667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,200400,83320250,6370,6370,6370,6370,187
|
|
20230706,200300,83320250,6370,6370,6370,6370,0
|
|
20230706,200200,83320250,6370,6370,6370,6370,0
|
|
20230706,200100,83320250,6370,6370,6370,6370,0
|
|
20230706,200000,83320250,6370,6370,6370,6370,0
|
|
20230706,195900,83320250,6370,6370,6370,6370,0
|
|
20230706,195800,83320250,6370,6370,6370,6370,0
|
|
20230706,195700,83320250,6370,6370,6370,6370,0
|
|
20230706,195600,83320250,6370,6370,6370,6370,0
|
|
20230706,195500,83320250,6370,6370,6370,6370,0
|
|
20230706,195400,83320250,6370,6370,6370,6370,0
|
|
20230706,195300,83320250,6370,6370,6370,6370,0
|
|
20230706,195200,83320250,6370,6370,6370,6370,0
|
|
20230706,195100,83320250,6370,6370,6370,6370,0
|
|
20230706,195000,83320250,6370,6370,6370,6370,0
|
|
20230706,194900,83320250,6370,6370,6370,6370,0
|
|
20230706,194800,83320250,6370,6370,6370,6370,0
|
|
20230706,194700,83320250,6370,6370,6370,6370,0
|
|
20230706,194600,83320250,6370,6370,6370,6370,0
|
|
20230706,194500,83320250,6370,6370,6370,6370,0
|
|
20230706,194400,83320250,6370,6370,6370,6370,0
|
|
20230706,194300,83320250,6370,6370,6370,6370,0
|
|
20230706,194200,83320250,6370,6370,6370,6370,0
|
|
20230706,194100,83320250,6370,6370,6370,6370,0
|
|
20230706,194000,83320250,6370,6370,6370,6370,0
|
|
20230706,193900,83320250,6370,6370,6370,6370,0
|
|
20230706,193800,83320250,6370,6370,6370,6370,0
|
|
20230706,193700,83320250,6370,6370,6370,6370,0
|
|
20230706,193600,83320250,6370,6370,6370,6370,0
|
|
20230706,193500,83320250,6370,6370,6370,6370,0
|
|
20230706,193400,83320250,6370,6370,6370,6370,187
|
|
20230706,193300,83320250,6370,6370,6370,6370,0
|
|
20230706,193200,83320250,6370,6370,6370,6370,0
|
|
20230706,193100,83320250,6370,6370,6370,6370,0
|
|
20230706,193000,83320250,6370,6370,6370,6370,0
|
|
20230706,192900,83320250,6370,6370,6370,6370,0
|
|
20230706,192800,83320250,6370,6370,6370,6370,0
|
|
20230706,192700,83320250,6370,6370,6370,6370,0
|
|
20230706,192600,83320250,6370,6370,6370,6370,0
|
|
20230706,192500,83320250,6370,6370,6370,6370,0
|
|
20230706,192400,83320250,6370,6370,6370,6370,0
|
|
20230706,192300,83320250,6370,6370,6370,6370,0
|
|
20230706,192200,83320250,6370,6370,6370,6370,0
|
|
20230706,192100,83320250,6370,6370,6370,6370,0
|
|
20230706,192000,83320250,6370,6370,6370,6370,0
|
|
20230706,191900,83320250,6370,6370,6370,6370,0
|
|
20230706,191800,83320250,6370,6370,6370,6370,0
|
|
20230706,191700,83320250,6370,6370,6370,6370,0
|
|
20230706,191600,83320250,6370,6370,6370,6370,0
|
|
20230706,191500,83320250,6370,6370,6370,6370,0
|
|
20230706,191400,83320250,6370,6370,6370,6370,0
|
|
20230706,191300,83320250,6370,6370,6370,6370,0
|
|
20230706,191200,83320250,6370,6370,6370,6370,0
|
|
20230706,191100,83320250,6370,6370,6370,6370,0
|
|
20230706,191000,83320250,6370,6370,6370,6370,0
|
|
20230706,190900,83320250,6370,6370,6370,6370,0
|
|
20230706,190800,83320250,6370,6370,6370,6370,0
|
|
20230706,190700,83320250,6370,6370,6370,6370,0
|
|
20230706,190600,83320250,6370,6370,6370,6370,0
|
|
20230706,190500,83320250,6370,6370,6370,6370,0
|
|
20230706,190400,83320250,6370,6370,6370,6370,187
|
|
20230706,190300,83320250,6370,6370,6370,6370,0
|
|
20230706,190200,83320250,6370,6370,6370,6370,0
|
|
20230706,190100,83320250,6370,6370,6370,6370,0
|
|
20230706,190000,83320250,6370,6370,6370,6370,0
|
|
20230706,185900,83320250,6370,6370,6370,6370,0
|
|
20230706,185800,83320250,6370,6370,6370,6370,0
|
|
20230706,185700,83320250,6370,6370,6370,6370,0
|
|
20230706,185600,83320250,6370,6370,6370,6370,0
|
|
20230706,185500,83320250,6370,6370,6370,6370,0
|
|
20230706,185400,83320250,6370,6370,6370,6370,0
|
|
20230706,185300,83320250,6370,6370,6370,6370,0
|
|
20230706,185200,83320250,6370,6370,6370,6370,0
|
|
20230706,185100,83320250,6370,6370,6370,6370,0
|
|
20230706,185000,83320250,6370,6370,6370,6370,0
|
|
20230706,184900,83320250,6370,6370,6370,6370,0
|
|
20230706,184800,83320250,6370,6370,6370,6370,0
|
|
20230706,184700,83320250,6370,6370,6370,6370,0
|
|
20230706,184600,83320250,6370,6370,6370,6370,0
|
|
20230706,184500,83320250,6370,6370,6370,6370,0
|
|
20230706,184400,83320250,6370,6370,6370,6370,0
|
|
20230706,184300,83320250,6370,6370,6370,6370,0
|
|
