470,6470,0
|
|
20230705,185100,91747120,6470,6470,6470,6470,0
|
|
20230705,185000,91747120,6470,6470,6470,6470,0
|
|
20230705,184900,91747120,6470,6470,6470,6470,0
|
|
20230705,184800,91747120,6470,6470,6470,6470,0
|
|
20230705,184700,91747120,6470,6470,6470,6470,0
|
|
20230705,184600,91747120,6470,6470,6470,6470,0
|
|
20230705,184500,91747120,6470,6470,6470,6470,0
|
|
20230705,184400,91747120,6470,6470,6470,6470,0
|
|
20230705,184300,91747120,6470,6470,6470,6470,0
|
|
20230705,184200,91747120,6470,6470,6470,6470,0
|
|
20230705,184100,91747120,6470,6470,6470,6470,0
|
|
20230705,184000,91747120,6470,6470,6470,6470,0
|
|
20230705,183900,91747120,6470,6470,6470,6470,0
|
|
20230705,183800,91747120,6470,6470,6470,6470,0
|
|
20230705,183700,91747120,6470,6470,6470,6470,0
|
|
20230705,183600,91747120,6470,6470,6470,6470,93
|
|
20230705,183500,91747120,6470,6470,6470,6470,0
|
|
20230705,183400,91747120,6470,6470,6470,6470,0
|
|
20230705,183300,91747120,6470,6470,6470,6470,0
|
|
20230705,183200,91747120,6470,6470,6470,6470,0
|
|
20230705,183100,91747120,6470,6470,6470,6470,0
|
|
20230705,183000,91747120,6470,6470,6470,6470,0
|
|
20230705,182900,91747120,6470,6470,6470,6470,0
|
|
20230705,182800,91747120,6470,6470,6470,6470,0
|
|
20230705,182700,91747120,6470,6470,6470,6470,0
|
|
20230705,182600,91747120,6470,6470,6470,6470,0
|
|
20230705,182500,91747120,6470,6470,6470,6470,0
|
|
20230705,182400,91747120,6470,6470,6470,6470,0
|
|
20230705,182300,91747120,6470,6470,6470,6470,0
|
|
20230705,182200,91747120,6470,6470,6470,6470,0
|
|
20230705,182100,91747120,6470,6470,6470,6470,0
|
|
20230705,182000,91747120,6470,6470,6470,6470,0
|
|
20230705,181900,91747120,6470,6470,6470,6470,0
|
|
20230705,181800,91747120,6470,6470,6470,6470,0
|
|
20230705,181700,91747120,6470,6470,6470,6470,0
|
|
20230705,181600,91747120,6470,6470,6470,6470,0
|
|
20230705,181500,91747120,6470,6470,6470,6470,0
|
|
20230705,181400,91747120,6470,6470,6470,6470,0
|
|
20230705,181300,91747120,6470,6470,6470,6470,0
|
|
20230705,181200,91747120,6470,6470,6470,6470,0
|
|
20230705,181100,91747120,6470,6470,6470,6470,0
|
|
20230705,181000,91747120,6470,6470,6470,6470,0
|
|
20230705,180900,91747120,6470,6470,6470,6470,0
|
|
20230705,180800,91747120,6470,6470,6470,6470,0
|
|
20230705,180700,91747120,6470,6470,6470,6470,0
|
|
20230705,180600,91747120,6470,6470,6470,6470,93
|
|
20230705,180500,91747120,6470,6470,6470,6470,0
|
|
20230705,180400,91747120,6470,6470,6470,6470,0
|
|
20230705,180300,91747120,6470,6470,6470,6470,0
|
|
20230705,180200,91747120,6470,6470,6470,6470,0
|
|
20230705,180100,91747120,6470,6470,6470,6470,0
|
|
20230705,180000,91747120,6470,6470,6470,6470,0
|
|
20230705,175900,91747120,6470,6470,6470,6470,0
|
|
20230705,175800,91747120,6470,6470,6470,6470,0
|
|
20230705,175700,91747120,6470,6470,6470,6470,0
|
|
20230705,175600,91747120,6470,6470,6470,6470,0
|
|
20230705,175500,91747120,6470,6470,6470,6470,0
|
|
20230705,175400,91747120,6470,6470,6470,6470,0
|
|
20230705,175300,91747120,6470,6470,6470,6470,0
|
|
20230705,175200,91747120,6470,6470,6470,6470,0
|
|
20230705,175100,91747120,6470,6470,6470,6470,0
|
|
20230705,175000,91747120,6470,6470,6470,6470,0
|
|
20230705,174900,91747120,6470,6470,6470,6470,0
|
|
20230705,174800,91747120,6470,6470,6470,6470,0
|
|
20230705,174700,91747120,6470,6470,6470,6470,0
|
|
20230705,174600,91747120,6470,6470,6470,6470,0
|
|
20230705,174500,91747120,6470,6470,6470,6470,0
|
|
20230705,174400,91747120,6470,6470,6470,6470,0
|
|
20230705,174300,91747120,6470,6470,6470,6470,0
|
|
20230705,174200,91747120,6470,6470,6470,6470,0
|
|
20230705,174100,91747120,6470,6470,6470,6470,0
|
|
20230705,174000,91747120,6470,6470,6470,6470,0
|
|
20230705,173900,91747120,6470,6470,6470,6470,0
|
|
20230705,173800,91747120,6470,6470,6470,6470,0
|
|
