663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,200000,85947430,6300,6300,6300,6300,643
|
|
20230707,195900,85947430,6300,6300,6300,6300,0
|
|
20230707,195800,85947430,6300,6300,6300,6300,0
|
|
20230707,195700,85947430,6300,6300,6300,6300,0
|
|
20230707,195600,85947430,6300,6300,6300,6300,0
|
|
20230707,195500,85947430,6300,6300,6300,6300,0
|
|
20230707,195400,85947430,6300,6300,6300,6300,0
|
|
20230707,195300,85947430,6300,6300,6300,6300,0
|
|
20230707,195200,85947430,6300,6300,6300,6300,0
|
|
20230707,195100,85947430,6300,6300,6300,6300,0
|
|
20230707,195000,85947430,6300,6300,6300,6300,0
|
|
20230707,194900,85947430,6300,6300,6300,6300,0
|
|
20230707,194800,85947430,6300,6300,6300,6300,0
|
|
20230707,194700,85947430,6300,6300,6300,6300,0
|
|
20230707,194600,85947430,6300,6300,6300,6300,0
|
|
20230707,194500,85947430,6300,6300,6300,6300,0
|
|
20230707,194400,85947430,6300,6300,6300,6300,0
|
|
20230707,194300,85947430,6300,6300,6300,6300,0
|
|
20230707,194200,85947430,6300,6300,6300,6300,0
|
|
20230707,194100,85947430,6300,6300,6300,6300,0
|
|
20230707,194000,85947430,6300,6300,6300,6300,0
|
|
20230707,193900,85947430,6300,6300,6300,6300,0
|
|
20230707,193800,85947430,6300,6300,6300,6300,0
|
|
20230707,193700,85947430,6300,6300,6300,6300,0
|
|
20230707,193600,85947430,6300,6300,6300,6300,0
|
|
20230707,193500,85947430,6300,6300,6300,6300,0
|
|
20230707,193400,85947430,6300,6300,6300,6300,0
|
|
20230707,193300,85947430,6300,6300,6300,6300,0
|
|
20230707,193200,85947430,6300,6300,6300,6300,0
|
|
20230707,193100,85947430,6300,6300,6300,6300,0
|
|
20230707,193000,85947430,6300,6300,6300,6300,643
|
|
20230707,192900,85947430,6300,6300,6300,6300,0
|
|
20230707,192800,85947430,6300,6300,6300,6300,0
|
|
20230707,192700,85947430,6300,6300,6300,6300,0
|
|
20230707,192600,85947430,6300,6300,6300,6300,0
|
|
20230707,192500,85947430,6300,6300,6300,6300,0
|
|
20230707,192400,85947430,6300,6300,6300,6300,0
|
|
20230707,192300,85947430,6300,6300,6300,6300,0
|
|
20230707,192200,85947430,6300,6300,6300,6300,0
|
|
20230707,192100,85947430,6300,6300,6300,6300,0
|
|
20230707,192000,85947430,6300,6300,6300,6300,0
|
|
20230707,191900,85947430,6300,6300,6300,6300,0
|
|
20230707,191800,85947430,6300,6300,6300,6300,0
|
|
20230707,191700,85947430,6300,6300,6300,6300,0
|
|
20230707,191600,85947430,6300,6300,6300,6300,0
|
|
20230707,191500,85947430,6300,6300,6300,6300,0
|
|
20230707,191400,85947430,6300,6300,6300,6300,0
|
|
20230707,191300,85947430,6300,6300,6300,6300,0
|
|
20230707,191200,85947430,6300,6300,6300,6300,0
|
|
20230707,191100,85947430,6300,6300,6300,6300,0
|
|
20230707,191000,85947430,6300,6300,6300,6300,0
|
|
20230707,190900,85947430,6300,6300,6300,6300,0
|
|
20230707,190800,85947430,6300,6300,6300,6300,0
|
|
20230707,190700,85947430,6300,6300,6300,6300,0
|
|
20230707,190600,85947430,6300,6300,6300,6300,0
|
|
20230707,190500,85947430,6300,6300,6300,6300,0
|
|
20230707,190400,85947430,6300,6300,6300,6300,0
|
|
20230707,190300,85947430,6300,6300,6300,6300,0
|
|
20230707,190200,85947430,6300,6300,6300,6300,0
|
|
20230707,190100,85947430,6300,6300,6300,6300,0
|
|
20230707,190000,85947430,6300,6300,6300,6300,643
|
|
20230707,185900,85947430,6300,6300,6300,6300,0
|
|
20230707,185800,85947430,6300,6300,6300,6300,0
|
|
20230707,185700,85947430,6300,6300,6300,6300,0
|
|
20230707,185600,85947430,6300,6300,6300,6300,0
|
|
20230707,185500,85947430,6300,6300,6300,6300,0
|
|
20230707,185400,85947430,6300,6300,6300,6300,0
|
|
20230707,185300,85947430,6300,6300,6300,6300,0
|
|
20230707,185200,85947430,6300,6300,6300,6300,0
|
|
20230707,185100,85947430,6300,6300,6300,6300,0
|
|
20230707,185000,85947430,6300,6300,6300,6300,0
|
|
20230707,184900,85947430,6300,6300,6300,6300,0
|
|
20230707,184800,85947430,6300,6300,6300,6300,0
|
|
20230707,184700,85947430,6300,6300,6300,6300,0
|
|
20230707,184600,85947430,6300,6300,6300,6300,0
|
|
20230707,184500,85947430,6300,6300,6300,6300,0
|
|
20230707,184400,85947430,6300,6300,6300,6300,0
|
|
20230707,184300,85947430,6300,6300,6300,6300,0
|
|
20230707,184200,85947430,6300,6300,6300,6300,0
|
|
20230707,184100,85947430,6300,6300,6300,6300,0
|
|
20230707,184000,85947430,6300,6300,6300,6300,0
|
|
20230707,183900,85947430,6300,6300,6300,6300,0
|