20230706,184200,83320250,6370,6370,6370,6370,0
|
|
20230706,184100,83320250,6370,6370,6370,6370,0
|
|
20230706,184000,83320250,6370,6370,6370,6370,0
|
|
20230706,183900,83320250,6370,6370,6370,6370,0
|
|
20230706,183800,83320250,6370,6370,6370,6370,0
|
|
20230706,183700,83320250,6370,6370,6370,6370,0
|
|
20230706,183600,83320250,6370,6370,6370,6370,0
|
|
20230706,183500,83320250,6370,6370,6370,6370,0
|
|
20230706,183400,83320250,6370,6370,6370,6370,187
|
|
20230706,183300,83320250,6370,6370,6370,6370,0
|
|
20230706,183200,83320250,6370,6370,6370,6370,0
|
|
20230706,183100,83320250,6370,6370,6370,6370,0
|
|
20230706,183000,83320250,6370,6370,6370,6370,0
|
|
20230706,182900,83320250,6370,6370,6370,6370,0
|
|
20230706,182800,83320250,6370,6370,6370,6370,0
|
|
20230706,182700,83320250,6370,6370,6370,6370,0
|
|
20230706,182600,83320250,6370,6370,6370,6370,0
|
|
20230706,182500,83320250,6370,6370,6370,6370,0
|
|
20230706,182400,83320250,6370,6370,6370,6370,0
|
|
20230706,182300,83320250,6370,6370,6370,6370,0
|
|
20230706,182200,83320250,6370,6370,6370,6370,0
|
|
20230706,182100,83320250,6370,6370,6370,6370,0
|
|
20230706,182000,83320250,6370,6370,6370,6370,0
|
|
20230706,181900,83320250,6370,6370,6370,6370,0
|
|
20230706,181800,83320250,6370,6370,6370,6370,0
|
|
20230706,181700,83320250,6370,6370,6370,6370,0
|
|
20230706,181600,83320250,6370,6370,6370,6370,0
|
|
20230706,181500,83320250,6370,6370,6370,6370,0
|
|
20230706,181400,83320250,6370,6370,6370,6370,0
|
|
20230706,181300,83320250,6370,6370,6370,6370,0
|
|
20230706,181200,83320250,6370,6370,6370,6370,0
|
|
20230706,181100,83320250,6370,6370,6370,6370,0
|
|
20230706,181000,83320250,6370,6370,6370,6370,0
|
|
20230706,180900,83320250,6370,6370,6370,6370,0
|
|
20230706,180800,83320250,6370,6370,6370,6370,0
|
|
20230706,180700,83320250,6370,6370,6370,6370,0
|
|
20230706,180600,83320250,6370,6370,6370,6370,0
|
|
20230706,180500,83320250,6370,6370,6370,6370,0
|
|
20230706,180400,83320250,6370,6370,6370,6370,187
|
|
20230706,180300,83320250,6370,6370,6370,6370,0
|
|
20230706,180200,83320250,6370,6370,6370,6370,0
|
|
20230706,180100,83320250,6370,6370,6370,6370,0
|
|
20230706,180000,83320250,6370,6370,6370,6370,0
|
|
20230706,175900,83320250,6370,6370,6370,6370,0
|
|
20230706,175800,83320250,6370,6370,6370,6370,0
|
|
20230706,175700,83320250,6370,6370,6370,6370,0
|
|
20230706,175600,83320250,6370,6370,6370,6370,0
|
|
20230706,175500,83320250,6370,6370,6370,6370,0
|
|
20230706,175400,83320250,6370,6370,6370,6370,0
|
|
20230706,175300,83320250,6370,6370,6370,6370,0
|
|
20230706,175200,83320250,6370,6370,6370,6370,0
|
|
20230706,175100,83320250,6370,6370,6370,6370,0
|
|
20230706,175000,83320250,6370,6370,6370,6370,0
|
|
20230706,174900,83320250,6370,6370,6370,6370,0
|
|
20230706,174800,83320250,6370,6370,6370,6370,0
|
|
20230706,174700,83320250,6370,6370,6370,6370,0
|
|
20230706,174600,83320250,6370,6370,6370,6370,0
|
|
20230706,174500,83320250,6370,6370,6370,6370,0
|
|
20230706,174400,83320250,6370,6370,6370,6370,0
|
|
20230706,174300,83320250,6370,6370,6370,6370,0
|
|
20230706,174200,83320250,6370,6370,6370,6370,0
|
|
20230706,174100,83320250,6370,6370,6370,6370,0
|
|
20230706,174000,83320250,6370,6370,6370,6370,0
|
|
20230706,173900,83320250,6370,6370,6370,6370,0
|
|
20230706,173800,83320250,6370,6370,6370,6370,0
|
|
20230706,173700,83320250,6370,6370,6370,6370,0
|
|
20230706,173600,83320250,6370,6370,6370,6370,0
|
|
20230706,173500,83320250,6370,6370,6370,6370,0
|
|
20230706,173400,83320250,6370,6370,6370,6370,187
|
|
20230706,173300,83320250,6370,6370,6370,6370,0
|
|
20230706,173200,83320250,6370,6370,6370,6370,0
|
|
20230706,173100,83320250,6370,6370,6370,6370,0
|
|
20230706,173000,83320250,6370,6370,6370,6370,0
|
|
20230706,172900,83320250,6370,6370,6370,6370,0
|
|
20230706,172800,83320250,6370,6370,6370,6370,0
|
|
20230706,172700,83320250,6370,6370,6370,6370,0
|
|
20230706,172600,83320250,6370,6370,6370,6370,0
|
|
20230706,172500,83320250,6370,6370,6370,6370,0
|
|
20230706,172400,83320250,6370,6370,6370,6370,0
|
|
20230706,172300,83320250,6370,6370,6370,6370,0
|
|
20230706,172200,83320250,6370,6370,6370,6370,0
|
|
20230706,172100,83320250,6370,6370,6370,6370,0
|
|
20230706,172000,83320250,6370,6370,6370,6370,0
|
|
20230706,171900,83320250,6370,6370,6370,6370,0
