673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,201000,119692500,6780,6780,6780,6780,234
|
|
20230707,200900,119692500,6780,6780,6780,6780,0
|
|
20230707,200800,119692500,6780,6780,6780,6780,0
|
|
20230707,200700,119692500,6780,6780,6780,6780,0
|
|
20230707,200600,119692500,6780,6780,6780,6780,0
|
|
20230707,200500,119692500,6780,6780,6780,6780,0
|
|
20230707,200400,119692500,6780,6780,6780,6780,0
|
|
20230707,200300,119692500,6780,6780,6780,6780,0
|
|
20230707,200200,119692500,6780,6780,6780,6780,0
|
|
20230707,200100,119692500,6780,6780,6780,6780,0
|
|
20230707,200000,119692500,6780,6780,6780,6780,0
|
|
20230707,195900,119692500,6780,6780,6780,6780,0
|
|
20230707,195800,119692500,6780,6780,6780,6780,0
|
|
20230707,195700,119692500,6780,6780,6780,6780,0
|
|
20230707,195600,119692500,6780,6780,6780,6780,0
|
|
20230707,195500,119692500,6780,6780,6780,6780,0
|
|
20230707,195400,119692500,6780,6780,6780,6780,0
|
|
20230707,195300,119692500,6780,6780,6780,6780,0
|
|
20230707,195200,119692500,6780,6780,6780,6780,0
|
|
20230707,195100,119692500,6780,6780,6780,6780,0
|
|
20230707,195000,119692500,6780,6780,6780,6780,0
|
|
20230707,194900,119692500,6780,6780,6780,6780,0
|
|
20230707,194800,119692500,6780,6780,6780,6780,0
|
|
20230707,194700,119692500,6780,6780,6780,6780,0
|
|
20230707,194600,119692500,6780,6780,6780,6780,0
|
|
20230707,194500,119692500,6780,6780,6780,6780,0
|
|
20230707,194400,119692500,6780,6780,6780,6780,0
|
|
20230707,194300,119692500,6780,6780,6780,6780,0
|
|
20230707,194200,119692500,6780,6780,6780,6780,0
|
|
20230707,194100,119692500,6780,6780,6780,6780,0
|
|
20230707,194000,119692500,6780,6780,6780,6780,234
|
|
20230707,193900,119692500,6780,6780,6780,6780,0
|
|
20230707,193800,119692500,6780,6780,6780,6780,0
|
|
20230707,193700,119692500,6780,6780,6780,6780,0
|
|
20230707,193600,119692500,6780,6780,6780,6780,0
|
|
20230707,193500,119692500,6780,6780,6780,6780,0
|
|
20230707,193400,119692500,6780,6780,6780,6780,0
|
|
20230707,193300,119692500,6780,6780,6780,6780,0
|
|
20230707,193200,119692500,6780,6780,6780,6780,0
|
|
20230707,193100,119692500,6780,6780,6780,6780,0
|
|
20230707,193000,119692500,6780,6780,6780,6780,0
|
|
20230707,192900,119692500,6780,6780,6780,6780,0
|
|
20230707,192800,119692500,6780,6780,6780,6780,0
|
|
20230707,192700,119692500,6780,6780,6780,6780,0
|
|
20230707,192600,119692500,6780,6780,6780,6780,0
|
|
20230707,192500,119692500,6780,6780,6780,6780,0
|
|
20230707,192400,119692500,6780,6780,6780,6780,0
|
|
20230707,192300,119692500,6780,6780,6780,6780,0
|
|
20230707,192200,119692500,6780,6780,6780,6780,0
|
|
20230707,192100,119692500,6780,6780,6780,6780,0
|
|
20230707,192000,119692500,6780,6780,6780,6780,0
|
|
20230707,191900,119692500,6780,6780,6780,6780,0
|
|
20230707,191800,119692500,6780,6780,6780,6780,0
|
|
20230707,191700,119692500,6780,6780,6780,6780,0
|
|
20230707,191600,119692500,6780,6780,6780,6780,0
|
|
20230707,191500,119692500,6780,6780,6780,6780,0
|
|
20230707,191400,119692500,6780,6780,6780,6780,0
|
|
20230707,191300,119692500,6780,6780,6780,6780,0
|
|
20230707,191200,119692500,6780,6780,6780,6780,0
|
|
20230707,191100,119692500,6780,6780,6780,6780,0
|
|
20230707,191000,119692500,6780,6780,6780,6780,234
|
|
20230707,190900,119692500,6780,6780,6780,6780,0
|
|
20230707,190800,119692500,6780,6780,6780,6780,0
|
|
20230707,190700,119692500,6780,6780,6780,6780,0
|
|
20230707,190600,119692500,6780,6780,6780,6780,0
|
|
20230707,190500,119692500,6780,6780,6780,6780,0
|
|
20230707,190400,119692500,6780,6780,6780,6780,0
|
|
20230707,190300,119692500,6780,6780,6780,6780,0
|
|
20230707,190200,119692500,6780,6780,6780,6780,0
|
|
20230707,190100,119692500,6780,6780,6780,6780,0
|
|
20230707,190000,119692500,6780,6780,6780,6780,0
|
|
20230707,185900,119692500,6780,6780,6780,6780,0
|
|
20230707,185800,119692500,6780,6780,6780,6780,0
|
|
20230707,185700,119692500,6780,6780,6780,6780,0
|
|
20230707,185600,119692500,6780,6780,6780,6780,0
|
|
20230707,185500,119692500,6780,6780,6780,6780,0
|
|
20230707,185400,119692500,6780,6780,6780,6780,0
|
|
20230707,185300,119692500,6780,6780,6780,6780,0
|
|
20230707,185200,119692500,6780,6780,6780,6780,0
|
|
20230707,185100,119692500,6780,6780,6780,6780,0
|
|
20230707,185000,119692500,6780,6780,6780,6780,0
|
|
20230707,184900,119692500,6780,6780,6780,6780,0
|
|