|
20230707,183800,85947430,6300,6300,6300,6300,0
|
|
20230707,183700,85947430,6300,6300,6300,6300,0
|
|
20230707,183600,85947430,6300,6300,6300,6300,0
|
|
20230707,183500,85947430,6300,6300,6300,6300,0
|
|
20230707,183400,85947430,6300,6300,6300,6300,0
|
|
20230707,183300,85947430,6300,6300,6300,6300,0
|
|
20230707,183200,85947430,6300,6300,6300,6300,0
|
|
20230707,183100,85947430,6300,6300,6300,6300,0
|
|
20230707,183000,85947430,6300,6300,6300,6300,643
|
|
20230707,182900,85947430,6300,6300,6300,6300,0
|
|
20230707,182800,85947430,6300,6300,6300,6300,0
|
|
20230707,182700,85947430,6300,6300,6300,6300,0
|
|
20230707,182600,85947430,6300,6300,6300,6300,0
|
|
20230707,182500,85947430,6300,6300,6300,6300,0
|
|
20230707,182400,85947430,6300,6300,6300,6300,0
|
|
20230707,182300,85947430,6300,6300,6300,6300,0
|
|
20230707,182200,85947430,6300,6300,6300,6300,0
|
|
20230707,182100,85947430,6300,6300,6300,6300,0
|
|
20230707,182000,85947430,6300,6300,6300,6300,0
|
|
20230707,181900,85947430,6300,6300,6300,6300,0
|
|
20230707,181800,85947430,6300,6300,6300,6300,0
|
|
20230707,181700,85947430,6300,6300,6300,6300,0
|
|
20230707,181600,85947430,6300,6300,6300,6300,0
|
|
20230707,181500,85947430,6300,6300,6300,6300,0
|
|
20230707,181400,85947430,6300,6300,6300,6300,0
|
|
20230707,181300,85947430,6300,6300,6300,6300,0
|
|
20230707,181200,85947430,6300,6300,6300,6300,0
|
|
20230707,181100,85947430,6300,6300,6300,6300,0
|
|
20230707,181000,85947430,6300,6300,6300,6300,0
|
|
20230707,180900,85947430,6300,6300,6300,6300,0
|
|
20230707,180800,85947430,6300,6300,6300,6300,0
|
|
20230707,180700,85947430,6300,6300,6300,6300,0
|
|
20230707,180600,85947430,6300,6300,6300,6300,0
|
|
20230707,180500,85947430,6300,6300,6300,6300,0
|
|
20230707,180400,85947430,6300,6300,6300,6300,0
|
|
20230707,180300,85947430,6300,6300,6300,6300,0
|
|
20230707,180200,85947430,6300,6300,6300,6300,0
|
|
20230707,180100,85947430,6300,6300,6300,6300,0
|
|
20230707,180000,85947430,6300,6300,6300,6300,643
|
|
20230707,175900,85947430,6300,6300,6300,6300,0
|
|
20230707,175800,85947430,6300,6300,6300,6300,0
|
|
20230707,175700,85947430,6300,6300,6300,6300,0
|
|
20230707,175600,85947430,6300,6300,6300,6300,0
|
|
20230707,175500,85947430,6300,6300,6300,6300,0
|
|
20230707,175400,85947430,6300,6300,6300,6300,0
|
|
20230707,175300,85947430,6300,6300,6300,6300,0
|
|
20230707,175200,85947430,6300,6300,6300,6300,0
|
|
20230707,175100,85947430,6300,6300,6300,6300,0
|
|
20230707,175000,85947430,6300,6300,6300,6300,0
|
|
20230707,174900,85947430,6300,6300,6300,6300,0
|
|
20230707,174800,85947430,6300,6300,6300,6300,0
|
|
20230707,174700,85947430,6300,6300,6300,6300,0
|
|
20230707,174600,85947430,6300,6300,6300,6300,0
|
|
20230707,174500,85947430,6300,6300,6300,6300,0
|
|
20230707,174400,85947430,6300,6300,6300,6300,0
|
|
20230707,174300,85947430,6300,6300,6300,6300,0
|
|
20230707,174200,85947430,6300,6300,6300,6300,0
|
|
20230707,174100,85947430,6300,6300,6300,6300,0
|
|
20230707,174000,85947430,6300,6300,6300,6300,0
|
|
20230707,173900,85947430,6300,6300,6300,6300,0
|
|
20230707,173800,85947430,6300,6300,6300,6300,0
|
|
20230707,173700,85947430,6300,6300,6300,6300,0
|
|
20230707,173600,85947430,6300,6300,6300,6300,0
|
|
20230707,173500,85947430,6300,6300,6300,6300,0
|
|
20230707,173400,85947430,6300,6300,6300,6300,0
|
|
20230707,173300,85947430,6300,6300,6300,6300,0
|
|
20230707,173200,85947430,6300,6300,6300,6300,0
|
|
20230707,173100,85947430,6300,6300,6300,6300,0
|
|
20230707,173000,85947430,6300,6300,6300,6300,643
|
|
20230707,172900,85947430,6300,6300,6300,6300,0
|
|
20230707,172800,85947430,6300,6300,6300,6300,0
|
|
20230707,172700,85947430,6300,6300,6300,6300,0
|
|
20230707,172600,85947430,6300,6300,6300,6300,0
|
|
20230707,172500,85947430,6300,6300,6300,6300,0
|
|
20230707,172400,85947430,6300,6300,6300,6300,0
|
|
20230707,172300,85947430,6300,6300,6300,6300,0
|
|
20230707,172200,85947430,6300,6300,6300,6300,0
|
|
20230707,172100,85947430,6300,6300,6300,6300,0
|
|
20230707,172000,85947430,6300,6300,6300,6300,0
|
|
20230707,171900,85947430,6300,6300,6300,6300,0
|
|
20230707,171800,85947430,6300,6300,6300,6300,0
|
|
20230707,171700,85947430,6300,6300,6300,6300,0
|
|
20230707,171600,85947430,6300,6300,6300,6300,0