|
|
20230706,171800,83320250,6370,6370,6370,6370,0
|
|
20230706,171700,83320250,6370,6370,6370,6370,0
|
|
20230706,171600,83320250,6370,6370,6370,6370,0
|
|
20230706,171500,83320250,6370,6370,6370,6370,0
|
|
20230706,171400,83320250,6370,6370,6370,6370,0
|
|
20230706,171300,83320250,6370,6370,6370,6370,0
|
|
20230706,171200,83320250,6370,6370,6370,6370,0
|
|
20230706,171100,83320250,6370,6370,6370,6370,0
|
|
20230706,171000,83320250,6370,6370,6370,6370,0
|
|
20230706,170900,83320250,6370,6370,6370,6370,0
|
|
20230706,170800,83320250,6370,6370,6370,6370,0
|
|
20230706,170700,83320250,6370,6370,6370,6370,0
|
|
20230706,170600,83320250,6370,6370,6370,6370,0
|
|
20230706,170500,83320250,6370,6370,6370,6370,0
|
|
20230706,170400,83320250,6370,6370,6370,6370,187
|
|
20230706,170300,83320250,6370,6370,6370,6370,0
|
|
20230706,170200,83320250,6370,6370,6370,6370,0
|
|
20230706,170100,83320250,6370,6370,6370,6370,0
|
|
20230706,170000,83320250,6370,6370,6370,6370,0
|
|
20230706,165900,83320250,6370,6370,6370,6370,0
|
|
20230706,165800,83320250,6370,6370,6370,6370,0
|
|
20230706,165700,83320250,6370,6370,6370,6370,0
|
|
20230706,165600,83320250,6370,6370,6370,6370,0
|
|
20230706,165500,83320250,6370,6370,6370,6370,0
|
|
20230706,165400,83320250,6370,6370,6370,6370,0
|
|
20230706,165300,83320250,6370,6370,6370,6370,0
|
|
20230706,165200,83320250,6370,6370,6370,6370,0
|
|
20230706,165100,83320250,6370,6370,6370,6370,0
|
|
20230706,165000,83320250,6370,6370,6370,6370,0
|
|
20230706,164900,83320250,6370,6370,6370,6370,0
|
|
20230706,164800,83320250,6370,6370,6370,6370,0
|
|
20230706,164700,83320250,6370,6370,6370,6370,0
|
|
20230706,164600,83320250,6370,6370,6370,6370,0
|
|
20230706,164500,83320250,6370,6370,6370,6370,0
|
|
20230706,164400,83320250,6370,6370,6370,6370,0
|
|
20230706,164300,83320250,6370,6370,6370,6370,0
|
|
20230706,164200,83320250,6370,6370,6370,6370,0
|
|
20230706,164100,83320250,6370,6370,6370,6370,0
|
|
20230706,164000,83320250,6370,6370,6370,6370,0
|
|
20230706,163900,83320250,6370,6370,6370,6370,0
|
|
20230706,163800,83320250,6370,6370,6370,6370,0
|
|
20230706,163700,83320250,6370,6370,6370,6370,0
|
|
20230706,163600,83320250,6370,6370,6370,6370,0
|
|
20230706,163500,83320250,6370,6370,6370,6370,0
|
|
20230706,163400,83320250,6370,6370,6370,6370,187
|
|
20230706,163300,83320250,6370,6370,6370,6370,0
|
|
20230706,163200,83320250,6370,6370,6370,6370,0
|
|
20230706,163100,83320250,6370,6370,6370,6370,0
|
|
20230706,163000,83320250,6370,6370,6370,6370,0
|
|
20230706,162900,83320250,6370,6370,6370,6370,0
|
|
20230706,162800,83320250,6370,6370,6370,6370,0
|
|
20230706,162700,83320250,6370,6370,6370,6370,0
|
|
20230706,162600,83320250,6370,6370,6370,6370,0
|
|
20230706,162500,83320250,6370,6370,6370,6370,0
|
|
20230706,162400,83320250,6370,6370,6370,6370,0
|
|
20230706,162300,83320250,6370,6370,6370,6370,0
|
|
20230706,162200,83320250,6370,6370,6370,6370,0
|
|
20230706,162100,83320250,6370,6370,6370,6370,0
|
|
20230706,162000,83320250,6370,6370,6370,6370,0
|
|
20230706,161900,83320250,6370,6370,6370,6370,0
|
|
20230706,161800,83320250,6370,6370,6370,6370,0
|
|
20230706,161700,83320250,6370,6370,6370,6370,0
|
|
20230706,161600,83320250,6370,6370,6370,6370,0
|
|
20230706,161500,83320250,6370,6370,6370,6370,0
|
|
20230706,161400,83320250,6370,6370,6370,6370,0
|
|
20230706,161300,83320250,6370,6370,6370,6370,0
|
|
20230706,161200,83320250,6370,6370,6370,6370,0
|
|
20230706,161100,83320250,6370,6370,6370,6370,0
|
|
20230706,161000,83320250,6370,6370,6370,6370,0
|
|
20230706,160900,83320250,6370,6370,6370,6370,0
|
|
20230706,160800,83320250,6370,6370,6370,6370,0
|
|
20230706,160700,83320250,6370,6370,6370,6370,0
|
|
20230706,160600,83320250,6370,6370,6370,6370,0
|
|
20230706,160500,83320250,6370,6370,6370,6370,0
|
|
20230706,160400,83320250,6370,6370,6370,6370,187
|
|
20230706,160300,83320250,6370,6370,6370,6370,0
|
|
20230706,160200,83320250,6370,6370,6370,6370,0
|
|
20230706,160100,83320250,6370,6370,6370,6370,0
|
|
20230706,160000,83320250,6370,6370,6370,6370,0
|
|
20230706,155900,83320250,6370,6370,6370,6370,0
|
|
20230706,155800,83320250,6370,6370,6370,6370,0
|
|
20230706,155700,83320250,6370,6370,6370,6370,0
|
|
20230706,155600,83320250,6370,6370,6370,6370,0
|
|
