690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,202700,473702450,7010,7010,7010,7010,596
|
|
20230706,202600,473702450,7010,7010,7010,7010,0
|
|
20230706,202500,473702450,7010,7010,7010,7010,0
|
|
20230706,202400,473702450,7010,7010,7010,7010,0
|
|
20230706,202300,473702450,7010,7010,7010,7010,0
|
|
20230706,202200,473702450,7010,7010,7010,7010,0
|
|
20230706,202100,473702450,7010,7010,7010,7010,0
|
|
20230706,202000,473702450,7010,7010,7010,7010,0
|
|
20230706,201900,473702450,7010,7010,7010,7010,0
|
|
20230706,201800,473702450,7010,7010,7010,7010,0
|
|
20230706,201700,473702450,7010,7010,7010,7010,0
|
|
20230706,201600,473702450,7010,7010,7010,7010,0
|
|
20230706,201500,473702450,7010,7010,7010,7010,0
|
|
20230706,201400,473702450,7010,7010,7010,7010,0
|
|
20230706,201300,473702450,7010,7010,7010,7010,0
|
|
20230706,201200,473702450,7010,7010,7010,7010,0
|
|
20230706,201100,473702450,7010,7010,7010,7010,0
|
|
20230706,201000,473702450,7010,7010,7010,7010,0
|
|
20230706,200900,473702450,7010,7010,7010,7010,0
|
|
20230706,200800,473702450,7010,7010,7010,7010,0
|
|
20230706,200700,473702450,7010,7010,7010,7010,0
|
|
20230706,200600,473702450,7010,7010,7010,7010,0
|
|
20230706,200500,473702450,7010,7010,7010,7010,0
|
|
20230706,200400,473702450,7010,7010,7010,7010,0
|
|
20230706,200300,473702450,7010,7010,7010,7010,0
|
|
20230706,200200,473702450,7010,7010,7010,7010,0
|
|
20230706,200100,473702450,7010,7010,7010,7010,0
|
|
20230706,200000,473702450,7010,7010,7010,7010,0
|
|
20230706,195900,473702450,7010,7010,7010,7010,0
|
|
20230706,195800,473702450,7010,7010,7010,7010,0
|
|
20230706,195700,473702450,7010,7010,7010,7010,596
|
|
20230706,195600,473702450,7010,7010,7010,7010,0
|
|
20230706,195500,473702450,7010,7010,7010,7010,0
|
|
20230706,195400,473702450,7010,7010,7010,7010,0
|
|
20230706,195300,473702450,7010,7010,7010,7010,0
|
|
20230706,195200,473702450,7010,7010,7010,7010,0
|
|
20230706,195100,473702450,7010,7010,7010,7010,0
|
|
20230706,195000,473702450,7010,7010,7010,7010,0
|
|
20230706,194900,473702450,7010,7010,7010,7010,0
|
|
20230706,194800,473702450,7010,7010,7010,7010,0
|
|
20230706,194700,473702450,7010,7010,7010,7010,0
|
|
20230706,194600,473702450,7010,7010,7010,7010,0
|
|
20230706,194500,473702450,7010,7010,7010,7010,0
|
|
20230706,194400,473702450,7010,7010,7010,7010,0
|
|
20230706,194300,473702450,7010,7010,7010,7010,0
|
|
20230706,194200,473702450,7010,7010,7010,7010,0
|
|
20230706,194100,473702450,7010,7010,7010,7010,0
|
|
20230706,194000,473702450,7010,7010,7010,7010,0
|
|
20230706,193900,473702450,7010,7010,7010,7010,0
|
|
20230706,193800,473702450,7010,7010,7010,7010,0
|
|
20230706,193700,473702450,7010,7010,7010,7010,0
|
|
20230706,193600,473702450,7010,7010,7010,7010,0
|
|
20230706,193500,473702450,7010,7010,7010,7010,0
|
|
20230706,193400,473702450,7010,7010,7010,7010,0
|
|
20230706,193300,473702450,7010,7010,7010,7010,0
|
|
20230706,193200,473702450,7010,7010,7010,7010,0
|
|
20230706,193100,473702450,7010,7010,7010,7010,0
|
|
20230706,193000,473702450,7010,7010,7010,7010,0
|
|
20230706,192900,473702450,7010,7010,7010,7010,0
|
|
20230706,192800,473702450,7010,7010,7010,7010,0
|
|
20230706,192700,473702450,7010,7010,7010,7010,596
|
|
20230706,192600,473702450,7010,7010,7010,7010,0