20230705,173700,91747120,6470,6470,6470,6470,0
|
|
20230705,173600,91747120,6470,6470,6470,6470,93
|
|
20230705,173500,91747120,6470,6470,6470,6470,0
|
|
20230705,173400,91747120,6470,6470,6470,6470,0
|
|
20230705,173300,91747120,6470,6470,6470,6470,0
|
|
20230705,173200,91747120,6470,6470,6470,6470,0
|
|
20230705,173100,91747120,6470,6470,6470,6470,0
|
|
20230705,173000,91747120,6470,6470,6470,6470,0
|
|
20230705,172900,91747120,6470,6470,6470,6470,0
|
|
20230705,172800,91747120,6470,6470,6470,6470,0
|
|
20230705,172700,91747120,6470,6470,6470,6470,0
|
|
20230705,172600,91747120,6470,6470,6470,6470,0
|
|
20230705,172500,91747120,6470,6470,6470,6470,0
|
|
20230705,172400,91747120,6470,6470,6470,6470,0
|
|
20230705,172300,91747120,6470,6470,6470,6470,0
|
|
20230705,172200,91747120,6470,6470,6470,6470,0
|
|
20230705,172100,91747120,6470,6470,6470,6470,0
|
|
20230705,172000,91747120,6470,6470,6470,6470,0
|
|
20230705,171900,91747120,6470,6470,6470,6470,0
|
|
20230705,171800,91747120,6470,6470,6470,6470,0
|
|
20230705,171700,91747120,6470,6470,6470,6470,0
|
|
20230705,171600,91747120,6470,6470,6470,6470,0
|
|
20230705,171500,91747120,6470,6470,6470,6470,0
|
|
20230705,171400,91747120,6470,6470,6470,6470,0
|
|
20230705,171300,91747120,6470,6470,6470,6470,0
|
|
20230705,171200,91747120,6470,6470,6470,6470,0
|
|
20230705,171100,91747120,6470,6470,6470,6470,0
|
|
20230705,171000,91747120,6470,6470,6470,6470,0
|
|
20230705,170900,91747120,6470,6470,6470,6470,0
|
|
20230705,170800,91747120,6470,6470,6470,6470,0
|
|
20230705,170700,91747120,6470,6470,6470,6470,0
|
|
20230705,170600,91747120,6470,6470,6470,6470,93
|
|
20230705,170500,91747120,6470,6470,6470,6470,0
|
|
20230705,170400,91747120,6470,6470,6470,6470,0
|
|
20230705,170300,91747120,6470,6470,6470,6470,0
|
|
20230705,170200,91747120,6470,6470,6470,6470,0
|
|
20230705,170100,91747120,6470,6470,6470,6470,0
|
|
20230705,170000,91747120,6470,6470,6470,6470,0
|
|
20230705,165900,91747120,6470,6470,6470,6470,0
|
|
20230705,165800,91747120,6470,6470,6470,6470,0
|
|
20230705,165700,91747120,6470,6470,6470,6470,0
|
|
20230705,165600,91747120,6470,6470,6470,6470,0
|
|
20230705,165500,91747120,6470,6470,6470,6470,0
|
|
20230705,165400,91747120,6470,6470,6470,6470,0
|
|
20230705,165300,91747120,6470,6470,6470,6470,0
|
|
20230705,165200,91747120,6470,6470,6470,6470,0
|
|
20230705,165100,91747120,6470,6470,6470,6470,0
|
|
20230705,165000,91747120,6470,6470,6470,6470,0
|
|
20230705,164900,91747120,6470,6470,6470,6470,0
|
|
20230705,164800,91747120,6470,6470,6470,6470,0
|
|
20230705,164700,91747120,6470,6470,6470,6470,0
|
|
20230705,164600,91747120,6470,6470,6470,6470,0
|
|
20230705,164500,91747120,6470,6470,6470,6470,0
|
|
20230705,164400,91747120,6470,6470,6470,6470,0
|
|
20230705,164300,91747120,6470,6470,6470,6470,0
|
|
20230705,164200,91747120,6470,6470,6470,6470,0
|
|
20230705,164100,91747120,6470,6470,6470,6470,0
|
|
20230705,164000,91747120,6470,6470,6470,6470,0
|
|
20230705,163900,91747120,6470,6470,6470,6470,0
|
|
20230705,163800,91747120,6470,6470,6470,6470,0
|
|
20230705,163700,91747120,6470,6470,6470,6470,0
|
|
20230705,163600,91747120,6470,6470,6470,6470,93
|
|
20230705,163500,91747120,6470,6470,6470,6470,0
|
|
20230705,163400,91747120,6470,6470,6470,6470,0
|
|
20230705,163300,91747120,6470,6470,6470,6470,0
|
|
20230705,163200,91747120,6470,6470,6470,6470,0
|
|
20230705,163100,91747120,6470,6470,6470,6470,0
|
|
20230705,163000,91747120,6470,6470,6470,6470,0
|
|
20230705,162900,91747120,6470,6470,6470,6470,0
|
|
20230705,162800,91747120,6470,6470,6470,6470,0
|
|
20230705,162700,91747120,6470,6470,6470,6470,0
|
|
20230705,162600,91747120,6470,6470,6470,6470,0
|
|
20230705,162500,91747120,6470,6470,6470,6470,0
|
|
20230705,162400,91747120,6470,6470,6470,6470,0
|
|