20230706,155500,83320250,6370,6370,6370,6370,0
|
|
20230706,155400,83320250,6370,6370,6370,6370,0
|
|
20230706,155300,83320250,6370,6370,6370,6370,0
|
|
20230706,155200,83320250,6370,6370,6370,6370,0
|
|
20230706,155100,83320250,6370,6370,6370,6370,0
|
|
20230706,155000,83320250,6370,6370,6370,6370,0
|
|
20230706,154900,83320250,6370,6370,6370,6370,0
|
|
20230706,154800,83320250,6370,6370,6370,6370,0
|
|
20230706,154700,83320250,6370,6370,6370,6370,0
|
|
20230706,154600,83320250,6370,6370,6370,6370,0
|
|
20230706,154500,83320250,6370,6370,6370,6370,0
|
|
20230706,154400,83320250,6370,6370,6370,6370,0
|
|
20230706,154300,83320250,6370,6370,6370,6370,0
|
|
20230706,154200,83320250,6370,6370,6370,6370,0
|
|
20230706,154100,83320250,6370,6370,6370,6370,0
|
|
20230706,154000,83320250,6370,6370,6370,6370,0
|
|
20230706,153900,83320250,6370,6370,6370,6370,0
|
|
20230706,153800,83320250,6370,6370,6370,6370,0
|
|
20230706,153700,83320250,6370,6370,6370,6370,0
|
|
20230706,153600,83320250,6370,6370,6370,6370,0
|
|
20230706,153500,83320250,6370,6370,6370,6370,0
|
|
20230706,153400,83320250,6370,6370,6370,6370,187
|
|
20230706,153300,83320250,6370,6370,6370,6370,0
|
|
20230706,153200,83320250,6370,6370,6370,6370,0
|
|
20230706,153100,83320250,6370,6370,6370,6370,0
|
|
20230706,153000,83320250,6370,6370,6370,6370,187
|
|
20230706,152900,82129060,6370,6370,6370,6370,0
|
|
20230706,152800,82129060,6370,6370,6370,6370,0
|
|
20230706,152700,82129060,6370,6370,6370,6370,0
|
|
20230706,152600,82129060,6370,6370,6370,6370,0
|
|
20230706,152500,82129060,6370,6370,6370,6370,0
|
|
20230706,152400,82129060,6370,6370,6370,6370,0
|
|
20230706,152300,82129060,6370,6370,6370,6370,0
|
|
20230706,152200,82129060,6370,6370,6370,6370,0
|
|
20230706,152100,82129060,6370,6370,6370,6370,0
|
|
20230706,152000,82129060,6370,6370,6370,6370,0
|
|
20230706,151900,82129060,6370,6340,6370,6340,65
|
|
20230706,151800,81716510,6330,6340,6340,6330,81
|
|
20230706,151700,81203340,6370,6370,6370,6370,0
|
|
20230706,151600,81203340,6370,6370,6370,6370,0
|
|
20230706,151500,81203340,6370,6330,6370,6330,44
|
|
20230706,151400,80924260,6320,6330,6330,6320,52
|
|
20230706,151300,80595600,6330,6330,6330,6330,12
|
|
20230706,151200,80519640,6330,6330,6330,6330,0
|
|
20230706,151100,80519640,6330,6330,6330,6330,0
|
|
20230706,151000,80519640,6330,6330,6330,6330,30
|
|
20230706,150900,80329740,6330,6360,6360,6330,847
|
|
20230706,150800,74950700,6380,6380,6380,6380,0
|
|
20230706,150700,74950700,6380,6380,6380,6380,0
|
|
20230706,150600,74950700,6380,6380,6380,6380,0
|
|
20230706,150500,74950700,6380,6380,6380,6380,0
|
|
20230706,150400,74950700,6380,6380,6380,6380,0
|
|
20230706,150300,74950700,6380,6380,6380,6380,0
|
|
20230706,150200,74950700,6380,6380,6380,6380,0
|
|
20230706,150100,74950700,6380,6380,6380,6380,0
|
|
20230706,150000,74950700,6380,6380,6380,6380,0
|
|
20230706,145900,74950700,6380,6380,6380,6380,0
|
|
20230706,145800,74950700,6380,6370,6380,6370,53
|
|
20230706,145700,74612570,6360,6360,6360,6360,100
|
|
20230706,145600,73976570,6360,6360,6360,6360,0
|
|
20230706,145500,73976570,6360,6360,6360,6360,31
|
|
20230706,145400,73779410,6360,6360,6360,6360,50
|
|
20230706,145300,73461410,6370,6370,6370,6370,19
|
|
20230706,145200,73340380,6370,6370,6370,6370,0
|
|
20230706,145100,73340380,6370,6370,6370,6370,0
|
|
20230706,145000,73340380,6370,6370,6370,6370,0
|
|
20230706,144900,73340380,6370,6370,6370,6370,0
|
|
20230706,144800,73340380,6370,6370,6370,6370,17
|
|
20230706,144700,73232090,6370,6370,6370,6370,0
|
|
20230706,144600,73232090,6370,6370,6370,6370,0
|
|
20230706,144500,73232090,6370,6370,6370,6370,26
|
|
20230706,144400,73066470,6370,6370,6370,6370,0
|
|
20230706,144300,73066470,6370,6370,6370,6370,0
|
|
20230706,144200,73066470,6370,6370,6370,6370,0
|
|
20230706,144100,73066470,6370,6370,6370,6370,0
|
|
20230706,144000,73066470,6370,6370,6370,6370,0
|
|
20230706,143900,73066470,6370,6370,6370,6370,0
|
|
20230706,143800,73066470,6370,6370,6370,6370,0
|
|
20230706,143700,73066470,6370,6370,6370,6370,0
|
|
20230706,143600,73066470,6370,6370,6370,6370,0
|
|
20230706,143500,73066470,6370,6370,6370,6370,0
|
|
20230706,143400,73066470,6370,6370,6370,6370,0
|
|
20230706,143300,73066470,6370,6370,6370,6370,8
|
|