20230707,184800,119692500,6780,6780,6780,6780,0
|
|
20230707,184700,119692500,6780,6780,6780,6780,0
|
|
20230707,184600,119692500,6780,6780,6780,6780,0
|
|
20230707,184500,119692500,6780,6780,6780,6780,0
|
|
20230707,184400,119692500,6780,6780,6780,6780,0
|
|
20230707,184300,119692500,6780,6780,6780,6780,0
|
|
20230707,184200,119692500,6780,6780,6780,6780,0
|
|
20230707,184100,119692500,6780,6780,6780,6780,0
|
|
20230707,184000,119692500,6780,6780,6780,6780,234
|
|
20230707,183900,119692500,6780,6780,6780,6780,0
|
|
20230707,183800,119692500,6780,6780,6780,6780,0
|
|
20230707,183700,119692500,6780,6780,6780,6780,0
|
|
20230707,183600,119692500,6780,6780,6780,6780,0
|
|
20230707,183500,119692500,6780,6780,6780,6780,0
|
|
20230707,183400,119692500,6780,6780,6780,6780,0
|
|
20230707,183300,119692500,6780,6780,6780,6780,0
|
|
20230707,183200,119692500,6780,6780,6780,6780,0
|
|
20230707,183100,119692500,6780,6780,6780,6780,0
|
|
20230707,183000,119692500,6780,6780,6780,6780,0
|
|
20230707,182900,119692500,6780,6780,6780,6780,0
|
|
20230707,182800,119692500,6780,6780,6780,6780,0
|
|
20230707,182700,119692500,6780,6780,6780,6780,0
|
|
20230707,182600,119692500,6780,6780,6780,6780,0
|
|
20230707,182500,119692500,6780,6780,6780,6780,0
|
|
20230707,182400,119692500,6780,6780,6780,6780,0
|
|
20230707,182300,119692500,6780,6780,6780,6780,0
|
|
20230707,182200,119692500,6780,6780,6780,6780,0
|
|
20230707,182100,119692500,6780,6780,6780,6780,0
|
|
20230707,182000,119692500,6780,6780,6780,6780,0
|
|
20230707,181900,119692500,6780,6780,6780,6780,0
|
|
20230707,181800,119692500,6780,6780,6780,6780,0
|
|
20230707,181700,119692500,6780,6780,6780,6780,0
|
|
20230707,181600,119692500,6780,6780,6780,6780,0
|
|
20230707,181500,119692500,6780,6780,6780,6780,0
|
|
20230707,181400,119692500,6780,6780,6780,6780,0
|
|
20230707,181300,119692500,6780,6780,6780,6780,0
|
|
20230707,181200,119692500,6780,6780,6780,6780,0
|
|
20230707,181100,119692500,6780,6780,6780,6780,0
|
|
20230707,181000,119692500,6780,6780,6780,6780,234
|
|
20230707,180900,119692500,6780,6780,6780,6780,0
|
|
20230707,180800,119692500,6780,6780,6780,6780,0
|
|
20230707,180700,119692500,6780,6780,6780,6780,0
|
|
20230707,180600,119692500,6780,6780,6780,6780,0
|
|
20230707,180500,119692500,6780,6780,6780,6780,0
|
|
20230707,180400,119692500,6780,6780,6780,6780,0
|
|
20230707,180300,119692500,6780,6780,6780,6780,0
|
|
20230707,180200,119692500,6780,6780,6780,6780,0
|
|
20230707,180100,119692500,6780,6780,6780,6780,0
|
|
20230707,180000,119692500,6780,6780,6780,6780,0
|
|
20230707,175900,119692500,6780,6780,6780,6780,0
|
|
20230707,175800,119692500,6780,6780,6780,6780,0
|
|
20230707,175700,119692500,6780,6780,6780,6780,0
|
|
20230707,175600,119692500,6780,6780,6780,6780,0
|
|
20230707,175500,119692500,6780,6780,6780,6780,0
|
|
20230707,175400,119692500,6780,6780,6780,6780,0
|
|
20230707,175300,119692500,6780,6780,6780,6780,0
|
|
20230707,175200,119692500,6780,6780,6780,6780,0
|
|
20230707,175100,119692500,6780,6780,6780,6780,0
|
|
20230707,175000,119692500,6780,6780,6780,6780,0
|
|
20230707,174900,119692500,6780,6780,6780,6780,0
|
|
20230707,174800,119692500,6780,6780,6780,6780,0
|
|
20230707,174700,119692500,6780,6780,6780,6780,0
|
|
20230707,174600,119692500,6780,6780,6780,6780,0
|
|
20230707,174500,119692500,6780,6780,6780,6780,0
|
|
20230707,174400,119692500,6780,6780,6780,6780,0
|
|
20230707,174300,119692500,6780,6780,6780,6780,0
|
|
20230707,174200,119692500,6780,6780,6780,6780,0
|
|
20230707,174100,119692500,6780,6780,6780,6780,0
|
|
20230707,174000,119692500,6780,6780,6780,6780,234
|
|
20230707,173900,119692500,6780,6780,6780,6780,0
|
|
20230707,173800,119692500,6780,6780,6780,6780,0
|
|
20230707,173700,119692500,6780,6780,6780,6780,0
|
|
20230707,173600,119692500,6780,6780,6780,6780,0
|
|
20230707,173500,119692500,6780,6780,6780,6780,0
|
|
20230707,173400,119692500,6780,6780,6780,6780,0
|
|
20230707,173300,119692500,6780,6780,6780,6780,0
|
|
20230707,173200,119692500,6780,6780,6780,6780,0
|
|
20230707,173100,119692500,6780,6780,6780,6780,0
|
|
20230707,173000,119692500,6780,6780,6780,6780,0
|
|
20230707,172900,119692500,6780,6780,6780,6780,0
|
|
20230707,172800,119692500,6780,6780,6780,6780,0
|
|
20230707,172700,119692500,6780,6780,6780,6780,0
|
|
20230707,172600,119692500,6780,6780,6780,6780,0
|
|
20230707,172500,119692500,6780,6780,6780,6780,0