20230705,162300,91747120,6470,6470,6470,6470,0
|
|
20230705,162200,91747120,6470,6470,6470,6470,0
|
|
20230705,162100,91747120,6470,6470,6470,6470,0
|
|
20230705,162000,91747120,6470,6470,6470,6470,0
|
|
20230705,161900,91747120,6470,6470,6470,6470,0
|
|
20230705,161800,91747120,6470,6470,6470,6470,0
|
|
20230705,161700,91747120,6470,6470,6470,6470,0
|
|
20230705,161600,91747120,6470,6470,6470,6470,0
|
|
20230705,161500,91747120,6470,6470,6470,6470,0
|
|
20230705,161400,91747120,6470,6470,6470,6470,0
|
|
20230705,161300,91747120,6470,6470,6470,6470,0
|
|
20230705,161200,91747120,6470,6470,6470,6470,0
|
|
20230705,161100,91747120,6470,6470,6470,6470,0
|
|
20230705,161000,91747120,6470,6470,6470,6470,0
|
|
20230705,160900,91747120,6470,6470,6470,6470,0
|
|
20230705,160800,91747120,6470,6470,6470,6470,0
|
|
20230705,160700,91747120,6470,6470,6470,6470,0
|
|
20230705,160600,91747120,6470,6470,6470,6470,93
|
|
20230705,160500,91747120,6470,6470,6470,6470,0
|
|
20230705,160400,91747120,6470,6470,6470,6470,0
|
|
20230705,160300,91747120,6470,6470,6470,6470,0
|
|
20230705,160200,91747120,6470,6470,6470,6470,0
|
|
20230705,160100,91747120,6470,6470,6470,6470,0
|
|
20230705,160000,91747120,6470,6470,6470,6470,0
|
|
20230705,155900,91747120,6470,6470,6470,6470,0
|
|
20230705,155800,91747120,6470,6470,6470,6470,0
|
|
20230705,155700,91747120,6470,6470,6470,6470,0
|
|
20230705,155600,91747120,6470,6470,6470,6470,0
|
|
20230705,155500,91747120,6470,6470,6470,6470,0
|
|
20230705,155400,91747120,6470,6470,6470,6470,0
|
|
20230705,155300,91747120,6470,6470,6470,6470,0
|
|
20230705,155200,91747120,6470,6470,6470,6470,0
|
|
20230705,155100,91747120,6470,6470,6470,6470,0
|
|
20230705,155000,91747120,6470,6470,6470,6470,0
|
|
20230705,154900,91747120,6470,6470,6470,6470,0
|
|
20230705,154800,91747120,6470,6470,6470,6470,0
|
|
20230705,154700,91747120,6470,6470,6470,6470,0
|
|
20230705,154600,91747120,6470,6470,6470,6470,0
|
|
20230705,154500,91747120,6470,6470,6470,6470,0
|
|
20230705,154400,91747120,6470,6470,6470,6470,0
|
|
20230705,154300,91747120,6470,6470,6470,6470,0
|
|
20230705,154200,91747120,6470,6470,6470,6470,0
|
|
20230705,154100,91747120,6470,6470,6470,6470,0
|
|
20230705,154000,91747120,6470,6470,6470,6470,0
|
|
20230705,153900,91747120,6470,6470,6470,6470,0
|
|
20230705,153800,91747120,6470,6470,6470,6470,0
|
|
20230705,153700,91747120,6470,6470,6470,6470,0
|
|
20230705,153600,91747120,6470,6470,6470,6470,93
|
|
20230705,153500,91747120,6470,6470,6470,6470,0
|
|
20230705,153400,91747120,6470,6470,6470,6470,0
|
|
20230705,153300,91747120,6470,6470,6470,6470,0
|
|
20230705,153200,91747120,6470,6470,6470,6470,0
|
|
20230705,153100,91747120,6470,6470,6470,6470,0
|
|
20230705,153000,91747120,6470,6470,6470,6470,93
|
|
20230705,152900,91145410,6460,6460,6460,6460,0
|
|
20230705,152800,91145410,6460,6460,6460,6460,0
|
|
20230705,152700,91145410,6460,6460,6460,6460,0
|
|
20230705,152600,91145410,6460,6460,6460,6460,0
|
|
20230705,152500,91145410,6460,6460,6460,6460,0
|
|
20230705,152400,91145410,6460,6460,6460,6460,0
|
|
20230705,152300,91145410,6460,6460,6460,6460,0
|
|
20230705,152200,91145410,6460,6460,6460,6460,0
|
|
20230705,152100,91145410,6460,6460,6460,6460,0
|
|
20230705,152000,91145410,6460,6460,6460,6460,0
|
|
20230705,151900,91145410,6460,6460,6460,6460,0
|
|
20230705,151800,91145410,6460,6460,6460,6460,0
|
|
20230705,151700,91145410,6460,6460,6460,6460,0
|
|
20230705,151600,91145410,6460,6490,6490,6460,6
|
|
20230705,151500,91106550,6490,6470,6490,6460,22
|
|
20230705,151400,90963850,6470,6480,6480,6470,2
|
|
20230705,151300,90950900,6470,6480,6480,6470,28
|
|
20230705,151200,90769730,6470,6480,6480,6470,19
|
|
20230705,151100,90646790,6470,6500,6500,6470,31
|
|
20230705,151000,90445370,6480,6500,6500,6480,18
|
|
20230705,150900,90328670,6500,6500,6500,6500,0