|
|
20230707,171500,85947430,6300,6300,6300,6300,0
|
|
20230707,171400,85947430,6300,6300,6300,6300,0
|
|
20230707,171300,85947430,6300,6300,6300,6300,0
|
|
20230707,171200,85947430,6300,6300,6300,6300,0
|
|
20230707,171100,85947430,6300,6300,6300,6300,0
|
|
20230707,171000,85947430,6300,6300,6300,6300,0
|
|
20230707,170900,85947430,6300,6300,6300,6300,0
|
|
20230707,170800,85947430,6300,6300,6300,6300,0
|
|
20230707,170700,85947430,6300,6300,6300,6300,0
|
|
20230707,170600,85947430,6300,6300,6300,6300,0
|
|
20230707,170500,85947430,6300,6300,6300,6300,0
|
|
20230707,170400,85947430,6300,6300,6300,6300,0
|
|
20230707,170300,85947430,6300,6300,6300,6300,0
|
|
20230707,170200,85947430,6300,6300,6300,6300,0
|
|
20230707,170100,85947430,6300,6300,6300,6300,0
|
|
20230707,170000,85947430,6300,6300,6300,6300,643
|
|
20230707,165900,85947430,6300,6300,6300,6300,0
|
|
20230707,165800,85947430,6300,6300,6300,6300,0
|
|
20230707,165700,85947430,6300,6300,6300,6300,0
|
|
20230707,165600,85947430,6300,6300,6300,6300,0
|
|
20230707,165500,85947430,6300,6300,6300,6300,0
|
|
20230707,165400,85947430,6300,6300,6300,6300,0
|
|
20230707,165300,85947430,6300,6300,6300,6300,0
|
|
20230707,165200,85947430,6300,6300,6300,6300,0
|
|
20230707,165100,85947430,6300,6300,6300,6300,0
|
|
20230707,165000,85947430,6300,6300,6300,6300,0
|
|
20230707,164900,85947430,6300,6300,6300,6300,0
|
|
20230707,164800,85947430,6300,6300,6300,6300,0
|
|
20230707,164700,85947430,6300,6300,6300,6300,0
|
|
20230707,164600,85947430,6300,6300,6300,6300,0
|
|
20230707,164500,85947430,6300,6300,6300,6300,0
|
|
20230707,164400,85947430,6300,6300,6300,6300,0
|
|
20230707,164300,85947430,6300,6300,6300,6300,0
|
|
20230707,164200,85947430,6300,6300,6300,6300,0
|
|
20230707,164100,85947430,6300,6300,6300,6300,0
|
|
20230707,164000,85947430,6300,6300,6300,6300,0
|
|
20230707,163900,85947430,6300,6300,6300,6300,0
|
|
20230707,163800,85947430,6300,6300,6300,6300,0
|
|
20230707,163700,85947430,6300,6300,6300,6300,0
|
|
20230707,163600,85947430,6300,6300,6300,6300,0
|
|
20230707,163500,85947430,6300,6300,6300,6300,0
|
|
20230707,163400,85947430,6300,6300,6300,6300,0
|
|
20230707,163300,85947430,6300,6300,6300,6300,0
|
|
20230707,163200,85947430,6300,6300,6300,6300,0
|
|
20230707,163100,85947430,6300,6300,6300,6300,0
|
|
20230707,163000,85947430,6300,6300,6300,6300,643
|
|
20230707,162900,85947430,6300,6300,6300,6300,0
|
|
20230707,162800,85947430,6300,6300,6300,6300,0
|
|
20230707,162700,85947430,6300,6300,6300,6300,0
|
|
20230707,162600,85947430,6300,6300,6300,6300,0
|
|
20230707,162500,85947430,6300,6300,6300,6300,0
|
|
20230707,162400,85947430,6300,6300,6300,6300,0
|
|
20230707,162300,85947430,6300,6300,6300,6300,0
|
|
20230707,162200,85947430,6300,6300,6300,6300,0
|
|
20230707,162100,85947430,6300,6300,6300,6300,0
|
|
20230707,162000,85947430,6300,6300,6300,6300,0
|
|
20230707,161900,85947430,6300,6300,6300,6300,0
|
|
20230707,161800,85947430,6300,6300,6300,6300,0
|
|
20230707,161700,85947430,6300,6300,6300,6300,0
|
|
20230707,161600,85947430,6300,6300,6300,6300,0
|
|
20230707,161500,85947430,6300,6300,6300,6300,0
|
|
20230707,161400,85947430,6300,6300,6300,6300,0
|
|
20230707,161300,85947430,6300,6300,6300,6300,0
|
|
20230707,161200,85947430,6300,6300,6300,6300,0
|
|
20230707,161100,85947430,6300,6300,6300,6300,0
|
|
20230707,161000,85947430,6300,6300,6300,6300,0
|
|
20230707,160900,85947430,6300,6300,6300,6300,0
|
|
20230707,160800,85947430,6300,6300,6300,6300,0
|
|
20230707,160700,85947430,6300,6300,6300,6300,0
|
|
20230707,160600,85947430,6300,6300,6300,6300,0
|
|
20230707,160500,85947430,6300,6300,6300,6300,0
|
|
20230707,160400,85947430,6300,6300,6300,6300,0
|
|
20230707,160300,85947430,6300,6300,6300,6300,0
|
|
20230707,160200,85947430,6300,6300,6300,6300,0
|
|
20230707,160100,85947430,6300,6300,6300,6300,0
|
|
20230707,160000,85947430,6300,6300,6300,6300,643
|
|
20230707,155900,85947430,6300,6300,6300,6300,0
|
|
20230707,155800,85947430,6300,6300,6300,6300,0
|
|
20230707,155700,85947430,6300,6300,6300,6300,0
|
|
20230707,155600,85947430,6300,6300,6300,6300,0
|
|
20230707,155500,85947430,6300,6300,6300,6300,0
|
|
20230707,155400,85947430,6300,6300,6300,6300,0
|
|
20230707,155300,85947430,6300,6300,6300,6300,0