|
|
20230707,172400,119692500,6780,6780,6780,6780,0
|
|
20230707,172300,119692500,6780,6780,6780,6780,0
|
|
20230707,172200,119692500,6780,6780,6780,6780,0
|
|
20230707,172100,119692500,6780,6780,6780,6780,0
|
|
20230707,172000,119692500,6780,6780,6780,6780,0
|
|
20230707,171900,119692500,6780,6780,6780,6780,0
|
|
20230707,171800,119692500,6780,6780,6780,6780,0
|
|
20230707,171700,119692500,6780,6780,6780,6780,0
|
|
20230707,171600,119692500,6780,6780,6780,6780,0
|
|
20230707,171500,119692500,6780,6780,6780,6780,0
|
|
20230707,171400,119692500,6780,6780,6780,6780,0
|
|
20230707,171300,119692500,6780,6780,6780,6780,0
|
|
20230707,171200,119692500,6780,6780,6780,6780,0
|
|
20230707,171100,119692500,6780,6780,6780,6780,0
|
|
20230707,171000,119692500,6780,6780,6780,6780,234
|
|
20230707,170900,119692500,6780,6780,6780,6780,0
|
|
20230707,170800,119692500,6780,6780,6780,6780,0
|
|
20230707,170700,119692500,6780,6780,6780,6780,0
|
|
20230707,170600,119692500,6780,6780,6780,6780,0
|
|
20230707,170500,119692500,6780,6780,6780,6780,0
|
|
20230707,170400,119692500,6780,6780,6780,6780,0
|
|
20230707,170300,119692500,6780,6780,6780,6780,0
|
|
20230707,170200,119692500,6780,6780,6780,6780,0
|
|
20230707,170100,119692500,6780,6780,6780,6780,0
|
|
20230707,170000,119692500,6780,6780,6780,6780,0
|
|
20230707,165900,119692500,6780,6780,6780,6780,0
|
|
20230707,165800,119692500,6780,6780,6780,6780,0
|
|
20230707,165700,119692500,6780,6780,6780,6780,0
|
|
20230707,165600,119692500,6780,6780,6780,6780,0
|
|
20230707,165500,119692500,6780,6780,6780,6780,0
|
|
20230707,165400,119692500,6780,6780,6780,6780,0
|
|
20230707,165300,119692500,6780,6780,6780,6780,0
|
|
20230707,165200,119692500,6780,6780,6780,6780,0
|
|
20230707,165100,119692500,6780,6780,6780,6780,0
|
|
20230707,165000,119692500,6780,6780,6780,6780,0
|
|
20230707,164900,119692500,6780,6780,6780,6780,0
|
|
20230707,164800,119692500,6780,6780,6780,6780,0
|
|
20230707,164700,119692500,6780,6780,6780,6780,0
|
|
20230707,164600,119692500,6780,6780,6780,6780,0
|
|
20230707,164500,119692500,6780,6780,6780,6780,0
|
|
20230707,164400,119692500,6780,6780,6780,6780,0
|
|
20230707,164300,119692500,6780,6780,6780,6780,0
|
|
20230707,164200,119692500,6780,6780,6780,6780,0
|
|
20230707,164100,119692500,6780,6780,6780,6780,0
|
|
20230707,164000,119692500,6780,6780,6780,6780,234
|
|
20230707,163900,119692500,6780,6780,6780,6780,0
|
|
20230707,163800,119692500,6780,6780,6780,6780,0
|
|
20230707,163700,119692500,6780,6780,6780,6780,0
|
|
20230707,163600,119692500,6780,6780,6780,6780,0
|
|
20230707,163500,119692500,6780,6780,6780,6780,0
|
|
20230707,163400,119692500,6780,6780,6780,6780,0
|
|
20230707,163300,119692500,6780,6780,6780,6780,0
|
|
20230707,163200,119692500,6780,6780,6780,6780,0
|
|
20230707,163100,119692500,6780,6780,6780,6780,0
|
|
20230707,163000,119692500,6780,6780,6780,6780,0
|
|
20230707,162900,119692500,6780,6780,6780,6780,0
|
|
20230707,162800,119692500,6780,6780,6780,6780,0
|
|
20230707,162700,119692500,6780,6780,6780,6780,0
|
|
20230707,162600,119692500,6780,6780,6780,6780,0
|
|
20230707,162500,119692500,6780,6780,6780,6780,0
|
|
20230707,162400,119692500,6780,6780,6780,6780,0
|
|
20230707,162300,119692500,6780,6780,6780,6780,0
|
|
20230707,162200,119692500,6780,6780,6780,6780,0
|
|
20230707,162100,119692500,6780,6780,6780,6780,0
|
|
20230707,162000,119692500,6780,6780,6780,6780,0
|
|
20230707,161900,119692500,6780,6780,6780,6780,0
|
|
20230707,161800,119692500,6780,6780,6780,6780,0
|
|
20230707,161700,119692500,6780,6780,6780,6780,0
|
|
20230707,161600,119692500,6780,6780,6780,6780,0
|
|
20230707,161500,119692500,6780,6780,6780,6780,0
|
|
20230707,161400,119692500,6780,6780,6780,6780,0
|
|
20230707,161300,119692500,6780,6780,6780,6780,0
|
|
20230707,161200,119692500,6780,6780,6780,6780,0
|
|
20230707,161100,119692500,6780,6780,6780,6780,0
|
|
20230707,161000,119692500,6780,6780,6780,6780,234
|
|
20230707,160900,119692500,6780,6780,6780,6780,0
|
|
20230707,160800,119692500,6780,6780,6780,6780,0
|
|
20230707,160700,119692500,6780,6780,6780,6780,0
|
|
20230707,160600,119692500,6780,6780,6780,6780,0
|
|
20230707,160500,119692500,6780,6780,6780,6780,0
|
|
20230707,160400,119692500,6780,6780,6780,6780,0
|
|
20230707,160300,119692500,6780,6780,6780,6780,0
|
|
20230707,160200,119692500,6780,6780,6780,6780,0