|
|
20230705,150800,90328670,6500,6490,6500,6490,6
|
|
20230705,150700,90289690,6480,6500,6500,6480,201
|
|
20230705,150600,88983820,6510,6510,6510,6510,1
|
|
20230705,150500,88977310,6510,6510,6510,6510,1
|
|
20230705,150400,88970800,6500,6500,6500,6500,0
|
|
20230705,150300,88970800,6500,6520,6520,6500,4
|
|
20230705,150200,88944740,6520,6520,6520,6520,21
|
|
20230705,150100,88807820,6520,6520,6520,6520,15
|
|
20230705,150000,88710020,6510,6500,6510,6500,3
|
|
20230705,145900,88690510,6500,6510,6510,6500,54
|
|
20230705,145800,88339200,6510,6510,6510,6510,20
|
|
20230705,145700,88209000,6500,6500,6500,6500,0
|
|
20230705,145600,88209000,6500,6500,6500,6500,1
|
|
20230705,145500,88202500,6500,6490,6500,6490,18
|
|
20230705,145400,88085550,6490,6490,6490,6490,2
|
|
20230705,145300,88072570,6480,6480,6480,6480,1
|
|
20230705,145200,88066090,6480,6480,6480,6480,0
|
|
20230705,145100,88066090,6480,6480,6480,6480,1
|
|
20230705,145000,88059610,6490,6490,6490,6470,27
|
|
20230705,144900,87884400,6490,6490,6490,6490,0
|
|
20230705,144800,87884400,6490,6490,6490,6490,5
|
|
20230705,144700,87851950,6490,6490,6490,6490,0
|
|
20230705,144600,87851950,6490,6490,6490,6490,0
|
|
20230705,144500,87851950,6490,6490,6490,6490,25
|
|
20230705,144400,87689700,6480,6480,6480,6480,0
|
|
20230705,144300,87689700,6480,6470,6480,6470,200
|
|
20230705,144200,86393860,6470,6470,6470,6470,0
|
|
20230705,144100,86393860,6470,6470,6470,6470,0
|
|
20230705,144000,86393860,6470,6470,6470,6470,25
|
|
20230705,143900,86232110,6470,6470,6470,6470,1
|
|
20230705,143800,86225640,6470,6470,6470,6470,0
|
|
20230705,143700,86225640,6470,6470,6470,6470,0
|
|
20230705,143600,86225640,6470,6470,6470,6470,0
|
|
20230705,143500,86225640,6470,6470,6470,6470,25
|
|
20230705,143400,86063890,6460,6460,6460,6460,0
|
|
20230705,143300,86063890,6460,6460,6460,6460,0
|
|
20230705,143200,86063890,6460,6460,6460,6460,0
|
|
20230705,143100,86063890,6460,6460,6460,6460,0
|
|
20230705,143000,86063890,6460,6460,6460,6460,0
|
|
20230705,142900,86063890,6460,6460,6460,6460,0
|
|
20230705,142800,86063890,6460,6470,6470,6460,3
|
|
20230705,142700,86044500,6470,6470,6470,6470,0
|
|
20230705,142600,86044500,6470,6460,6470,6460,28
|
|
20230705,142500,85863370,6460,6460,6460,6460,0
|
|
20230705,142400,85863370,6460,6460,6460,6460,0
|
|
20230705,142300,85863370,6460,6460,6460,6460,3
|
|
20230705,142200,85843990,6460,6460,6460,6460,0
|
|
20230705,142100,85843990,6460,6460,6460,6460,0
|
|
20230705,142000,85843990,6460,6460,6460,6460,25
|
|
20230705,141900,85682490,6430,6430,6430,6430,0
|
|
20230705,141800,85682490,6430,6430,6430,6430,0
|
|
20230705,141700,85682490,6430,6430,6430,6430,0
|
|
20230705,141600,85682490,6430,6430,6430,6430,0
|
|
20230705,141500,85682490,6430,6470,6470,6430,282
|
|
20230705,141400,83865060,6450,6450,6450,6450,0
|
|
20230705,141300,83865060,6450,6470,6470,6450,2
|
|
20230705,141200,83852140,6460,6480,6480,6460,418
|
|
20230705,141100,81150260,6500,6500,6500,6500,0
|
|
20230705,141000,81150260,6500,6500,6500,6500,25
|
|
20230705,140900,80987760,6500,6500,6500,6500,0
|
|
20230705,140800,80987760,6500,6500,6500,6500,0
|
|
20230705,140700,80987760,6500,6500,6500,6500,0
|
|
20230705,140600,80987760,6500,6500,6500,6500,0
|
|
20230705,140500,80987760,6500,6500,6500,6500,25
|
|
20230705,140400,80825260,6480,6480,6480,6480,0
|
|
20230705,140300,80825260,6480,6480,6480,6480,0
|
|
20230705,140200,80825260,6480,6500,6500,6480,2
|
|
20230705,140100,80812280,6510,6500,6510,6500,2
|
|
20230705,140000,80799270,6500,6490,6500,6490,30
|
|
20230705,135900,80604320,6490,6490,6490,6490,0
|
|
20230705,135800,80604320,6490,6490,6490,6490,51
|
|
20230705,135700,80273330,6490,6490,6490,6490,7
|
|
20230705,135600,80227900,6490,6490,6490,6490,25
|
|
20230705,135500,80065650,6480,6480,6480,6480,0