|
|
20230707,155200,85947430,6300,6300,6300,6300,0
|
|
20230707,155100,85947430,6300,6300,6300,6300,0
|
|
20230707,155000,85947430,6300,6300,6300,6300,0
|
|
20230707,154900,85947430,6300,6300,6300,6300,0
|
|
20230707,154800,85947430,6300,6300,6300,6300,0
|
|
20230707,154700,85947430,6300,6300,6300,6300,0
|
|
20230707,154600,85947430,6300,6300,6300,6300,0
|
|
20230707,154500,85947430,6300,6300,6300,6300,0
|
|
20230707,154400,85947430,6300,6300,6300,6300,0
|
|
20230707,154300,85947430,6300,6300,6300,6300,0
|
|
20230707,154200,85947430,6300,6300,6300,6300,0
|
|
20230707,154100,85947430,6300,6300,6300,6300,0
|
|
20230707,154000,85947430,6300,6300,6300,6300,0
|
|
20230707,153900,85947430,6300,6300,6300,6300,0
|
|
20230707,153800,85947430,6300,6300,6300,6300,0
|
|
20230707,153700,85947430,6300,6300,6300,6300,0
|
|
20230707,153600,85947430,6300,6300,6300,6300,0
|
|
20230707,153500,85947430,6300,6300,6300,6300,0
|
|
20230707,153400,85947430,6300,6300,6300,6300,0
|
|
20230707,153300,85947430,6300,6300,6300,6300,0
|
|
20230707,153200,85947430,6300,6300,6300,6300,0
|
|
20230707,153100,85947430,6300,6300,6300,6300,0
|
|
20230707,153000,85947430,6300,6300,6300,6300,1286
|
|
20230707,152900,81896530,6260,6260,6260,6260,0
|
|
20230707,152800,81896530,6260,6260,6260,6260,0
|
|
20230707,152700,81896530,6260,6260,6260,6260,0
|
|
20230707,152600,81896530,6260,6260,6260,6260,0
|
|
20230707,152500,81896530,6260,6260,6260,6260,0
|
|
20230707,152400,81896530,6260,6260,6260,6260,0
|
|
20230707,152300,81896530,6260,6260,6260,6260,0
|
|
20230707,152200,81896530,6260,6260,6260,6260,0
|
|
20230707,152100,81896530,6260,6260,6260,6260,0
|
|
20230707,152000,81896530,6260,6260,6260,6260,0
|
|
20230707,151900,81896530,6260,6260,6260,6260,0
|
|
20230707,151800,81896530,6260,6260,6260,6260,1
|
|
20230707,151700,81890270,6270,6270,6270,6270,0
|
|
20230707,151600,81890270,6270,6270,6270,6270,3
|
|
20230707,151500,81871460,6260,6260,6260,6260,1
|
|
20230707,151400,81865200,6260,6260,6260,6260,0
|
|
20230707,151300,81865200,6260,6260,6260,6260,1
|
|
20230707,151200,81858940,6270,6270,6270,6270,0
|
|
20230707,151100,81858940,6270,6270,6270,6270,0
|
|
20230707,151000,81858940,6270,6270,6270,6270,15
|
|
20230707,150900,81764890,6270,6270,6270,6270,0
|
|
20230707,150800,81764890,6270,6270,6270,6270,1
|
|
20230707,150700,81758620,6270,6270,6270,6270,0
|
|
20230707,150600,81758620,6270,6270,6270,6270,0
|
|
20230707,150500,81758620,6270,6270,6270,6270,1
|
|
20230707,150400,81752350,6290,6290,6290,6290,101
|
|
20230707,150300,81117060,6260,6270,6270,6260,272
|
|
20230707,150200,79412870,6290,6280,6290,6280,10
|
|
20230707,150100,79349980,6270,6270,6270,6270,0
|
|
20230707,150000,79349980,6270,6270,6270,6270,2
|
|
20230707,145900,79337440,6290,6290,6290,6290,0
|
|
20230707,145800,79337440,6290,6290,6290,6290,13
|
|
20230707,145700,79255670,6270,6270,6270,6270,1
|
|
20230707,145600,79249400,6270,6270,6270,6270,0
|
|
20230707,145500,79249400,6270,6270,6270,6270,13
|
|
20230707,145400,79167890,6270,6270,6270,6270,0
|
|
20230707,145300,79167890,6270,6270,6270,6270,0
|
|
20230707,145200,79167890,6270,6270,6270,6270,1
|
|
20230707,145100,79161620,6270,6270,6270,6270,0
|
|
20230707,145000,79161620,6270,6270,6270,6270,2
|
|
20230707,144900,79149080,6270,6270,6270,6270,0
|
|
20230707,144800,79149080,6270,6270,6270,6270,0
|
|
20230707,144700,79149080,6270,6270,6270,6270,1
|
|
20230707,144600,79142810,6290,6290,6290,6290,0
|
|
20230707,144500,79142810,6290,6270,6290,6270,3
|
|
20230707,144400,79123960,6290,6290,6300,6290,112
|
|
20230707,144300,78419400,6290,6290,6290,6290,15
|
|
20230707,144200,78325050,6270,6270,6270,6270,1
|
|
20230707,144100,78318780,6270,6270,6270,6270,0
|
|
20230707,144000,78318780,6270,6270,6270,6270,0
|
|
20230707,143900,78318780,6270,6270,6270,6270,2
|
|
20230707,143800,78306240,6290,6290,6290,6290,7
|
|
20230707,143700,78262210,6270,6270,6270,6270,1
|
|
20230707,143600,78255940,6270,6270,6270,6270,0
|
|
20230707,143500,78255940,6270,6270,6270,6270,0
|
|
20230707,143400,78255940,6270,6270,6270,6270,1
|
|
20230707,143300,78249670,6270,6270,6270,6270,0
|
|
20230707,143200,78249670,6270,6270,6270,6270,1
|
|
20230707,143100,78243400,6270,6270,6270,6270,0
|
|
20230707,143000,78243400,6270,6270,6270,6270,0