|
|
20230707,160100,119692500,6780,6780,6780,6780,0
|
|
20230707,160000,119692500,6780,6780,6780,6780,0
|
|
20230707,155900,119692500,6780,6780,6780,6780,0
|
|
20230707,155800,119692500,6780,6780,6780,6780,0
|
|
20230707,155700,119692500,6780,6780,6780,6780,0
|
|
20230707,155600,119692500,6780,6780,6780,6780,0
|
|
20230707,155500,119692500,6780,6780,6780,6780,0
|
|
20230707,155400,119692500,6780,6780,6780,6780,0
|
|
20230707,155300,119692500,6780,6780,6780,6780,0
|
|
20230707,155200,119692500,6780,6780,6780,6780,0
|
|
20230707,155100,119692500,6780,6780,6780,6780,0
|
|
20230707,155000,119692500,6780,6780,6780,6780,0
|
|
20230707,154900,119692500,6780,6780,6780,6780,0
|
|
20230707,154800,119692500,6780,6780,6780,6780,0
|
|
20230707,154700,119692500,6780,6780,6780,6780,0
|
|
20230707,154600,119692500,6780,6780,6780,6780,0
|
|
20230707,154500,119692500,6780,6780,6780,6780,0
|
|
20230707,154400,119692500,6780,6780,6780,6780,0
|
|
20230707,154300,119692500,6780,6780,6780,6780,0
|
|
20230707,154200,119692500,6780,6780,6780,6780,0
|
|
20230707,154100,119692500,6780,6780,6780,6780,0
|
|
20230707,154000,119692500,6780,6780,6780,6780,234
|
|
20230707,153900,119692500,6780,6780,6780,6780,0
|
|
20230707,153800,119692500,6780,6780,6780,6780,0
|
|
20230707,153700,119692500,6780,6780,6780,6780,0
|
|
20230707,153600,119692500,6780,6780,6780,6780,0
|
|
20230707,153500,119692500,6780,6780,6780,6780,0
|
|
20230707,153400,119692500,6780,6780,6780,6780,0
|
|
20230707,153300,119692500,6780,6780,6780,6780,0
|
|
20230707,153200,119692500,6780,6780,6780,6780,0
|
|
20230707,153100,119692500,6780,6780,6780,6780,0
|
|
20230707,153000,119692500,6780,6780,6780,6780,234
|
|
20230707,152900,118105980,6750,6750,6750,6750,0
|
|
20230707,152800,118105980,6750,6750,6750,6750,0
|
|
20230707,152700,118105980,6750,6750,6750,6750,0
|
|
20230707,152600,118105980,6750,6750,6750,6750,0
|
|
20230707,152500,118105980,6750,6750,6750,6750,0
|
|
20230707,152400,118105980,6750,6750,6750,6750,0
|
|
20230707,152300,118105980,6750,6750,6750,6750,0
|
|
20230707,152200,118105980,6750,6750,6750,6750,0
|
|
20230707,152100,118105980,6750,6750,6750,6750,0
|
|
20230707,152000,118105980,6750,6750,6750,6750,0
|
|
20230707,151900,118105980,6750,6690,6750,6690,1692
|
|
20230707,151800,106705440,6680,6680,6680,6680,0
|
|
20230707,151700,106705440,6680,6680,6680,6680,0
|
|
20230707,151600,106705440,6680,6680,6680,6680,0
|
|
20230707,151500,106705440,6680,6680,6680,6680,20
|
|
20230707,151400,106571840,6690,6690,6690,6690,0
|
|
20230707,151300,106571840,6690,6690,6690,6690,10
|
|
20230707,151200,106504940,6680,6670,6680,6670,90
|
|
20230707,151100,105903840,6670,6670,6670,6670,0
|
|
20230707,151000,105903840,6670,6670,6670,6670,2
|
|
20230707,150900,105890500,6690,6660,6690,6660,300
|
|
20230707,150800,103887010,6660,6640,6660,6640,200
|
|
20230707,150700,102555170,6610,6620,6620,6610,4
|
|
20230707,150600,102528700,6610,6620,6620,6610,6
|
|
20230707,150500,102489010,6620,6650,6650,6610,48
|
|
20230707,150400,102170710,6650,6640,6650,6640,2
|
|
20230707,150300,102157420,6640,6640,6640,6640,20
|
|
20230707,150200,102024620,6690,6690,6690,6690,0
|
|
20230707,150100,102024620,6690,6690,6690,6690,0
|
|
20230707,150000,102024620,6690,6690,6690,6690,0
|
|
20230707,145900,102024620,6690,6690,6690,6690,0
|
|
20230707,145800,102024620,6690,6690,6690,6690,100
|
|
20230707,145700,101355620,6700,6700,6700,6700,0
|
|
20230707,145600,101355620,6700,6680,6700,6680,500
|
|
20230707,145500,98008620,6680,6660,6680,6660,219
|
|
20230707,145400,96546890,6660,6640,6660,6640,2
|
|
20230707,145300,96533590,6630,6630,6630,6630,0
|
|
20230707,145200,96533590,6630,6630,6630,6630,0
|
|
20230707,145100,96533590,6630,6630,6630,6630,0
|
|
20230707,145000,96533590,6630,6640,6640,6630,214
|
|
20230707,144900,95114200,6710,6680,6710,6600,2038
|
|
20230707,144800,81585000,6730,6730,6730,6730,0
|
|
20230707,144700,81585000,6730,6730,6730,6730,0
|
|
20230707,144600,81585000,6730,6730,6730,6730,0
|
|
20230707,144500,81585000,6730,6730,6730,6730,0
|
|
20230707,144400,81585000,6730,6730,6730,6730,0
|
|
20230707,144300,81585000,6730,6730,6730,6730,0
|
|
20230707,144200,81585000,6730,6730,6730,6730,0
|
|
20230707,144100,81585000,6730,6730,6730,6730,0
|
|
20230707,144000,81585000,6730,6730,6730,6730,0
|
|
20230707,143900,81585000,6730,6730,6730,6730,0