|
|
20230705,135400,80065650,6480,6480,6480,6480,0
|
|
20230705,135300,80065650,6480,6480,6480,6480,0
|
|
20230705,135200,80065650,6480,6480,6480,6480,6
|
|
20230705,135100,80026770,6470,6500,6500,6470,4
|
|
20230705,135000,80000800,6500,6500,6500,6500,25
|
|
20230705,134900,79838300,6480,6480,6480,6480,0
|
|
20230705,134800,79838300,6480,6480,6480,6480,0
|
|
20230705,134700,79838300,6480,6470,6480,6470,2
|
|
20230705,134600,79825350,6470,6500,6500,6470,3
|
|
20230705,134500,79805880,6500,6500,6500,6500,25
|
|
20230705,134400,79643380,6490,6490,6490,6490,0
|
|
20230705,134300,79643380,6490,6490,6490,6490,0
|
|
20230705,134200,79643380,6490,6490,6490,6490,7
|
|
20230705,134100,79597950,6490,6490,6490,6490,0
|
|
20230705,134000,79597950,6490,6490,6490,6490,25
|
|
20230705,133900,79435700,6470,6470,6470,6470,0
|
|
20230705,133800,79435700,6470,6470,6470,6470,0
|
|
20230705,133700,79435700,6470,6470,6470,6470,15
|
|
20230705,133600,79338650,6470,6470,6470,6470,0
|
|
20230705,133500,79338650,6470,6470,6470,6470,25
|
|
20230705,133400,79176900,6460,6460,6460,6460,0
|
|
20230705,133300,79176900,6460,6460,6460,6460,0
|
|
20230705,133200,79176900,6460,6470,6470,6460,9
|
|
20230705,133100,79118690,6470,6470,6470,6470,0
|
|
20230705,133000,79118690,6470,6460,6470,6460,26
|
|
20230705,132900,78950480,6460,6460,6460,6460,0
|
|
20230705,132800,78950480,6460,6460,6460,6460,0
|
|
20230705,132700,78950480,6460,6470,6470,6460,12
|
|
20230705,132600,78872860,6460,6460,6460,6460,1
|
|
20230705,132500,78866400,6470,6470,6470,6470,27
|
|
20230705,132400,78691710,6460,6460,6460,6460,0
|
|
20230705,132300,78691710,6460,6460,6460,6460,15
|
|
20230705,132200,78594810,6460,6480,6480,6460,8
|
|
20230705,132100,78542990,6460,6460,6480,6460,34
|
|
20230705,132000,78322710,6490,6490,6490,6490,27
|
|
20230705,131900,78147480,6480,6480,6480,6480,0
|
|
20230705,131800,78147480,6480,6480,6480,6480,0
|
|
20230705,131700,78147480,6480,6480,6480,6480,7
|
|
20230705,131600,78102120,6470,6470,6470,6470,0
|
|
20230705,131500,78102120,6470,6470,6470,6470,25
|
|
20230705,131400,77940370,6450,6460,6460,6450,20
|
|
20230705,131300,77811260,6470,6470,6470,6470,1
|
|
20230705,131200,77804790,6460,6490,6490,6460,273
|
|
20230705,131100,76038440,6490,6490,6490,6490,39
|
|
20230705,131000,75785330,6490,6520,6520,6490,26
|
|
20230705,130900,75615840,6520,6520,6520,6520,0
|
|
20230705,130800,75615840,6520,6520,6520,6520,0
|
|
20230705,130700,75615840,6520,6520,6520,6520,8
|
|
20230705,130600,75563680,6520,6520,6520,6520,0
|
|
20230705,130500,75563680,6520,6520,6520,6520,25
|
|
20230705,130400,75400680,6520,6520,6520,6520,0
|
|
20230705,130300,75400680,6520,6520,6520,6520,0
|
|
20230705,130200,75400680,6520,6520,6520,6520,7
|
|
20230705,130100,75355040,6520,6520,6520,6520,0
|
|
20230705,130000,75355040,6520,6520,6520,6520,25
|
|
20230705,125900,75192040,6520,6520,6520,6520,0
|
|
20230705,125800,75192040,6520,6520,6520,6520,0
|
|
20230705,125700,75192040,6520,6520,6520,6520,7
|
|
20230705,125600,75146400,6510,6510,6510,6510,0
|
|
20230705,125500,75146400,6510,6510,6510,6510,30
|
|
20230705,125400,74951100,6510,6510,6510,6510,0
|
|
20230705,125300,74951100,6510,6510,6510,6510,1
|
|
20230705,125200,74944590,6510,6510,6510,6510,60
|
|
20230705,125100,74553990,6500,6500,6500,6500,0
|
|
20230705,125000,74553990,6500,6500,6500,6500,26
|
|
20230705,124900,74384990,6490,6490,6490,6490,0
|
|
20230705,124800,74384990,6490,6490,6490,6490,0
|
|
20230705,124700,74384990,6490,6490,6490,6490,7
|
|
20230705,124600,74339560,6470,6490,6490,6470,11
|
|
20230705,124500,74268290,6490,6500,6500,6490,98
|
|
20230705,124400,73631610,6500,6500,6500,6500,0
|
|
20230705,124300,73631610,6500,6500,6500,6500,0
|
|
20230705,124200,73631610,6500,6520,6520,6500,10
|
|
20230705,124100,73566430,6500,6520,6520,6500,2