20230706,143200,73015510,6380,6380,6380,6380,0
|
|
20230706,143100,73015510,6380,6380,6380,6380,0
|
|
20230706,143000,73015510,6380,6380,6380,6380,0
|
|
20230706,142900,73015510,6380,6380,6380,6380,14
|
|
20230706,142800,72926190,6380,6380,6380,6380,38
|
|
20230706,142700,72683750,6380,6380,6380,6380,0
|
|
20230706,142600,72683750,6380,6380,6380,6380,0
|
|
20230706,142500,72683750,6380,6380,6380,6380,0
|
|
20230706,142400,72683750,6380,6380,6380,6380,0
|
|
20230706,142300,72683750,6380,6380,6380,6380,0
|
|
20230706,142200,72683750,6380,6380,6380,6380,0
|
|
20230706,142100,72683750,6380,6380,6380,6380,0
|
|
20230706,142000,72683750,6380,6380,6380,6380,0
|
|
20230706,141900,72683750,6380,6380,6380,6380,0
|
|
20230706,141800,72683750,6380,6380,6380,6380,0
|
|
20230706,141700,72683750,6380,6380,6380,6380,0
|
|
20230706,141600,72683750,6380,6380,6380,6380,0
|
|
20230706,141500,72683750,6380,6380,6380,6380,0
|
|
20230706,141400,72683750,6380,6380,6380,6380,0
|
|
20230706,141300,72683750,6380,6380,6380,6380,0
|
|
20230706,141200,72683750,6380,6380,6380,6380,0
|
|
20230706,141100,72683750,6380,6380,6380,6380,0
|
|
20230706,141000,72683750,6380,6380,6380,6380,0
|
|
20230706,140900,72683750,6380,6380,6380,6380,0
|
|
20230706,140800,72683750,6380,6380,6380,6380,0
|
|
20230706,140700,72683750,6380,6380,6380,6380,0
|
|
20230706,140600,72683750,6380,6380,6380,6380,0
|
|
20230706,140500,72683750,6380,6380,6380,6380,0
|
|
20230706,140400,72683750,6380,6380,6380,6380,0
|
|
20230706,140300,72683750,6380,6380,6380,6380,0
|
|
20230706,140200,72683750,6380,6380,6380,6380,0
|
|
20230706,140100,72683750,6380,6380,6380,6380,0
|
|
20230706,140000,72683750,6380,6380,6380,6380,0
|
|
20230706,135900,72683750,6380,6380,6380,6380,182
|
|
20230706,135800,71522590,6380,6380,6380,6380,52
|
|
20230706,135700,71190830,6380,6380,6380,6380,16
|
|
20230706,135600,71088750,6380,6380,6380,6380,10
|
|
20230706,135500,71024950,6380,6380,6380,6380,0
|
|
20230706,135400,71024950,6380,6380,6380,6380,0
|
|
20230706,135300,71024950,6380,6380,6380,6380,0
|
|
20230706,135200,71024950,6380,6380,6380,6380,0
|
|
20230706,135100,71024950,6380,6380,6380,6380,0
|
|
20230706,135000,71024950,6380,6380,6380,6380,0
|
|
20230706,134900,71024950,6380,6380,6380,6380,0
|
|
20230706,134800,71024950,6380,6380,6380,6380,0
|
|
20230706,134700,71024950,6380,6380,6380,6380,0
|
|
20230706,134600,71024950,6380,6380,6380,6380,0
|
|
20230706,134500,71024950,6380,6380,6380,6380,147
|
|
20230706,134400,70087090,6370,6370,6370,6370,0
|
|
20230706,134300,70087090,6370,6370,6370,6370,0
|
|
20230706,134200,70087090,6370,6370,6370,6370,0
|
|
20230706,134100,70087090,6370,6370,6370,6370,0
|
|
20230706,134000,70087090,6370,6370,6370,6370,0
|
|
20230706,133900,70087090,6370,6370,6370,6370,0
|
|
20230706,133800,70087090,6370,6370,6370,6370,0
|
|
20230706,133700,70087090,6370,6330,6370,6330,47
|
|
20230706,133600,69787820,6330,6330,6330,6330,0
|
|
20230706,133500,69787820,6330,6330,6330,6330,0
|
|
20230706,133400,69787820,6330,6330,6330,6330,0
|
|
20230706,133300,69787820,6330,6340,6340,6330,20
|
|
20230706,133200,69661210,6330,6330,6330,6330,0
|
|
20230706,133100,69661210,6330,6330,6330,6330,0
|
|
20230706,133000,69661210,6330,6330,6330,6330,0
|
|
20230706,132900,69661210,6330,6350,6350,6330,311
|
|
20230706,132800,67688060,6360,6360,6360,6360,0
|
|
20230706,132700,67688060,6360,6370,6370,6360,197
|
|
20230706,132600,66434990,6370,6370,6370,6370,0
|
|
20230706,132500,66434990,6370,6370,6370,6370,0
|
|
20230706,132400,66434990,6370,6370,6370,6370,0
|
|
20230706,132300,66434990,6370,6370,6370,6370,14
|
|
20230706,132200,66345810,6370,6370,6370,6370,0
|
|
20230706,132100,66345810,6370,6370,6370,6370,0
|
|
20230706,132000,66345810,6370,6370,6370,6370,3
|
|
20230706,131900,66326700,6370,6370,6370,6370,0
|
|
20230706,131800,66326700,6370,6370,6370,6370,13
|
|
20230706,131700,66243890,6370,6370,6370,6370,14
|
|
20230706,131600,66154710,6370,6370,6370,6370,0
|
|
20230706,131500,66154710,6370,6370,6370,6370,0
|
|
20230706,131400,66154710,6370,6370,6370,6370,0
|
|
20230706,131300,66154710,6370,6370,6370,6370,16
|
|
20230706,131200,66052790,6380,6380,6380,6380,0
|
|
20230706,131100,66052790,6380,6380,6380,6380,0
|
|
20230706,131000,66052790,6380,6380,6380,6380,10
|
|
20230706,130900,65988990,6370,6370,6370,6370,0