|
|
20230707,143800,81585000,6730,6730,6730,6730,0
|
|
20230707,143700,81585000,6730,6730,6730,6730,0
|
|
20230707,143600,81585000,6730,6730,6730,6730,0
|
|
20230707,143500,81585000,6730,6730,6730,6730,1
|
|
20230707,143400,81578270,6730,6730,6730,6730,4
|
|
20230707,143300,81551350,6730,6730,6730,6730,0
|
|
20230707,143200,81551350,6730,6730,6730,6730,0
|
|
20230707,143100,81551350,6730,6730,6730,6730,0
|
|
20230707,143000,81551350,6730,6730,6730,6730,1
|
|
20230707,142900,81544620,6680,6680,6680,6680,1
|
|
20230707,142800,81537940,6750,6750,6750,6750,0
|
|
20230707,142700,81537940,6750,6750,6750,6750,0
|
|
20230707,142600,81537940,6750,6750,6750,6750,0
|
|
20230707,142500,81537940,6750,6750,6750,6750,0
|
|
20230707,142400,81537940,6750,6750,6750,6750,0
|
|
20230707,142300,81537940,6750,6750,6750,6750,0
|
|
20230707,142200,81537940,6750,6750,6750,6750,0
|
|
20230707,142100,81537940,6750,6750,6750,6750,0
|
|
20230707,142000,81537940,6750,6750,6750,6750,0
|
|
20230707,141900,81537940,6750,6750,6750,6750,0
|
|
20230707,141800,81537940,6750,6750,6750,6750,0
|
|
20230707,141700,81537940,6750,6750,6750,6750,0
|
|
20230707,141600,81537940,6750,6750,6750,6750,0
|
|
20230707,141500,81537940,6750,6750,6750,6750,0
|
|
20230707,141400,81537940,6750,6750,6750,6750,0
|
|
20230707,141300,81537940,6750,6730,6750,6730,200
|
|
20230707,141200,80189920,6720,6720,6720,6720,0
|
|
20230707,141100,80189920,6720,6720,6720,6720,0
|
|
20230707,141000,80189920,6720,6720,6720,6720,0
|
|
20230707,140900,80189920,6720,6720,6720,6720,0
|
|
20230707,140800,80189920,6720,6720,6720,6720,0
|
|
20230707,140700,80189920,6720,6720,6720,6720,0
|
|
20230707,140600,80189920,6720,6720,6720,6720,0
|
|
20230707,140500,80189920,6720,6720,6720,6720,0
|
|
20230707,140400,80189920,6720,6720,6720,6720,0
|
|
20230707,140300,80189920,6720,6720,6720,6720,0
|
|
20230707,140200,80189920,6720,6720,6720,6720,0
|
|
20230707,140100,80189920,6720,6720,6720,6720,0
|
|
20230707,140000,80189920,6720,6720,6720,6720,0
|
|
20230707,135900,80189920,6720,6720,6720,6720,0
|
|
20230707,135800,80189920,6720,6720,6720,6720,3
|
|
20230707,135700,80169760,6720,6720,6720,6720,0
|
|
20230707,135600,80169760,6720,6720,6720,6720,0
|
|
20230707,135500,80169760,6720,6720,6720,6720,3
|
|
20230707,135400,80149600,6720,6720,6720,6720,3
|
|
20230707,135300,80129440,6720,6720,6720,6720,5
|
|
20230707,135200,80095840,6720,6700,6720,6700,986
|
|
20230707,135100,73476590,6720,6720,6720,6720,0
|
|
20230707,135000,73476590,6720,6720,6720,6720,0
|
|
20230707,134900,73476590,6720,6720,6720,6720,0
|
|
20230707,134800,73476590,6720,6720,6720,6720,0
|
|
20230707,134700,73476590,6720,6720,6720,6720,0
|
|
20230707,134600,73476590,6720,6720,6720,6720,0
|
|
20230707,134500,73476590,6720,6720,6720,6720,0
|
|
20230707,134400,73476590,6720,6720,6720,6720,0
|
|
20230707,134300,73476590,6720,6720,6720,6720,0
|
|
20230707,134200,73476590,6720,6720,6720,6720,0
|
|
20230707,134100,73476590,6720,6660,6720,6650,180
|
|
20230707,134000,72269250,6660,6660,6660,6660,7
|
|
20230707,133900,72222630,6670,6670,6670,6670,1
|
|
20230707,133800,72215960,6670,6670,6670,6670,80
|
|
20230707,133700,71682360,6670,6670,6670,6670,0
|
|
20230707,133600,71682360,6670,6680,6680,6670,119
|
|
20230707,133500,70888430,6710,6710,6710,6710,0
|
|
20230707,133400,70888430,6710,6710,6710,6710,0
|
|
20230707,133300,70888430,6710,6710,6710,6710,0
|
|
20230707,133200,70888430,6710,6710,6710,6710,0
|
|
20230707,133100,70888430,6710,6710,6710,6710,0
|
|
20230707,133000,70888430,6710,6710,6710,6710,0
|
|
20230707,132900,70888430,6710,6710,6710,6710,10
|
|
20230707,132800,70821330,6720,6720,6720,6720,0
|
|
20230707,132700,70821330,6720,6720,6720,6720,0
|
|
20230707,132600,70821330,6720,6720,6720,6720,0
|
|
20230707,132500,70821330,6720,6720,6720,6720,0
|
|
20230707,132400,70821330,6720,6720,6720,6720,0
|
|
20230707,132300,70821330,6720,6720,6720,6720,0
|
|
20230707,132200,70821330,6720,6720,6720,6720,0
|
|
20230707,132100,70821330,6720,6720,6720,6720,0
|
|
20230707,132000,70821330,6720,6720,6720,6720,0
|
|
20230707,131900,70821330,6720,6720,6720,6720,0
|
|
20230707,131800,70821330,6720,6720,6720,6720,0
|
|
20230707,131700,70821330,6720,6720,6720,6720,0
|
|
20230707,131600,70821330,6720,6720,6720,6720,0
|
|
20230707,131500,70821330,6720,6720,6720,6720,0
|
|
20230707,131400,70821330,6720,6720,6720,6720,0