|
|
20230706,192500,473702450,7010,7010,7010,7010,0
|
|
20230706,192400,473702450,7010,7010,7010,7010,0
|
|
20230706,192300,473702450,7010,7010,7010,7010,0
|
|
20230706,192200,473702450,7010,7010,7010,7010,0
|
|
20230706,192100,473702450,7010,7010,7010,7010,0
|
|
20230706,192000,473702450,7010,7010,7010,7010,0
|
|
20230706,191900,473702450,7010,7010,7010,7010,0
|
|
20230706,191800,473702450,7010,7010,7010,7010,0
|
|
20230706,191700,473702450,7010,7010,7010,7010,0
|
|
20230706,191600,473702450,7010,7010,7010,7010,0
|
|
20230706,191500,473702450,7010,7010,7010,7010,0
|
|
20230706,191400,473702450,7010,7010,7010,7010,0
|
|
20230706,191300,473702450,7010,7010,7010,7010,0
|
|
20230706,191200,473702450,7010,7010,7010,7010,0
|
|
20230706,191100,473702450,7010,7010,7010,7010,0
|
|
20230706,191000,473702450,7010,7010,7010,7010,0
|
|
20230706,190900,473702450,7010,7010,7010,7010,0
|
|
20230706,190800,473702450,7010,7010,7010,7010,0
|
|
20230706,190700,473702450,7010,7010,7010,7010,0
|
|
20230706,190600,473702450,7010,7010,7010,7010,0
|
|
20230706,190500,473702450,7010,7010,7010,7010,0
|
|
20230706,190400,473702450,7010,7010,7010,7010,0
|
|
20230706,190300,473702450,7010,7010,7010,7010,0
|
|
20230706,190200,473702450,7010,7010,7010,7010,0
|
|
20230706,190100,473702450,7010,7010,7010,7010,0
|
|
20230706,190000,473702450,7010,7010,7010,7010,0
|
|
20230706,185900,473702450,7010,7010,7010,7010,0
|
|
20230706,185800,473702450,7010,7010,7010,7010,0
|
|
20230706,185700,473702450,7010,7010,7010,7010,596
|
|
20230706,185600,473702450,7010,7010,7010,7010,0
|
|
20230706,185500,473702450,7010,7010,7010,7010,0
|
|
20230706,185400,473702450,7010,7010,7010,7010,0
|
|
20230706,185300,473702450,7010,7010,7010,7010,0
|
|
20230706,185200,473702450,7010,7010,7010,7010,0
|
|
20230706,185100,473702450,7010,7010,7010,7010,0
|
|
20230706,185000,473702450,7010,7010,7010,7010,0
|
|
20230706,184900,473702450,7010,7010,7010,7010,0
|
|
20230706,184800,473702450,7010,7010,7010,7010,0
|
|
20230706,184700,473702450,7010,7010,7010,7010,0
|
|
20230706,184600,473702450,7010,7010,7010,7010,0
|
|
20230706,184500,473702450,7010,7010,7010,7010,0
|
|
20230706,184400,473702450,7010,7010,7010,7010,0
|
|
20230706,184300,473702450,7010,7010,7010,7010,0
|
|
20230706,184200,473702450,7010,7010,7010,7010,0
|
|
20230706,184100,473702450,7010,7010,7010,7010,0
|
|
20230706,184000,473702450,7010,7010,7010,7010,0
|
|
20230706,183900,473702450,7010,7010,7010,7010,0
|
|
20230706,183800,473702450,7010,7010,7010,7010,0
|
|
20230706,183700,473702450,7010,7010,7010,7010,0
|
|
20230706,183600,473702450,7010,7010,7010,7010,0
|
|
20230706,183500,473702450,7010,7010,7010,7010,0
|
|
20230706,183400,473702450,7010,7010,7010,7010,0
|
|
20230706,183300,473702450,7010,7010,7010,7010,0
|
|
20230706,183200,473702450,7010,7010,7010,7010,0
|
|
20230706,183100,473702450,7010,7010,7010,7010,0
|
|
20230706,183000,473702450,7010,7010,7010,7010,0
|
|
20230706,182900,473702450,7010,7010,7010,7010,0
|
|
20230706,182800,473702450,7010,7010,7010,7010,0
|
|
20230706,182700,473702450,7010,7010,7010,7010,596
|
|
20230706,182600,473702450,7010,7010,7010,7010,0
|
|
20230706,182500,473702450,7010,7010,7010,7010,0
|
|
20230706,182400,473702450,7010,7010,7010,7010,0
|
|