|
|
20230706,130800,65988990,6370,6370,6370,6370,3
|
|
20230706,130700,65969880,6370,6380,6380,6370,12
|
|
20230706,130600,65893380,6380,6380,6380,6380,0
|
|
20230706,130500,65893380,6380,6380,6380,6380,3
|
|
20230706,130400,65874240,6380,6380,6380,6380,0
|
|
20230706,130300,65874240,6380,6380,6380,6380,0
|
|
20230706,130200,65874240,6380,6380,6380,6380,0
|
|
20230706,130100,65874240,6380,6380,6380,6380,9
|
|
20230706,130000,65816820,6370,6370,6370,6370,0
|
|
20230706,125900,65816820,6370,6370,6370,6370,0
|
|
20230706,125800,65816820,6370,6370,6370,6370,0
|
|
20230706,125700,65816820,6370,6370,6370,6370,0
|
|
20230706,125600,65816820,6370,6370,6370,6370,0
|
|
20230706,125500,65816820,6370,6370,6370,6370,0
|
|
20230706,125400,65816820,6370,6370,6370,6370,0
|
|
20230706,125300,65816820,6370,6370,6370,6370,0
|
|
20230706,125200,65816820,6370,6370,6370,6370,0
|
|
20230706,125100,65816820,6370,6370,6370,6370,0
|
|
20230706,125000,65816820,6370,6370,6370,6370,0
|
|
20230706,124900,65816820,6370,6370,6370,6370,0
|
|
20230706,124800,65816820,6370,6370,6370,6370,0
|
|
20230706,124700,65816820,6370,6370,6370,6370,0
|
|
20230706,124600,65816820,6370,6370,6370,6370,0
|
|
20230706,124500,65816820,6370,6370,6370,6370,0
|
|
20230706,124400,65816820,6370,6370,6370,6370,0
|
|
20230706,124300,65816820,6370,6370,6370,6370,0
|
|
20230706,124200,65816820,6370,6370,6370,6370,0
|
|
20230706,124100,65816820,6370,6370,6370,6370,0
|
|
20230706,124000,65816820,6370,6370,6370,6370,0
|
|
20230706,123900,65816820,6370,6370,6370,6370,0
|
|
20230706,123800,65816820,6370,6370,6370,6370,0
|
|
20230706,123700,65816820,6370,6370,6370,6370,0
|
|
20230706,123600,65816820,6370,6370,6370,6370,0
|
|
20230706,123500,65816820,6370,6370,6370,6370,0
|
|
20230706,123400,65816820,6370,6370,6370,6370,0
|
|
20230706,123300,65816820,6370,6370,6370,6370,0
|
|
20230706,123200,65816820,6370,6380,6380,6370,875
|
|
20230706,123100,60238070,6380,6380,6380,6380,0
|
|
20230706,123000,60238070,6380,6380,6380,6380,806
|
|
20230706,122900,55095790,6380,6380,6380,6380,0
|
|
20230706,122800,55095790,6380,6390,6390,6380,6
|
|
20230706,122700,55057500,6380,6380,6380,6380,0
|
|
20230706,122600,55057500,6380,6380,6380,6380,0
|
|
20230706,122500,55057500,6380,6380,6380,6380,0
|
|
20230706,122400,55057500,6380,6380,6380,6380,0
|
|
20230706,122300,55057500,6380,6380,6380,6380,300
|
|
20230706,122200,53143500,6380,6380,6380,6380,0
|
|
20230706,122100,53143500,6380,6380,6380,6380,0
|
|
20230706,122000,53143500,6380,6380,6380,6380,374
|
|
20230706,121900,50757380,6390,6390,6390,6390,0
|
|
20230706,121800,50757380,6390,6390,6390,6390,0
|
|
20230706,121700,50757380,6390,6390,6390,6390,515
|
|
20230706,121600,47466530,6380,6380,6380,6380,0
|
|
20230706,121500,47466530,6380,6380,6380,6380,0
|
|
20230706,121400,47466530,6380,6380,6380,6380,326
|
|
20230706,121300,45386650,6380,6380,6380,6380,0
|
|
20230706,121200,45386650,6380,6380,6380,6380,0
|
|
20230706,121100,45386650,6380,6380,6380,6380,0
|
|
20230706,121000,45386650,6380,6380,6390,6380,127
|
|
20230706,120900,44576340,6380,6380,6380,6380,0
|
|
20230706,120800,44576340,6380,6380,6380,6380,0
|
|
20230706,120700,44576340,6380,6380,6380,6380,0
|
|
20230706,120600,44576340,6380,6380,6380,6380,0
|
|
20230706,120500,44576340,6380,6380,6380,6380,0
|
|
20230706,120400,44576340,6380,6380,6380,6380,100
|
|
20230706,120300,43938340,6380,6380,6380,6380,0
|
|
20230706,120200,43938340,6380,6380,6380,6380,0
|
|
20230706,120100,43938340,6380,6380,6380,6380,100
|
|
20230706,120000,43300340,6380,6380,6380,6380,0
|
|
20230706,115900,43300340,6380,6380,6380,6380,0
|
|
20230706,115800,43300340,6380,6380,6380,6380,0
|
|
20230706,115700,43300340,6380,6380,6380,6380,0
|
|
20230706,115600,43300340,6380,6380,6380,6380,0
|
|
20230706,115500,43300340,6380,6380,6380,6380,0
|
|
20230706,115400,43300340,6380,6380,6380,6380,0
|
|
20230706,115300,43300340,6380,6380,6380,6380,0
|
|
20230706,115200,43300340,6380,6380,6380,6380,0
|
|
20230706,115100,43300340,6380,6380,6380,6380,0
|
|
20230706,115000,43300340,6380,6380,6380,6380,19
|
|
20230706,114900,43179120,6400,6400,6400,6400,0
|
|
20230706,114800,43179120,6400,6400,6400,6400,0
|
|
20230706,114700,43179120,6400,6400,6400,6400,0
|
|
20230706,114600,43179120,6400,6400,6400,6400,0