|
|
20230707,131300,70821330,6720,6720,6720,6720,0
|
|
20230707,131200,70821330,6720,6720,6720,6720,0
|
|
20230707,131100,70821330,6720,6720,6720,6720,0
|
|
20230707,131000,70821330,6720,6720,6720,6720,0
|
|
20230707,130900,70821330,6720,6720,6720,6720,0
|
|
20230707,130800,70821330,6720,6720,6720,6720,0
|
|
20230707,130700,70821330,6720,6720,6720,6720,0
|
|
20230707,130600,70821330,6720,6720,6720,6720,0
|
|
20230707,130500,70821330,6720,6720,6720,6720,0
|
|
20230707,130400,70821330,6720,6720,6720,6720,0
|
|
20230707,130300,70821330,6720,6680,6720,6680,2
|
|
20230707,130200,70807930,6710,6710,6710,6710,62
|
|
20230707,130100,70391910,6720,6720,6720,6720,0
|
|
20230707,130000,70391910,6720,6720,6720,6720,0
|
|
20230707,125900,70391910,6720,6720,6720,6720,0
|
|
20230707,125800,70391910,6720,6720,6720,6720,0
|
|
20230707,125700,70391910,6720,6720,6720,6720,0
|
|
20230707,125600,70391910,6720,6720,6720,6720,0
|
|
20230707,125500,70391910,6720,6720,6720,6720,0
|
|
20230707,125400,70391910,6720,6720,6720,6720,0
|
|
20230707,125300,70391910,6720,6720,6720,6720,0
|
|
20230707,125200,70391910,6720,6720,6720,6720,0
|
|
20230707,125100,70391910,6720,6720,6720,6720,0
|
|
20230707,125000,70391910,6720,6720,6720,6720,0
|
|
20230707,124900,70391910,6720,6720,6720,6720,0
|
|
20230707,124800,70391910,6720,6720,6720,6720,0
|
|
20230707,124700,70391910,6720,6720,6720,6720,0
|
|
20230707,124600,70391910,6720,6720,6720,6720,0
|
|
20230707,124500,70391910,6720,6720,6720,6720,0
|
|
20230707,124400,70391910,6720,6720,6720,6720,0
|
|
20230707,124300,70391910,6720,6720,6720,6720,0
|
|
20230707,124200,70391910,6720,6720,6720,6720,0
|
|
20230707,124100,70391910,6720,6720,6720,6720,0
|
|
20230707,124000,70391910,6720,6720,6720,6720,0
|
|
20230707,123900,70391910,6720,6680,6720,6680,2
|
|
20230707,123800,70378510,6710,6710,6710,6710,0
|
|
20230707,123700,70378510,6710,6710,6710,6710,0
|
|
20230707,123600,70378510,6710,6710,6710,6710,0
|
|
20230707,123500,70378510,6710,6710,6710,6710,0
|
|
20230707,123400,70378510,6710,6710,6710,6710,0
|
|
20230707,123300,70378510,6710,6710,6710,6710,0
|
|
20230707,123200,70378510,6710,6710,6710,6710,0
|
|
20230707,123100,70378510,6710,6710,6710,6710,0
|
|
20230707,123000,70378510,6710,6710,6710,6710,0
|
|
20230707,122900,70378510,6710,6710,6710,6710,0
|
|
20230707,122800,70378510,6710,6710,6710,6710,0
|
|
20230707,122700,70378510,6710,6710,6710,6710,0
|
|
20230707,122600,70378510,6710,6710,6710,6710,0
|
|
20230707,122500,70378510,6710,6710,6710,6710,0
|
|
20230707,122400,70378510,6710,6710,6710,6710,12
|
|
20230707,122300,70297990,6720,6720,6720,6720,0
|
|
20230707,122200,70297990,6720,6720,6720,6720,0
|
|
20230707,122100,70297990,6720,6720,6720,6720,0
|
|
20230707,122000,70297990,6720,6720,6720,6720,0
|
|
20230707,121900,70297990,6720,6720,6720,6720,0
|
|
20230707,121800,70297990,6720,6720,6720,6720,6
|
|
20230707,121700,70257670,6720,6720,6720,6720,9
|
|
20230707,121600,70197190,6740,6740,6740,6740,29
|
|
20230707,121500,70001730,6750,6750,6750,6750,0
|
|
20230707,121400,70001730,6750,6750,6750,6750,0
|
|
20230707,121300,70001730,6750,6730,6750,6730,100
|
|
20230707,121200,69328710,6730,6720,6730,6720,2
|
|
20230707,121100,69315260,6660,6660,6660,6660,0
|
|
20230707,121000,69315260,6660,6660,6660,6660,0
|
|
20230707,120900,69315260,6660,6660,6660,6660,0
|
|
20230707,120800,69315260,6660,6660,6660,6660,0
|
|
20230707,120700,69315260,6660,6660,6660,6660,0
|
|
20230707,120600,69315260,6660,6660,6660,6660,517
|
|
20230707,120500,65872040,6660,6660,6660,6660,0
|
|
20230707,120400,65872040,6660,6660,6660,6660,200
|
|
20230707,120300,64540040,6660,6660,6660,6660,0
|
|
20230707,120200,64540040,6660,6660,6660,6660,0
|
|
20230707,120100,64540040,6660,6660,6660,6660,0
|
|
20230707,120000,64540040,6660,6660,6660,6660,10
|
|
20230707,115900,64473440,6660,6660,6660,6660,1
|
|
20230707,115800,64466780,6670,6680,6680,6670,470
|
|
20230707,115700,61331750,6670,6670,6670,6670,0
|
|
20230707,115600,61331750,6670,6690,6690,6670,1576
|
|
20230707,115500,50814320,6700,6700,6700,6700,28
|
|
20230707,115400,50626720,6720,6720,6720,6720,0
|
|
20230707,115300,50626720,6720,6720,6720,6720,1
|
|
20230707,115200,50620000,6740,6740,6740,6740,0
|
|
20230707,115100,50620000,6740,6740,6740,6740,0
|
|
20230707,115000,50620000,6740,6740,6740,6740,0
|
|