|
|
20230707,142900,78243400,6270,6270,6270,6270,2
|
|
20230707,142800,78230860,6290,6290,6290,6290,13
|
|
20230707,142700,78149090,6270,6270,6270,6270,1
|
|
20230707,142600,78142820,6280,6280,6280,6280,0
|
|
20230707,142500,78142820,6280,6280,6280,6280,0
|
|
20230707,142400,78142820,6280,6280,6280,6280,2
|
|
20230707,142300,78130260,6280,6280,6280,6280,0
|
|
20230707,142200,78130260,6280,6280,6280,6280,0
|
|
20230707,142100,78130260,6280,6290,6290,6280,7
|
|
20230707,142000,78086290,6290,6290,6290,6290,16
|
|
20230707,141900,77985650,6260,6260,6260,6260,2
|
|
20230707,141800,77973130,6260,6260,6260,6260,0
|
|
20230707,141700,77973130,6260,6260,6260,6260,0
|
|
20230707,141600,77973130,6260,6260,6260,6260,1
|
|
20230707,141500,77966870,6260,6260,6260,6260,0
|
|
20230707,141400,77966870,6260,6260,6260,6260,1
|
|
20230707,141300,77960610,6270,6270,6270,6270,0
|
|
20230707,141200,77960610,6270,6270,6270,6270,0
|
|
20230707,141100,77960610,6270,6270,6270,6270,31
|
|
20230707,141000,77766240,6270,6270,6270,6270,0
|
|
20230707,140900,77766240,6270,6270,6270,6270,2
|
|
20230707,140800,77753700,6270,6270,6270,6270,0
|
|
20230707,140700,77753700,6270,6270,6270,6270,0
|
|
20230707,140600,77753700,6270,6270,6270,6270,1
|
|
20230707,140500,77747430,6280,6280,6280,6280,1
|
|
20230707,140400,77741150,6280,6280,6280,6280,0
|
|
20230707,140300,77741150,6280,6280,6280,6280,19
|
|
20230707,140200,77621830,6290,6290,6290,6290,0
|
|
20230707,140100,77621830,6290,6270,6290,6270,19
|
|
20230707,140000,77502340,6290,6280,6290,6280,24
|
|
20230707,135900,77351440,6280,6290,6290,6280,74
|
|
20230707,135800,76886570,6320,6270,6320,6270,160
|
|
20230707,135700,75878460,6270,6270,6270,6270,4
|
|
20230707,135600,75853380,6270,6270,6270,6270,1
|
|
20230707,135500,75847110,6270,6270,6270,6270,0
|
|
20230707,135400,75847110,6270,6270,6270,6270,0
|
|
20230707,135300,75847110,6270,6280,6280,6270,16
|
|
20230707,135200,75746640,6270,6270,6270,6270,0
|
|
20230707,135100,75746640,6270,6270,6270,6270,1
|
|
20230707,135000,75740370,6270,6260,6270,6260,132
|
|
20230707,134900,74913750,6260,6260,6260,6260,16
|
|
20230707,134800,74813590,6250,6250,6260,6250,18
|
|
20230707,134700,74700930,6260,6280,6280,6260,2866
|
|
20230707,134600,56754650,6280,6280,6280,6280,1
|
|
20230707,134500,56748370,6280,6270,6280,6270,159
|
|
20230707,134400,55751310,6270,6270,6270,6270,0
|
|
20230707,134300,55751310,6270,6270,6270,6270,1
|
|
20230707,134200,55745040,6280,6280,6280,6280,0
|
|
20230707,134100,55745040,6280,6280,6280,6280,0
|
|
20230707,134000,55745040,6280,6280,6280,6280,34
|
|
20230707,133900,55531520,6280,6280,6280,6280,0
|
|
20230707,133800,55531520,6280,6280,6280,6280,2
|
|
20230707,133700,55518960,6280,6280,6280,6280,0
|
|
20230707,133600,55518960,6280,6280,6280,6280,0
|
|
20230707,133500,55518960,6280,6280,6280,6280,1
|
|
20230707,133400,55512680,6280,6280,6280,6280,0
|
|
20230707,133300,55512680,6280,6280,6280,6280,1
|
|
20230707,133200,55506400,6280,6280,6280,6280,0
|
|
20230707,133100,55506400,6280,6280,6280,6280,0
|
|
20230707,133000,55506400,6280,6280,6280,6280,1
|
|
20230707,132900,55500120,6280,6280,6280,6280,0
|
|
20230707,132800,55500120,6280,6280,6280,6280,2
|
|
20230707,132700,55487560,6280,6280,6280,6280,0
|
|
20230707,132600,55487560,6280,6280,6280,6280,0
|
|
20230707,132500,55487560,6280,6280,6280,6280,1
|
|
20230707,132400,55481280,6280,6280,6280,6280,0
|
|
20230707,132300,55481280,6280,6280,6280,6280,0
|
|
20230707,132200,55481280,6280,6280,6280,6280,1
|
|
20230707,132100,55475000,6280,6280,6280,6280,0
|
|
20230707,132000,55475000,6280,6280,6280,6280,1
|
|
20230707,131900,55468720,6280,6280,6280,6280,0
|
|
20230707,131800,55468720,6280,6280,6280,6280,0
|
|
20230707,131700,55468720,6280,6280,6280,6280,2
|
|
20230707,131600,55456160,6280,6280,6280,6280,0
|
|
20230707,131500,55456160,6280,6280,6280,6280,1
|
|
20230707,131400,55449880,6280,6280,6280,6280,0
|
|
20230707,131300,55449880,6280,6280,6280,6280,0
|
|
20230707,131200,55449880,6280,6280,6280,6280,1
|
|
20230707,131100,55443600,6300,6300,6300,6300,0
|
|
20230707,131000,55443600,6300,6280,6300,6280,3
|
|
20230707,130900,55424720,6280,6280,6280,6280,0
|
|
20230707,130800,55424720,6280,6280,6280,6280,0
|
|