|
|
20230706,114500,43179120,6400,6400,6400,6400,0
|
|
20230706,114400,43179120,6400,6400,6400,6400,0
|
|
20230706,114300,43179120,6400,6400,6400,6400,0
|
|
20230706,114200,43179120,6400,6400,6400,6400,1
|
|
20230706,114100,43172720,6400,6400,6400,6400,10
|
|
20230706,114000,43108720,6400,6400,6400,6400,312
|
|
20230706,113900,41111920,6400,6400,6400,6400,0
|
|
20230706,113800,41111920,6400,6400,6400,6400,0
|
|
20230706,113700,41111920,6400,6400,6400,6400,0
|
|
20230706,113600,41111920,6400,6400,6400,6400,0
|
|
20230706,113500,41111920,6400,6400,6400,6400,3
|
|
20230706,113400,41092720,6380,6380,6380,6380,1
|
|
20230706,113300,41086340,6390,6390,6390,6390,0
|
|
20230706,113200,41086340,6390,6390,6390,6390,42
|
|
20230706,113100,40817960,6380,6380,6380,6380,0
|
|
20230706,113000,40817960,6380,6380,6380,6380,0
|
|
20230706,112900,40817960,6380,6380,6380,6380,0
|
|
20230706,112800,40817960,6380,6380,6380,6380,6
|
|
20230706,112700,40779680,6420,6420,6420,6420,0
|
|
20230706,112600,40779680,6420,6420,6420,6420,0
|
|
20230706,112500,40779680,6420,6420,6420,6420,11
|
|
20230706,112400,40709060,6410,6410,6410,6410,326
|
|
20230706,112300,38619400,6380,6380,6380,6380,0
|
|
20230706,112200,38619400,6380,6380,6380,6380,0
|
|
20230706,112100,38619400,6380,6380,6380,6380,0
|
|
20230706,112000,38619400,6380,6380,6380,6380,0
|
|
20230706,111900,38619400,6380,6380,6380,6380,0
|
|
20230706,111800,38619400,6380,6380,6380,6380,4
|
|
20230706,111700,38593880,6410,6410,6410,6410,0
|
|
20230706,111600,38593880,6410,6410,6410,6410,0
|
|
20230706,111500,38593880,6410,6410,6410,6410,13
|
|
20230706,111400,38510550,6410,6410,6410,6410,0
|
|
20230706,111300,38510550,6410,6410,6410,6410,0
|
|
20230706,111200,38510550,6410,6410,6410,6410,0
|
|
20230706,111100,38510550,6410,6410,6410,6410,107
|
|
20230706,111000,37824680,6410,6410,6410,6410,0
|
|
20230706,110900,37824680,6410,6410,6410,6410,0
|
|
20230706,110800,37824680,6410,6410,6410,6410,0
|
|
20230706,110700,37824680,6410,6410,6410,6410,0
|
|
20230706,110600,37824680,6410,6410,6410,6410,0
|
|
20230706,110500,37824680,6410,6410,6410,6410,0
|
|
20230706,110400,37824680,6410,6410,6410,6410,0
|
|
20230706,110300,37824680,6410,6410,6410,6410,0
|
|
20230706,110200,37824680,6410,6410,6410,6410,1
|
|
20230706,110100,37818270,6410,6410,6410,6410,326
|
|
20230706,110000,35728610,6390,6390,6390,6390,0
|
|
20230706,105900,35728610,6390,6390,6390,6390,0
|
|
20230706,105800,35728610,6390,6390,6390,6390,3
|
|
20230706,105700,35709440,6390,6390,6390,6390,0
|
|
20230706,105600,35709440,6390,6390,6390,6390,0
|
|
20230706,105500,35709440,6390,6390,6390,6390,0
|
|
20230706,105400,35709440,6390,6390,6390,6390,0
|
|
20230706,105300,35709440,6390,6390,6390,6390,0
|
|
20230706,105200,35709440,6390,6390,6390,6390,0
|
|
20230706,105100,35709440,6390,6390,6390,6390,0
|
|
20230706,105000,35709440,6390,6390,6390,6390,0
|
|
20230706,104900,35709440,6390,6390,6390,6390,0
|
|
20230706,104800,35709440,6390,6390,6390,6390,326
|
|
20230706,104700,33626300,6370,6420,6420,6370,1000
|
|
20230706,104600,27243470,6460,6460,6460,6460,0
|
|
20230706,104500,27243470,6460,6460,6460,6460,0
|
|
20230706,104400,27243470,6460,6460,6460,6460,0
|
|
20230706,104300,27243470,6460,6460,6460,6460,0
|
|
20230706,104200,27243470,6460,6460,6460,6460,13
|
|
20230706,104100,27159490,6460,6460,6460,6460,60
|
|
20230706,104000,26771890,6440,6440,6440,6440,0
|
|
20230706,103900,26771890,6440,6440,6440,6440,0
|
|
20230706,103800,26771890,6440,6440,6440,6440,0
|
|
20230706,103700,26771890,6440,6440,6440,6440,0
|
|
20230706,103600,26771890,6440,6440,6440,6440,0
|
|
20230706,103500,26771890,6440,6440,6440,6440,0
|
|
20230706,103400,26771890,6440,6410,6440,6410,79
|
|
20230706,103300,26263490,6420,6420,6420,6420,0
|
|
20230706,103200,26263490,6420,6420,6420,6420,10
|
|
20230706,103100,26199290,6420,6420,6420,6420,5
|
|
20230706,103000,26167190,6410,6410,6410,6410,5
|
|
20230706,102900,26135140,6410,6410,6410,6410,0
|
|
20230706,102800,26135140,6410,6410,6410,6410,0
|
|
20230706,102700,26135140,6410,6410,6410,6410,16
|
|
20230706,102600,26032580,6400,6400,6400,6400,28
|
|
20230706,102500,25853380,6390,6390,6390,6390,0
|
|
20230706,102400,25853380,6390,6390,6390,6390,0
|
|
20230706,102300,25853380,6390,6390,6390,6390,0