20230707,114900,50620000,6740,6740,6740,6740,0
|
|
20230707,114800,50620000,6740,6740,6740,6740,0
|
|
20230707,114700,50620000,6740,6740,6740,6740,0
|
|
20230707,114600,50620000,6740,6740,6740,6740,0
|
|
20230707,114500,50620000,6740,6740,6740,6740,30
|
|
20230707,114400,50417800,6740,6740,6740,6740,0
|
|
20230707,114300,50417800,6740,6740,6740,6740,0
|
|
20230707,114200,50417800,6740,6740,6740,6740,0
|
|
20230707,114100,50417800,6740,6740,6740,6740,0
|
|
20230707,114000,50417800,6740,6740,6740,6740,0
|
|
20230707,113900,50417800,6740,6740,6740,6740,2
|
|
20230707,113800,50404320,6740,6740,6740,6740,0
|
|
20230707,113700,50404320,6740,6740,6740,6740,0
|
|
20230707,113600,50404320,6740,6740,6740,6740,0
|
|
20230707,113500,50404320,6740,6740,6740,6740,0
|
|
20230707,113400,50404320,6740,6740,6740,6740,0
|
|
20230707,113300,50404320,6740,6740,6740,6740,0
|
|
20230707,113200,50404320,6740,6740,6740,6740,0
|
|
20230707,113100,50404320,6740,6740,6740,6740,0
|
|
20230707,113000,50404320,6740,6740,6740,6740,0
|
|
20230707,112900,50404320,6740,6740,6740,6740,0
|
|
20230707,112800,50404320,6740,6740,6740,6740,0
|
|
20230707,112700,50404320,6740,6740,6740,6740,0
|
|
20230707,112600,50404320,6740,6740,6740,6740,0
|
|
20230707,112500,50404320,6740,6740,6740,6740,0
|
|
20230707,112400,50404320,6740,6740,6740,6740,0
|
|
20230707,112300,50404320,6740,6740,6740,6740,0
|
|
20230707,112200,50404320,6740,6740,6740,6740,0
|
|
20230707,112100,50404320,6740,6740,6740,6740,0
|
|
20230707,112000,50404320,6740,6740,6740,6740,0
|
|
20230707,111900,50404320,6740,6740,6740,6740,0
|
|
20230707,111800,50404320,6740,6740,6740,6740,0
|
|
20230707,111700,50404320,6740,6740,6740,6740,0
|
|
20230707,111600,50404320,6740,6740,6740,6740,0
|
|
20230707,111500,50404320,6740,6740,6740,6740,0
|
|
20230707,111400,50404320,6740,6740,6740,6740,0
|
|
20230707,111300,50404320,6740,6740,6740,6740,0
|
|
20230707,111200,50404320,6740,6740,6740,6740,0
|
|
20230707,111100,50404320,6740,6740,6740,6740,200
|
|
20230707,111000,49056320,6750,6750,6750,6750,0
|
|
20230707,110900,49056320,6750,6750,6750,6750,0
|
|
20230707,110800,49056320,6750,6730,6750,6730,200
|
|
20230707,110700,47706940,6740,6740,6740,6740,0
|
|
20230707,110600,47706940,6740,6740,6740,6740,0
|
|
20230707,110500,47706940,6740,6740,6740,6740,0
|
|
20230707,110400,47706940,6740,6740,6740,6740,0
|
|
20230707,110300,47706940,6740,6740,6740,6740,0
|
|
20230707,110200,47706940,6740,6740,6740,6740,0
|
|
20230707,110100,47706940,6740,6740,6740,6740,0
|
|
20230707,110000,47706940,6740,6740,6740,6740,4
|
|
20230707,105900,47679980,6740,6740,6740,6740,0
|
|
20230707,105800,47679980,6740,6740,6740,6740,0
|
|
20230707,105700,47679980,6740,6740,6740,6740,0
|
|
20230707,105600,47679980,6740,6740,6740,6740,4
|
|
20230707,105500,47653020,6700,6700,6700,6700,0
|
|
20230707,105400,47653020,6700,6700,6700,6700,0
|
|
20230707,105300,47653020,6700,6700,6700,6700,0
|
|
20230707,105200,47653020,6700,6700,6700,6700,0
|
|
20230707,105100,47653020,6700,6700,6700,6700,2
|
|
20230707,105000,47639620,6700,6700,6700,6700,16
|
|
20230707,104900,47532420,6800,6800,6800,6800,0
|
|
20230707,104800,47532420,6800,6800,6800,6800,0
|
|
20230707,104700,47532420,6800,6800,6800,6800,0
|
|
20230707,104600,47532420,6800,6800,6800,6800,0
|
|
20230707,104500,47532420,6800,6800,6800,6800,0
|
|
20230707,104400,47532420,6800,6800,6800,6800,0
|
|
20230707,104300,47532420,6800,6800,6800,6800,0
|
|
20230707,104200,47532420,6800,6800,6800,6800,0
|
|
20230707,104100,47532420,6800,6800,6800,6800,0
|
|
20230707,104000,47532420,6800,6800,6800,6800,0
|
|
20230707,103900,47532420,6800,6800,6800,6800,0
|
|
20230707,103800,47532420,6800,6800,6800,6800,0
|
|
20230707,103700,47532420,6800,6800,6800,6800,0
|
|
20230707,103600,47532420,6800,6800,6800,6800,0
|
|
20230707,103500,47532420,6800,6750,6800,6750,100
|
|
20230707,103400,46856140,6760,6730,6760,6730,200
|
|
20230707,103300,45506940,6730,6730,6730,6730,0
|
|
20230707,103200,45506940,6730,6730,6730,6730,0
|
|
20230707,103100,45506940,6730,6730,6730,6730,0
|
|
20230707,103000,45506940,6730,6730,6730,6730,5
|
|
20230707,102900,45473290,6740,6740,6740,6740,0
|
|
20230707,102800,45473290,6740,6740,6740,6740,0
|
|
20230707,102700,45473290,6740,6740,6740,6740,0
|
|
20230707,102600,45473290,6740,6740,6740,6740,0
|
|
20230707,102500,45473290,6740,6740,6740,6740,0
|
|