20230707,130700,55424720,6280,6280,6280,6280,2
|
|
20230707,130600,55412160,6270,6270,6270,6270,0
|
|
20230707,130500,55412160,6270,6270,6270,6270,0
|
|
20230707,130400,55412160,6270,6270,6270,6270,1
|
|
20230707,130300,55405890,6270,6270,6270,6270,0
|
|
20230707,130200,55405890,6270,6270,6270,6270,1
|
|
20230707,130100,55399620,6280,6280,6280,6280,0
|
|
20230707,130000,55399620,6280,6300,6300,6280,44
|
|
20230707,125900,55123260,6300,6280,6300,6280,19
|
|
20230707,125800,55003580,6300,6300,6300,6300,0
|
|
20230707,125700,55003580,6300,6280,6300,6280,6
|
|
20230707,125600,54965820,6300,6300,6300,6300,0
|
|
20230707,125500,54965820,6300,6300,6300,6300,18
|
|
20230707,125400,54852420,6270,6270,6270,6270,1
|
|
20230707,125300,54846150,6270,6270,6270,6270,0
|
|
20230707,125200,54846150,6270,6270,6270,6270,1
|
|
20230707,125100,54839880,6270,6270,6270,6270,0
|
|
20230707,125000,54839880,6270,6270,6270,6270,0
|
|
20230707,124900,54839880,6270,6270,6270,6270,1
|
|
20230707,124800,54833610,6270,6270,6270,6270,0
|
|
20230707,124700,54833610,6270,6270,6270,6270,0
|
|
20230707,124600,54833610,6270,6270,6270,6270,2
|
|
20230707,124500,54821070,6270,6270,6270,6270,0
|
|
20230707,124400,54821070,6270,6270,6270,6270,1
|
|
20230707,124300,54814800,6270,6280,6280,6270,54
|
|
20230707,124200,54475970,6280,6280,6280,6280,0
|
|
20230707,124100,54475970,6280,6280,6280,6280,1
|
|
20230707,124000,54469690,6280,6280,6280,6280,0
|
|
20230707,123900,54469690,6280,6280,6280,6280,1
|
|
20230707,123800,54463410,6280,6280,6280,6280,0
|
|
20230707,123700,54463410,6280,6280,6280,6280,0
|
|
20230707,123600,54463410,6280,6280,6280,6280,2
|
|
20230707,123500,54450850,6280,6280,6280,6280,3
|
|
20230707,123400,54432010,6280,6280,6280,6280,1
|
|
20230707,123300,54425730,6280,6280,6280,6280,0
|
|
20230707,123200,54425730,6280,6280,6280,6280,0
|
|
20230707,123100,54425730,6280,6280,6280,6280,1
|
|
20230707,123000,54419450,6280,6280,6280,6280,0
|
|
20230707,122900,54419450,6280,6280,6280,6280,0
|
|
20230707,122800,54419450,6280,6280,6280,6280,1
|
|
20230707,122700,54413170,6280,6290,6290,6280,63
|
|
20230707,122600,54017100,6290,6290,6290,6290,2
|
|
20230707,122500,54004520,6290,6290,6290,6290,0
|
|
20230707,122400,54004520,6290,6290,6290,6290,0
|
|
20230707,122300,54004520,6290,6290,6290,6290,1
|
|
20230707,122200,53998230,6320,6320,6320,6320,0
|
|
20230707,122100,53998230,6320,6290,6320,6290,4
|
|
20230707,122000,53972980,6320,6320,6320,6320,0
|
|
20230707,121900,53972980,6320,6320,6320,6320,0
|
|
20230707,121800,53972980,6320,6290,6320,6290,5
|
|
20230707,121700,53941410,6290,6290,6290,6290,0
|
|
20230707,121600,53941410,6290,6290,6290,6290,2
|
|
20230707,121500,53928830,6290,6290,6290,6290,0
|
|
20230707,121400,53928830,6290,6290,6290,6290,0
|
|
20230707,121300,53928830,6290,6290,6290,6290,1
|
|
20230707,121200,53922540,6290,6290,6290,6290,0
|
|
20230707,121100,53922540,6290,6290,6290,6290,1
|
|
20230707,121000,53916250,6320,6320,6320,6320,0
|
|
20230707,120900,53916250,6320,6320,6320,6320,7
|
|
20230707,120800,53872010,6270,6270,6270,6270,1
|
|
20230707,120700,53865740,6270,6270,6270,6270,0
|
|
20230707,120600,53865740,6270,6270,6270,6270,0
|
|
20230707,120500,53865740,6270,6270,6270,6270,2
|
|
20230707,120400,53853200,6270,6270,6270,6270,0
|
|
20230707,120300,53853200,6270,6270,6270,6270,1
|
|
20230707,120200,53846930,6270,6270,6270,6270,0
|
|
20230707,120100,53846930,6270,6270,6270,6270,0
|
|
20230707,120000,53846930,6270,6270,6270,6270,1
|
|
20230707,115900,53840660,6270,6270,6270,6270,0
|
|
20230707,115800,53840660,6270,6270,6270,6270,1
|
|
20230707,115700,53834390,6270,6270,6270,6270,0
|
|
20230707,115600,53834390,6270,6270,6270,6270,0
|
|
20230707,115500,53834390,6270,6270,6310,6270,20
|
|
20230707,115400,53708270,6270,6270,6270,6270,0
|
|
20230707,115300,53708270,6270,6270,6270,6270,1
|
|
20230707,115200,53702000,6270,6270,6270,6270,0
|
|
20230707,115100,53702000,6270,6270,6270,6270,0
|
|
20230707,115000,53702000,6270,6270,6270,6270,1
|
|
20230707,114900,53695730,6270,6270,6270,6270,0
|
|
20230707,114800,53695730,6270,6270,6270,6270,0
|
|
20230707,114700,53695730,6270,6270,6270,6270,1
|
|
20230707,114600,53689460,6270,6270,6270,6270,0
|
|
20230707,114500,53689460,6270,6280,6280,6270,2
|
|