|
|
20230705,124000,73553410,6530,6530,6530,6530,25
|
|
20230705,123900,73390160,6530,6530,6530,6530,0
|
|
20230705,123800,73390160,6530,6530,6530,6530,1
|
|
20230705,123700,73383630,6530,6530,6530,6530,7
|
|
20230705,123600,73337920,6530,6530,6530,6530,0
|
|
20230705,123500,73337920,6530,6530,6530,6530,25
|
|
20230705,123400,73174670,6530,6530,6530,6530,0
|
|
20230705,123300,73174670,6530,6530,6530,6530,2
|
|
20230705,123200,73161610,6520,6520,6520,6520,7
|
|
20230705,123100,73115970,6520,6520,6520,6520,0
|
|
20230705,123000,73115970,6520,6520,6520,6520,31
|
|
20230705,122900,72913850,6510,6510,6510,6510,0
|
|
20230705,122800,72913850,6510,6510,6510,6510,0
|
|
20230705,122700,72913850,6510,6510,6510,6510,7
|
|
20230705,122600,72868280,6510,6510,6510,6510,10
|
|
20230705,122500,72803180,6510,6510,6510,6510,25
|
|
20230705,122400,72640430,6510,6510,6510,6510,0
|
|
20230705,122300,72640430,6510,6510,6510,6510,1
|
|
20230705,122200,72633920,6510,6510,6510,6510,7
|
|
20230705,122100,72588350,6520,6520,6520,6520,0
|
|
20230705,122000,72588350,6520,6520,6520,6520,25
|
|
20230705,121900,72425350,6520,6520,6520,6520,0
|
|
20230705,121800,72425350,6520,6520,6520,6520,1
|
|
20230705,121700,72418830,6520,6520,6520,6520,7
|
|
20230705,121600,72373190,6510,6510,6510,6510,11
|
|
20230705,121500,72301580,6510,6510,6510,6510,25
|
|
20230705,121400,72138830,6490,6490,6490,6490,0
|
|
20230705,121300,72138830,6490,6490,6490,6490,0
|
|
20230705,121200,72138830,6490,6490,6490,6490,130
|
|
20230705,121100,71295130,6520,6520,6520,6520,7
|
|
20230705,121000,71249490,6520,6520,6520,6520,25
|
|
20230705,120900,71086490,6520,6520,6520,6520,0
|
|
20230705,120800,71086490,6520,6520,6520,6520,0
|
|
20230705,120700,71086490,6520,6520,6520,6520,7
|
|
20230705,120600,71040850,6520,6520,6520,6520,0
|
|
20230705,120500,71040850,6520,6520,6520,6520,25
|
|
20230705,120400,70877850,6520,6520,6520,6520,0
|
|
20230705,120300,70877850,6520,6520,6520,6520,1
|
|
20230705,120200,70871330,6500,6500,6500,6500,9
|
|
20230705,120100,70812830,6510,6510,6510,6510,0
|
|
20230705,120000,70812830,6510,6510,6510,6510,25
|
|
20230705,115900,70650080,6500,6500,6500,6500,8
|
|
20230705,115800,70598080,6500,6500,6500,6500,0
|
|
20230705,115700,70598080,6500,6500,6500,6500,7
|
|
20230705,115600,70552580,6480,6480,6480,6480,0
|
|
20230705,115500,70552580,6480,6470,6480,6470,9
|
|
20230705,115400,70494340,6470,6470,6470,6470,0
|
|
20230705,115300,70494340,6470,6470,6470,6470,100
|
|
20230705,115200,69847340,6440,6460,6460,6440,9
|
|
20230705,115100,69789220,6460,6460,6460,6460,0
|
|
20230705,115000,69789220,6460,6460,6460,6460,25
|
|
20230705,114900,69627720,6470,6470,6470,6470,0
|
|
20230705,114800,69627720,6470,6470,6470,6470,0
|
|
20230705,114700,69627720,6470,6470,6470,6470,0
|
|
20230705,114600,69627720,6470,6470,6470,6470,0
|
|
20230705,114500,69627720,6470,6470,6470,6470,25
|
|
20230705,114400,69465970,6460,6460,6460,6460,0
|
|
20230705,114300,69465970,6460,6460,6460,6460,3
|
|
20230705,114200,69446590,6470,6470,6470,6470,7
|
|
20230705,114100,69401300,6470,6470,6470,6470,0
|
|
20230705,114000,69401300,6470,6470,6470,6470,25
|
|
20230705,113900,69239550,6440,6500,6500,6440,184
|
|
20230705,113800,68054390,6490,6490,6490,6490,4
|
|
20230705,113700,68028430,6480,6480,6480,6480,7
|
|
20230705,113600,67983070,6470,6470,6470,6470,0
|
|
20230705,113500,67983070,6470,6470,6470,6470,25
|
|
20230705,113400,67821320,6440,6440,6440,6440,0
|
|
20230705,113300,67821320,6440,6480,6480,6440,6
|
|
20230705,113200,67782540,6510,6510,6510,6470,18
|
|
20230705,113100,67665550,6500,6480,6500,6480,53
|
|
20230705,113000,67321670,6430,6480,6490,6400,259
|
|
20230705,112900,65654660,6450,6480,6480,6450,2
|
|
20230705,112800,65641730,6480,6470,6480,6470,22
|
|
20230705,112700,65499350,6470,6470,6470,6470,7