|
|
20230706,102200,25853380,6390,6390,6390,6390,0
|
|
20230706,102100,25853380,6390,6390,6390,6390,0
|
|
20230706,102000,25853380,6390,6390,6390,6390,0
|
|
20230706,101900,25853380,6390,6390,6390,6390,6
|
|
20230706,101800,25815040,6370,6370,6370,6370,0
|
|
20230706,101700,25815040,6370,6370,6370,6370,0
|
|
20230706,101600,25815040,6370,6370,6370,6370,0
|
|
20230706,101500,25815040,6370,6370,6370,6370,0
|
|
20230706,101400,25815040,6370,6370,6370,6370,0
|
|
20230706,101300,25815040,6370,6370,6370,6370,0
|
|
20230706,101200,25815040,6370,6370,6370,6370,0
|
|
20230706,101100,25815040,6370,6370,6370,6370,0
|
|
20230706,101000,25815040,6370,6370,6370,6370,0
|
|
20230706,100900,25815040,6370,6370,6370,6370,0
|
|
20230706,100800,25815040,6370,6370,6370,6370,0
|
|
20230706,100700,25815040,6370,6370,6370,6370,0
|
|
20230706,100600,25815040,6370,6370,6370,6370,0
|
|
20230706,100500,25815040,6370,6370,6370,6370,0
|
|
20230706,100400,25815040,6370,6370,6370,6370,0
|
|
20230706,100300,25815040,6370,6370,6370,6370,0
|
|
20230706,100200,25815040,6370,6370,6370,6370,12
|
|
20230706,100100,25738600,6380,6370,6380,6370,342
|
|
20230706,100000,23560000,6360,6370,6370,6360,10
|
|
20230706,095900,23496330,6370,6370,6370,6370,0
|
|
20230706,095800,23496330,6370,6370,6370,6370,11
|
|
20230706,095700,23426260,6370,6380,6380,6370,11
|
|
20230706,095600,23356180,6390,6390,6390,6390,0
|
|
20230706,095500,23356180,6390,6390,6390,6390,0
|
|
20230706,095400,23356180,6390,6390,6390,6390,0
|
|
20230706,095300,23356180,6390,6390,6390,6390,14
|
|
20230706,095200,23266720,6390,6390,6390,6390,0
|
|
20230706,095100,23266720,6390,6390,6390,6390,0
|
|
20230706,095000,23266720,6390,6390,6390,6390,0
|
|
20230706,094900,23266720,6390,6390,6390,6390,1
|
|
20230706,094800,23260330,6400,6400,6400,6400,3
|
|
20230706,094700,23241130,6430,6430,6430,6430,0
|
|
20230706,094600,23241130,6430,6450,6450,6430,436
|
|
20230706,094500,20436480,6440,6440,6440,6440,0
|
|
20230706,094400,20436480,6440,6440,6440,6440,0
|
|
20230706,094300,20436480,6440,6440,6440,6440,0
|
|
20230706,094200,20436480,6440,6440,6440,6440,0
|
|
20230706,094100,20436480,6440,6440,6440,6440,0
|
|
20230706,094000,20436480,6440,6440,6440,6440,0
|
|
20230706,093900,20436480,6440,6440,6440,6440,0
|
|
20230706,093800,20436480,6440,6410,6440,6410,4
|
|
20230706,093700,20410750,6410,6410,6410,6410,389
|
|
20230706,093600,17917260,6430,6430,6430,6430,0
|
|
20230706,093500,17917260,6430,6380,6430,6380,681
|
|
20230706,093400,13556060,6360,6360,6360,6360,0
|
|
20230706,093300,13556060,6360,6360,6360,6360,0
|
|
20230706,093200,13556060,6360,6360,6360,6360,5
|
|
20230706,093100,13524260,6370,6370,6370,6370,0
|
|
20230706,093000,13524260,6370,6370,6370,6370,2
|
|
20230706,092900,13511520,6370,6370,6370,6370,38
|
|
20230706,092800,13269460,6370,6370,6370,6370,0
|
|
20230706,092700,13269460,6370,6370,6370,6370,0
|
|
20230706,092600,13269460,6370,6370,6370,6370,1
|
|
20230706,092500,13263090,6350,6350,6350,6350,0
|
|
20230706,092400,13263090,6350,6350,6350,6350,0
|
|
20230706,092300,13263090,6350,6350,6350,6350,0
|
|
20230706,092200,13263090,6350,6380,6380,6350,463
|
|
20230706,092100,10317990,6400,6400,6400,6400,0
|
|
20230706,092000,10317990,6400,6400,6400,6400,15
|
|
20230706,091900,10221990,6380,6390,6390,6380,112
|
|
20230706,091800,9507380,6410,6410,6410,6410,0
|
|
20230706,091700,9507380,6410,6410,6410,6410,0
|
|
20230706,091600,9507380,6410,6410,6410,6410,0
|
|
20230706,091500,9507380,6410,6410,6410,6380,20
|
|
20230706,091400,9379210,6450,6450,6450,6450,0
|
|
20230706,091300,9379210,6450,6450,6450,6450,0
|
|
20230706,091200,9379210,6450,6450,6450,6450,0
|
|
20230706,091100,9379210,6450,6450,6450,6450,0
|
|
20230706,091000,9379210,6450,6450,6450,6450,184
|
|
20230706,090900,8192410,6370,6370,6370,6370,0
|
|
20230706,090800,8192410,6370,6380,6380,6370,100
|
|
20230706,090700,7555230,6450,6450,6450,6450,197
|
|
20230706,090600,6284580,6450,6450,6450,6450,0
|
|
20230706,090500,6284580,6450,6450,6450,6450,108
|
|
20230706,090400,5587980,6370,6370,6370,6370,0
|
|
20230706,090300,5587980,6370,6410,6410,6370,150
|
|
20230706,090200,4631090,6460,6460,6460,6460,0
|
|
20230706,090100,4631090,6460,6460,6460,6460,0
|
|
20230706,090000,4631090,6460,6470,6470,6430,716
|