20230706,182300,473702450,7010,7010,7010,7010,0
|
|
20230706,182200,473702450,7010,7010,7010,7010,0
|
|
20230706,182100,473702450,7010,7010,7010,7010,0
|
|
20230706,182000,473702450,7010,7010,7010,7010,0
|
|
20230706,181900,473702450,7010,7010,7010,7010,0
|
|
20230706,181800,473702450,7010,7010,7010,7010,0
|
|
20230706,181700,473702450,7010,7010,7010,7010,0
|
|
20230706,181600,473702450,7010,7010,7010,7010,0
|
|
20230706,181500,473702450,7010,7010,7010,7010,0
|
|
20230706,181400,473702450,7010,7010,7010,7010,0
|
|
20230706,181300,473702450,7010,7010,7010,7010,0
|
|
20230706,181200,473702450,7010,7010,7010,7010,0
|
|
20230706,181100,473702450,7010,7010,7010,7010,0
|
|
20230706,181000,473702450,7010,7010,7010,7010,0
|
|
20230706,180900,473702450,7010,7010,7010,7010,0
|
|
20230706,180800,473702450,7010,7010,7010,7010,0
|
|
20230706,180700,473702450,7010,7010,7010,7010,0
|
|
20230706,180600,473702450,7010,7010,7010,7010,0
|
|
20230706,180500,473702450,7010,7010,7010,7010,0
|
|
20230706,180400,473702450,7010,7010,7010,7010,0
|
|
20230706,180300,473702450,7010,7010,7010,7010,0
|
|
20230706,180200,473702450,7010,7010,7010,7010,0
|
|
20230706,180100,473702450,7010,7010,7010,7010,0
|
|
20230706,180000,473702450,7010,7010,7010,7010,0
|
|
20230706,175900,473702450,7010,7010,7010,7010,0
|
|
20230706,175800,473702450,7010,7010,7010,7010,0
|
|
20230706,175700,473702450,7010,7010,7010,7010,596
|
|
20230706,175600,473702450,7010,7010,7010,7010,0
|
|
20230706,175500,473702450,7010,7010,7010,7010,0
|
|
20230706,175400,473702450,7010,7010,7010,7010,0
|
|
20230706,175300,473702450,7010,7010,7010,7010,0
|
|
20230706,175200,473702450,7010,7010,7010,7010,0
|
|
20230706,175100,473702450,7010,7010,7010,7010,0
|
|
20230706,175000,473702450,7010,7010,7010,7010,0
|
|
20230706,174900,473702450,7010,7010,7010,7010,0
|
|
20230706,174800,473702450,7010,7010,7010,7010,0
|
|
20230706,174700,473702450,7010,7010,7010,7010,0
|
|
20230706,174600,473702450,7010,7010,7010,7010,0
|
|
20230706,174500,473702450,7010,7010,7010,7010,0
|
|
20230706,174400,473702450,7010,7010,7010,7010,0
|
|
20230706,174300,473702450,7010,7010,7010,7010,0
|
|
20230706,174200,473702450,7010,7010,7010,7010,0
|
|
20230706,174100,473702450,7010,7010,7010,7010,0
|
|
20230706,174000,473702450,7010,7010,7010,7010,0
|
|
20230706,173900,473702450,7010,7010,7010,7010,0
|
|
20230706,173800,473702450,7010,7010,7010,7010,0
|
|
20230706,173700,473702450,7010,7010,7010,7010,0
|
|
20230706,173600,473702450,7010,7010,7010,7010,0
|
|
20230706,173500,473702450,7010,7010,7010,7010,0
|
|
20230706,173400,473702450,7010,7010,7010,7010,0
|
|
20230706,173300,473702450,7010,7010,7010,7010,0
|
|
20230706,173200,473702450,7010,7010,7010,7010,0
|
|
20230706,173100,473702450,7010,7010,7010,7010,0
|
|
20230706,173000,473702450,7010,7010,7010,7010,0
|
|
20230706,172900,473702450,7010,7010,7010,7010,0
|
|
20230706,172800,473702450,7010,7010,7010,7010,0
|
|
20230706,172700,473702450,7010,7010,7010,7010,596
|
|
20230706,172600,473702450,7010,7010,7010,7010,0
|
|
20230706,172500,473702450,7010,7010,7010,7010,0
|
|
20230706,172400,473702450,7010,7010,7010,7010,0
|
|
20230706,172300,473702450,7010,7010,7010,7010,0
|
|
20230706,172200,473702450,7010,7010,7010,7010,0
|
|
20230706,172100,473702450,7010,7010,7010,7010,0