|
|
20230705,112600,65454060,6460,6460,6460,6460,0
|
|
20230705,112500,65454060,6460,6460,6460,6460,2
|
|
20230705,112400,65441140,6450,6470,6470,6450,3
|
|
20230705,112300,65421750,6470,6470,6470,6470,4
|
|
20230705,112200,65395870,6450,6460,6460,6450,2
|
|
20230705,112100,65382960,6450,6480,6480,6450,4
|
|
20230705,112000,65357070,6480,6480,6480,6480,25
|
|
20230705,111900,65195070,6450,6480,6480,6450,2
|
|
20230705,111800,65182140,6490,6480,6490,6480,5
|
|
20230705,111700,65149700,6460,6460,6460,6460,2
|
|
20230705,111600,65136780,6450,6450,6450,6450,0
|
|
20230705,111500,65136780,6450,6460,6460,6450,13
|
|
20230705,111400,65052810,6450,6450,6450,6450,2
|
|
20230705,111300,65039910,6460,6460,6460,6460,7
|
|
20230705,111200,64994690,6450,6460,6460,6450,10
|
|
20230705,111100,64930100,6460,6460,6460,6460,0
|
|
20230705,111000,64930100,6460,6460,6460,6460,25
|
|
20230705,110900,64768600,6460,6460,6460,6460,0
|
|
20230705,110800,64768600,6460,6460,6460,6460,4
|
|
20230705,110700,64742760,6460,6460,6460,6460,7
|
|
20230705,110600,64697540,6450,6450,6450,6450,0
|
|
20230705,110500,64697540,6450,6450,6450,6440,463
|
|
20230705,110400,61711420,6450,6450,6450,6450,0
|
|
20230705,110300,61711420,6450,6460,6460,6450,7
|
|
20230705,110200,61666210,6460,6470,6470,6460,141
|
|
20230705,110100,60755280,6460,6460,6460,6460,0
|
|
20230705,110000,60755280,6460,6470,6470,6460,2
|
|
20230705,105900,60742350,6470,6470,6470,6470,0
|
|
20230705,105800,60742350,6470,6470,6470,6470,4
|
|
20230705,105700,60716470,6470,6470,6470,6470,28
|
|
20230705,105600,60535310,6460,6460,6460,6460,172
|
|
20230705,105500,59424190,6470,6470,6470,6460,64
|
|
20230705,105400,59010340,6470,6490,6490,6470,18
|
|
20230705,105300,58893840,6490,6490,6490,6470,810
|
|
20230705,105200,53648050,6500,6500,6500,6500,7
|
|
20230705,105100,53602550,6500,6500,6500,6500,0
|
|
20230705,105000,53602550,6500,6500,6500,6500,25
|
|
20230705,104900,53440050,6500,6500,6500,6500,0
|
|
20230705,104800,53440050,6500,6500,6500,6500,4
|
|
20230705,104700,53414050,6500,6500,6500,6500,7
|
|
20230705,104600,53368550,6500,6500,6500,6500,0
|
|
20230705,104500,53368550,6500,6500,6500,6500,25
|
|
20230705,104400,53206050,6500,6500,6500,6500,0
|
|
20230705,104300,53206050,6500,6500,6500,6500,4
|
|
20230705,104200,53180050,6500,6500,6500,6500,18
|
|
20230705,104100,53063050,6500,6500,6500,6500,0
|
|
20230705,104000,53063050,6500,6490,6500,6480,99
|
|
20230705,103900,52420090,6500,6500,6500,6500,0
|
|
20230705,103800,52420090,6500,6500,6500,6500,4
|
|
20230705,103700,52394090,6500,6500,6500,6500,7
|
|
20230705,103600,52348590,6500,6490,6500,6490,177
|
|
20230705,103500,51199110,6500,6500,6500,6500,26
|
|
20230705,103400,51030110,6500,6500,6500,6500,0
|
|
20230705,103300,51030110,6500,6500,6500,6500,4
|
|
20230705,103200,51004110,6500,6500,6500,6500,7
|
|
20230705,103100,50958610,6510,6510,6510,6510,200
|
|
20230705,103000,49656610,6490,6510,6510,6490,37
|
|
20230705,102900,49415830,6510,6510,6510,6510,0
|
|
20230705,102800,49415830,6510,6510,6510,6510,4
|
|
20230705,102700,49389790,6520,6520,6520,6520,7
|
|
20230705,102600,49344150,6520,6520,6520,6520,1
|
|
20230705,102500,49337630,6520,6520,6520,6520,25
|
|
20230705,102400,49174630,6520,6520,6520,6520,0
|
|
20230705,102300,49174630,6520,6520,6520,6520,4
|
|
20230705,102200,49148550,6520,6520,6520,6520,7
|
|
20230705,102100,49102910,6520,6520,6520,6520,0
|
|
20230705,102000,49102910,6520,6520,6520,6520,25
|
|
20230705,101900,48939910,6520,6520,6520,6520,0
|
|
20230705,101800,48939910,6520,6520,6520,6520,4
|
|
20230705,101700,48913830,6520,6520,6520,6520,7
|
|
20230705,101600,48868190,6500,6500,6500,6500,271
|
|
20230705,101500,47106690,6530,6530,6530,6530,25
|
|
20230705,101400,46943440,6530,6530,6530,6530,0
|
|