20230707,114400,53676910,6280,6280,6280,6280,0
|
|
20230707,114300,53676910,6280,6290,6290,6280,28
|
|
20230707,114200,53501020,6290,6290,6290,6290,1
|
|
20230707,114100,53494730,6280,6280,6280,6280,0
|
|
20230707,114000,53494730,6280,6290,6290,6280,121
|
|
20230707,113900,52734830,6310,6310,6310,6310,47
|
|
20230707,113800,52438260,6280,6280,6280,6280,0
|
|
20230707,113700,52438260,6280,6280,6280,6280,1
|
|
20230707,113600,52431980,6280,6280,6280,6280,0
|
|
20230707,113500,52431980,6280,6280,6280,6280,2
|
|
20230707,113400,52419420,6280,6280,6280,6280,0
|
|
20230707,113300,52419420,6280,6280,6280,6280,0
|
|
20230707,113200,52419420,6280,6280,6280,6280,1
|
|
20230707,113100,52413140,6270,6270,6270,6270,0
|
|
20230707,113000,52413140,6270,6270,6270,6270,0
|
|
20230707,112900,52413140,6270,6270,6270,6270,1
|
|
20230707,112800,52406870,6270,6270,6270,6270,0
|
|
20230707,112700,52406870,6270,6270,6270,6270,1
|
|
20230707,112600,52400600,6270,6270,6270,6270,0
|
|
20230707,112500,52400600,6270,6270,6270,6270,0
|
|
20230707,112400,52400600,6270,6260,6270,6260,2
|
|
20230707,112300,52388070,6260,6260,6260,6260,0
|
|
20230707,112200,52388070,6260,6260,6260,6260,1
|
|
20230707,112100,52381810,6260,6260,6260,6260,0
|
|
20230707,112000,52381810,6260,6260,6260,6260,0
|
|
20230707,111900,52381810,6260,6260,6260,6260,1
|
|
20230707,111800,52375550,6260,6260,6260,6260,0
|
|
20230707,111700,52375550,6260,6260,6260,6260,1
|
|
20230707,111600,52369290,6270,6280,6280,6270,120
|
|
20230707,111500,51616770,6280,6280,6280,6280,0
|
|
20230707,111400,51616770,6280,6320,6320,6280,4
|
|
20230707,111300,51591570,6280,6280,6280,6280,0
|
|
20230707,111200,51591570,6280,6280,6280,6280,0
|
|
20230707,111100,51591570,6280,6280,6280,6280,1
|
|
20230707,111000,51585290,6280,6280,6280,6280,0
|
|
20230707,110900,51585290,6280,6280,6280,6280,1
|
|
20230707,110800,51579010,6280,6280,6280,6280,1
|
|
20230707,110700,51572730,6280,6280,6280,6280,2
|
|
20230707,110600,51560170,6270,6300,6300,6270,1609
|
|
20230707,110500,41467830,6280,6280,6280,6280,0
|
|
20230707,110400,41467830,6280,6280,6280,6280,2
|
|
20230707,110300,41455270,6330,6330,6330,6330,1
|
|
20230707,110200,41448940,6330,6280,6330,6280,18
|
|
20230707,110100,41335450,6270,6270,6270,6270,1
|
|
20230707,110000,41329180,6270,6270,6270,6270,0
|
|
20230707,105900,41329180,6270,6270,6270,6270,1
|
|
20230707,105800,41322910,6270,6270,6270,6270,0
|
|
20230707,105700,41322910,6270,6270,6270,6270,0
|
|
20230707,105600,41322910,6270,6270,6270,6270,1
|
|
20230707,105500,41316640,6270,6270,6270,6270,5
|
|
20230707,105400,41285290,6280,6280,6280,6280,40
|
|
20230707,105300,41034090,6270,6270,6270,6270,2
|
|
20230707,105200,41021550,6260,6260,6260,6260,0
|
|
20230707,105100,41021550,6260,6260,6260,6260,1
|
|
20230707,105000,41015290,6270,6270,6270,6270,6
|
|
20230707,104900,40977670,6280,6270,6280,6270,13
|
|
20230707,104800,40896150,6280,6260,6280,6260,37
|
|
20230707,104700,40663810,6260,6260,6260,6260,0
|
|
20230707,104600,40663810,6260,6260,6260,6260,1
|
|
20230707,104500,40657550,6280,6280,6280,6280,40
|
|
20230707,104400,40406350,6280,6280,6280,6280,0
|
|
20230707,104300,40406350,6280,6280,6280,6280,2
|
|
20230707,104200,40393790,6280,6280,6280,6280,0
|
|
20230707,104100,40393790,6280,6280,6280,6280,1
|
|
20230707,104000,40387510,6290,6290,6290,6290,0
|
|
20230707,103900,40387510,6290,6290,6290,6290,0
|
|
20230707,103800,40387510,6290,6290,6290,6290,9
|
|
20230707,103700,40330900,6290,6290,6290,6290,0
|
|
20230707,103600,40330900,6290,6290,6290,6290,1
|
|
20230707,103500,40324610,6290,6290,6290,6290,0
|
|
20230707,103400,40324610,6290,6290,6290,6290,0
|
|
20230707,103300,40324610,6290,6290,6290,6290,2
|
|
20230707,103200,40312030,6290,6290,6290,6290,0
|
|
20230707,103100,40312030,6290,6290,6290,6290,0
|
|
20230707,103000,40312030,6290,6290,6290,6290,1
|
|
20230707,102900,40305740,6300,6320,6320,6300,241
|
|
20230707,102800,38785700,6320,6300,6320,6300,12
|
|
20230707,102700,38709880,6300,6300,6300,6300,32
|
|
20230707,102600,38508280,6300,6300,6300,6300,0
|
|
20230707,102500,38508280,6300,6300,6300,6300,1
|
|
20230707,102400,38501980,6300,6300,6300,6300,0
|
|
20230707,102300,38501980,6300,6300,6300,6300,2
|
|
20230707,102200,38489380,6300,6300,6300,6300,0