20230707,102400,45473290,6740,6740,6740,6740,3
|
|
20230707,102300,45453070,6760,6700,6760,6700,2
|
|
20230707,102200,45439610,6700,6700,6700,6700,0
|
|
20230707,102100,45439610,6700,6700,6700,6700,0
|
|
20230707,102000,45439610,6700,6700,6700,6700,0
|
|
20230707,101900,45439610,6700,6700,6700,6700,0
|
|
20230707,101800,45439610,6700,6700,6700,6700,0
|
|
20230707,101700,45439610,6700,6710,6710,6690,623
|
|
20230707,101600,41263900,6700,6700,6700,6700,0
|
|
20230707,101500,41263900,6700,6700,6700,6700,0
|
|
20230707,101400,41263900,6700,6700,6700,6700,0
|
|
20230707,101300,41263900,6700,6700,6700,6700,0
|
|
20230707,101200,41263900,6700,6700,6700,6700,0
|
|
20230707,101100,41263900,6700,6700,6700,6700,484
|
|
20230707,101000,38021100,6700,6700,6700,6700,0
|
|
20230707,100900,38021100,6700,6710,6710,6700,116
|
|
20230707,100800,37243320,6760,6760,6760,6760,0
|
|
20230707,100700,37243320,6760,6750,6760,6750,200
|
|
20230707,100600,35892340,6720,6720,6720,6720,0
|
|
20230707,100500,35892340,6720,6720,6720,6720,31
|
|
20230707,100400,35684020,6750,6750,6750,6750,0
|
|
20230707,100300,35684020,6750,6750,6750,6750,0
|
|
20230707,100200,35684020,6750,6750,6750,6750,0
|
|
20230707,100100,35684020,6750,6750,6750,6750,0
|
|
20230707,100000,35684020,6750,6750,6750,6750,0
|
|
20230707,095900,35684020,6750,6750,6750,6750,0
|
|
20230707,095800,35684020,6750,6740,6750,6740,100
|
|
20230707,095700,35009030,6720,6720,6720,6720,0
|
|
20230707,095600,35009030,6720,6720,6720,6720,0
|
|
20230707,095500,35009030,6720,6720,6720,6720,0
|
|
20230707,095400,35009030,6720,6720,6720,6720,0
|
|
20230707,095300,35009030,6720,6720,6720,6720,0
|
|
20230707,095200,35009030,6720,6720,6720,6720,0
|
|
20230707,095100,35009030,6720,6720,6720,6720,0
|
|
20230707,095000,35009030,6720,6720,6720,6720,7
|
|
20230707,094900,34961990,6760,6760,6760,6760,0
|
|
20230707,094800,34961990,6760,6760,6760,6760,0
|
|
20230707,094700,34961990,6760,6760,6760,6760,0
|
|
20230707,094600,34961990,6760,6760,6760,6760,0
|
|
20230707,094500,34961990,6760,6760,6760,6760,0
|
|
20230707,094400,34961990,6760,6720,6760,6720,1030
|
|
20230707,094300,28014870,6720,6720,6720,6720,0
|
|
20230707,094200,28014870,6720,6720,6720,6720,0
|
|
20230707,094100,28014870,6720,6720,6720,6720,0
|
|
20230707,094000,28014870,6720,6720,6720,6720,7
|
|
20230707,093900,27967830,6720,6720,6720,6720,0
|
|
20230707,093800,27967830,6720,6720,6720,6720,0
|
|
20230707,093700,27967830,6720,6720,6720,6720,0
|
|
20230707,093600,27967830,6720,6720,6740,6720,16
|
|
20230707,093500,27860290,6710,6710,6710,6710,10
|
|
20230707,093400,27793190,6710,6710,6710,6710,0
|
|
20230707,093300,27793190,6710,6710,6710,6710,0
|
|
20230707,093200,27793190,6710,6710,6710,6710,0
|
|
20230707,093100,27793190,6710,6710,6710,6710,7
|
|
20230707,093000,27746220,6710,6740,6740,6710,16
|
|
20230707,092900,27638410,6730,6730,6730,6730,1
|
|
20230707,092800,27631680,6730,6730,6730,6730,70
|
|
20230707,092700,27160580,6720,6720,6720,6720,0
|
|
20230707,092600,27160580,6720,6720,6720,6720,17
|
|
20230707,092500,27046340,6740,6740,6740,6740,0
|
|
20230707,092400,27046340,6740,6740,6740,6740,100
|
|
20230707,092300,26372340,6710,6710,6710,6710,0
|
|
20230707,092200,26372340,6710,6710,6710,6710,3
|
|
20230707,092100,26352210,6710,6710,6710,6710,0
|
|
20230707,092000,26352210,6710,6710,6710,6710,0
|
|
20230707,091900,26352210,6710,6710,6710,6710,0
|
|
20230707,091800,26352210,6710,6710,6710,6710,0
|
|
20230707,091700,26352210,6710,6720,6720,6710,14
|
|
20230707,091600,26258240,6720,6720,6720,6710,390
|
|
20230707,091500,23640830,6740,6760,6850,6530,3229
|
|
20230707,091400,2126960,6770,6780,6780,6770,94
|
|
20230707,091300,1489680,6780,6780,6780,6780,0
|
|
20230707,091200,1489680,6780,6780,6780,6780,0
|
|
20230707,091100,1489680,6780,6780,6780,6780,1
|
|
20230707,091000,1482900,6790,6800,6800,6790,136
|
|
20230707,090900,558300,6800,6800,6800,6800,0
|
|
20230707,090800,558300,6800,6800,6800,6800,0
|
|
20230707,090700,558300,6800,6800,6800,6800,11
|
|
20230707,090600,483500,6800,6800,6800,6800,0
|
|
20230707,090500,483500,6800,6800,6800,6800,0
|
|
20230707,090400,483500,6800,6800,6800,6800,0
|
|
20230707,090300,483500,6800,6800,6800,6800,0
|
|
20230707,090200,483500,6800,6800,6800,6800,0
|
|
20230707,090100,483500,6800,6800,6800,6800,1
|
|
20230707,090000,476700,6810,6810,6810,6810,70
|