20230705,101300,46943440,6530,6530,6530,6530,4
|
|
20230705,101200,46917320,6530,6530,6530,6530,7
|
|
20230705,101100,46871610,6510,6520,6520,6510,16
|
|
20230705,101000,46767380,6530,6560,6560,6530,35
|
|
20230705,100900,46537990,6560,6560,6560,6560,0
|
|
20230705,100800,46537990,6560,6560,6560,6560,4
|
|
20230705,100700,46511750,6540,6570,6570,6540,11
|
|
20230705,100600,46439580,6540,6560,6560,6540,59
|
|
20230705,100500,46053700,6560,6550,6560,6540,24
|
|
20230705,100400,45896490,6580,6580,6580,6580,0
|
|
20230705,100300,45896490,6580,6580,6600,6560,847
|
|
20230705,100200,40335080,6600,6600,6600,6600,6
|
|
20230705,100100,40295480,6580,6600,6600,6580,78
|
|
20230705,100000,39781860,6600,6600,6600,6600,24
|
|
20230705,095900,39623460,6600,6600,6600,6600,0
|
|
20230705,095800,39623460,6600,6600,6600,6600,5
|
|
20230705,095700,39590460,6600,6600,6600,6600,6
|
|
20230705,095600,39550860,6600,6600,6600,6600,0
|
|
20230705,095500,39550860,6600,6600,6600,6600,24
|
|
20230705,095400,39392460,6600,6600,6600,6600,0
|
|
20230705,095300,39392460,6600,6600,6600,6600,4
|
|
20230705,095200,39366060,6600,6600,6600,6600,6
|
|
20230705,095100,39326460,6600,6600,6600,6600,0
|
|
20230705,095000,39326460,6600,6600,6600,6600,29
|
|
20230705,094900,39135060,6600,6600,6600,6600,0
|
|
20230705,094800,39135060,6600,6590,6600,6590,9
|
|
20230705,094700,39075710,6600,6600,6600,6600,6
|
|
20230705,094600,39036110,6600,6600,6600,6600,0
|
|
20230705,094500,39036110,6600,6600,6600,6600,24
|
|
20230705,094400,38877710,6600,6600,6600,6600,2
|
|
20230705,094300,38864510,6600,6620,6620,6590,385
|
|
20230705,094200,36319080,6640,6650,6650,6640,406
|
|
20230705,094100,33623180,6630,6630,6630,6630,1
|
|
20230705,094000,33616550,6630,6650,6650,6630,25
|
|
20230705,093900,33450320,6650,6650,6650,6650,1
|
|
20230705,093800,33443670,6650,6650,6650,6650,33
|
|
20230705,093700,33224220,6650,6660,6660,6640,811
|
|
20230705,093600,27837780,6660,6660,6660,6660,0
|
|
20230705,093500,27837780,6660,6670,6670,6660,42
|
|
20230705,093400,27558050,6680,6690,6690,6680,745
|
|
20230705,093300,22580770,6700,6700,6700,6700,4
|
|
20230705,093200,22553970,6680,6710,6710,6680,283
|
|
20230705,093100,20663350,6720,6720,6720,6720,0
|
|
20230705,093000,20663350,6720,6710,6720,6690,425
|
|
20230705,092900,17817500,6730,6730,6730,6730,0
|
|
20230705,092800,17817500,6730,6730,6730,6710,42
|
|
20230705,092700,17535000,6730,6730,6730,6730,6
|
|
20230705,092600,17494620,6730,6730,6730,6730,0
|
|
20230705,092500,17494620,6730,6730,6730,6730,24
|
|
20230705,092400,17333100,6730,6730,6730,6730,0
|
|
20230705,092300,17333100,6730,6710,6730,6710,5
|
|
20230705,092200,17299470,6730,6730,6730,6730,6
|
|
20230705,092100,17259090,6720,6720,6720,6720,6
|
|
20230705,092000,17218770,6730,6730,6730,6730,172
|
|
20230705,091900,16061210,6730,6730,6730,6730,0
|
|
20230705,091800,16061210,6730,6730,6730,6730,4
|
|
20230705,091700,16034290,6730,6730,6730,6730,6
|
|
20230705,091600,15993910,6710,6710,6710,6710,1
|
|
20230705,091500,15987200,6730,6730,6730,6730,142
|
|
20230705,091400,15031540,6730,6730,6730,6730,0
|
|
20230705,091300,15031540,6730,6730,6730,6730,4
|
|
20230705,091200,15004620,6730,6730,6730,6730,6
|
|
20230705,091100,14964240,6730,6730,6730,6730,0
|
|
20230705,091000,14964240,6730,6730,6730,6730,7
|
|
20230705,090900,14917130,6730,6730,6730,6730,4
|
|
20230705,090800,14890210,6710,6710,6710,6710,2
|
|
20230705,090700,14876790,6730,6730,6730,6730,6
|
|
20230705,090600,14836410,6730,6710,6730,6710,120
|
|
20230705,090500,14028830,6710,6750,6750,6710,58
|
|
20230705,090400,13637530,6710,6710,6710,6710,0
|
|
20230705,090300,13637530,6710,6710,6710,6710,0
|
|
20230705,090200,13637530,6710,6710,6710,6710,40
|
|
20230705,090100,13369130,6710,6710,6710,6710,0
|
|
20230705,090000,13369130,6710,6750,6750,6710,1981
|