|
|
20230707,102100,38489380,6300,6300,6300,6300,0
|
|
20230707,102000,38489380,6300,6300,6300,6300,1
|
|
20230707,101900,38483080,6300,6300,6300,6300,0
|
|
20230707,101800,38483080,6300,6300,6300,6300,1
|
|
20230707,101700,38476780,6300,6300,6300,6300,0
|
|
20230707,101600,38476780,6300,6300,6300,6300,0
|
|
20230707,101500,38476780,6300,6300,6300,6300,1
|
|
20230707,101400,38470480,6310,6310,6310,6310,401
|
|
20230707,101300,35940170,6290,6290,6290,6290,0
|
|
20230707,101200,35940170,6290,6290,6290,6290,2
|
|
20230707,101100,35927590,6290,6290,6290,6290,0
|
|
20230707,101000,35927590,6290,6290,6290,6290,1
|
|
20230707,100900,35921300,6310,6310,6310,6310,0
|
|
20230707,100800,35921300,6310,6300,6310,6300,15
|
|
20230707,100700,35826750,6290,6280,6290,6280,13
|
|
20230707,100600,35744990,6290,6290,6290,6290,0
|
|
20230707,100500,35744990,6290,6290,6290,6290,275
|
|
20230707,100400,34015240,6290,6290,6290,6290,0
|
|
20230707,100300,34015240,6290,6290,6290,6290,0
|
|
20230707,100200,34015240,6290,6290,6290,6290,2
|
|
20230707,100100,34002660,6290,6290,6290,6290,0
|
|
20230707,100000,34002660,6290,6290,6290,6290,1
|
|
20230707,095900,33996370,6290,6290,6290,6290,51
|
|
20230707,095800,33675580,6290,6290,6290,6290,0
|
|
20230707,095700,33675580,6290,6290,6290,6290,1
|
|
20230707,095600,33669290,6290,6300,6300,6290,36
|
|
20230707,095500,33442830,6310,6310,6310,6310,0
|
|
20230707,095400,33442830,6310,6300,6310,6300,141
|
|
20230707,095300,32553130,6310,6300,6310,6300,5
|
|
20230707,095200,32521600,6290,6290,6290,6290,2
|
|
20230707,095100,32509020,6290,6290,6290,6290,0
|
|
20230707,095000,32509020,6290,6290,6290,6290,0
|
|
20230707,094900,32509020,6290,6310,6310,6290,3
|
|
20230707,094800,32490110,6310,6310,6310,6310,5
|
|
20230707,094700,32458560,6280,6280,6280,6280,1
|
|
20230707,094600,32452280,6310,6310,6310,6310,0
|
|
20230707,094500,32452280,6310,6290,6310,6290,110
|
|
20230707,094400,31760140,6300,6290,6300,6290,6
|
|
20230707,094300,31722350,6300,6300,6300,6300,7
|
|
20230707,094200,31678250,6290,6290,6290,6290,2
|
|
20230707,094100,31665670,6290,6290,6290,6290,0
|
|
20230707,094000,31665670,6290,6290,6290,6290,1
|
|
20230707,093900,31659380,6310,6280,6310,6280,89
|
|
20230707,093800,31098570,6260,6260,6260,6260,0
|
|
20230707,093700,31098570,6260,6260,6260,6260,0
|
|
20230707,093600,31098570,6260,6260,6260,6260,1
|
|
20230707,093500,31092310,6260,6260,6260,6260,0
|
|
20230707,093400,31092310,6260,6260,6260,6260,1
|
|
20230707,093300,31086050,6260,6260,6260,6260,0
|
|
20230707,093200,31086050,6260,6260,6260,6260,0
|
|
20230707,093100,31086050,6260,6260,6260,6260,3
|
|
20230707,093000,31067270,6280,6260,6280,6260,125
|
|
20230707,092900,30283880,6260,6260,6260,6260,1
|
|
20230707,092800,30277620,6260,6260,6260,6260,0
|
|
20230707,092700,30277620,6260,6260,6260,6260,20
|
|
20230707,092600,30152420,6280,6230,6280,6220,100
|
|
20230707,092500,29528850,6230,6230,6230,6230,142
|
|
20230707,092400,28644190,6220,6220,6220,6220,1
|
|
20230707,092300,28637970,6230,6230,6230,6230,300
|
|
20230707,092200,26768970,6230,6230,6230,6230,22
|
|
20230707,092100,26631910,6230,6230,6230,6230,245
|
|
20230707,092000,25105560,6230,6260,6260,6230,36
|
|
20230707,091900,24880800,6260,6260,6260,6260,88
|
|
20230707,091800,24329920,6260,6240,6260,6240,41
|
|
20230707,091700,24073280,6260,6260,6260,6260,97
|
|
20230707,091600,23466060,6230,6230,6230,6230,43
|
|
20230707,091500,23198170,6240,6240,6240,6240,101
|
|
20230707,091400,22567930,6250,6250,6250,6250,1
|
|
20230707,091300,22561680,6270,6230,6270,6230,2
|
|
20230707,091200,22549180,6230,6210,6270,6210,191
|
|
20230707,091100,21360680,6200,6210,6210,6200,140
|
|
20230707,091000,20492380,6210,6230,6260,6210,283
|
|
20230707,090900,18732140,6220,6230,6230,6220,31
|
|
20230707,090800,18539270,6220,6220,6230,6220,227
|
|
20230707,090700,17127230,6260,6250,6260,6250,2
|
|
20230707,090600,17114720,6250,6210,6250,6210,340
|
|
20230707,090500,14989850,6240,6270,6270,6200,388
|
|
20230707,090400,12570400,6280,6280,6280,6280,9
|
|
20230707,090300,12513880,6270,6260,6270,6260,579
|
|
20230707,090200,8889310,6260,6260,6260,6260,3
|
|
20230707,090100,8870530,6260,6260,6260,6260,0
|
|
20230707,090000,8870530,6260,6260,6260,6260,1416
|