|
|
20230706,172000,473702450,7010,7010,7010,7010,0
|
|
20230706,171900,473702450,7010,7010,7010,7010,0
|
|
20230706,171800,473702450,7010,7010,7010,7010,0
|
|
20230706,171700,473702450,7010,7010,7010,7010,0
|
|
20230706,171600,473702450,7010,7010,7010,7010,0
|
|
20230706,171500,473702450,7010,7010,7010,7010,0
|
|
20230706,171400,473702450,7010,7010,7010,7010,0
|
|
20230706,171300,473702450,7010,7010,7010,7010,0
|
|
20230706,171200,473702450,7010,7010,7010,7010,0
|
|
20230706,171100,473702450,7010,7010,7010,7010,0
|
|
20230706,171000,473702450,7010,7010,7010,7010,0
|
|
20230706,170900,473702450,7010,7010,7010,7010,0
|
|
20230706,170800,473702450,7010,7010,7010,7010,0
|
|
20230706,170700,473702450,7010,7010,7010,7010,0
|
|
20230706,170600,473702450,7010,7010,7010,7010,0
|
|
20230706,170500,473702450,7010,7010,7010,7010,0
|
|
20230706,170400,473702450,7010,7010,7010,7010,0
|
|
20230706,170300,473702450,7010,7010,7010,7010,0
|
|
20230706,170200,473702450,7010,7010,7010,7010,0
|
|
20230706,170100,473702450,7010,7010,7010,7010,0
|
|
20230706,170000,473702450,7010,7010,7010,7010,0
|
|
20230706,165900,473702450,7010,7010,7010,7010,0
|
|
20230706,165800,473702450,7010,7010,7010,7010,0
|
|
20230706,165700,473702450,7010,7010,7010,7010,596
|
|
20230706,165600,473702450,7010,7010,7010,7010,0
|
|
20230706,165500,473702450,7010,7010,7010,7010,0
|
|
20230706,165400,473702450,7010,7010,7010,7010,0
|
|
20230706,165300,473702450,7010,7010,7010,7010,0
|
|
20230706,165200,473702450,7010,7010,7010,7010,0
|
|
20230706,165100,473702450,7010,7010,7010,7010,0
|
|
20230706,165000,473702450,7010,7010,7010,7010,0
|
|
20230706,164900,473702450,7010,7010,7010,7010,0
|
|
20230706,164800,473702450,7010,7010,7010,7010,0
|
|
20230706,164700,473702450,7010,7010,7010,7010,0
|
|
20230706,164600,473702450,7010,7010,7010,7010,0
|
|
20230706,164500,473702450,7010,7010,7010,7010,0
|
|
20230706,164400,473702450,7010,7010,7010,7010,0
|
|
20230706,164300,473702450,7010,7010,7010,7010,0
|
|
20230706,164200,473702450,7010,7010,7010,7010,0
|
|
20230706,164100,473702450,7010,7010,7010,7010,0
|
|
20230706,164000,473702450,7010,7010,7010,7010,0
|
|
20230706,163900,473702450,7010,7010,7010,7010,0
|
|
20230706,163800,473702450,7010,7010,7010,7010,0
|
|
20230706,163700,473702450,7010,7010,7010,7010,0
|
|
20230706,163600,473702450,7010,7010,7010,7010,0
|
|
20230706,163500,473702450,7010,7010,7010,7010,0
|
|
20230706,163400,473702450,7010,7010,7010,7010,0
|
|
20230706,163300,473702450,7010,7010,7010,7010,0
|
|
20230706,163200,473702450,7010,7010,7010,7010,0
|
|
20230706,163100,473702450,7010,7010,7010,7010,0
|
|
20230706,163000,473702450,7010,7010,7010,7010,0
|
|
20230706,162900,473702450,7010,7010,7010,7010,0
|
|
20230706,162800,473702450,7010,7010,7010,7010,0
|
|
20230706,162700,473702450,7010,7010,7010,7010,596
|
|
20230706,162600,473702450,7010,7010,7010,7010,0
|
|
20230706,162500,473702450,7010,7010,7010,7010,0
|
|
20230706,162400,473702450,7010,7010,7010,7010,0
|
|
20230706,162300,473702450,7010,7010,7010,7010,0
|
|
20230706,162200,473702450,7010,7010,7010,7010,0
|
|
20230706,162100,473702450,7010,7010,7010,7010,0
|
|
20230706,162000,473702450,7010,7010,7010,7010,0
|
|
20230706,161900,473702450,7010,7010,7010,7010,0
|
|
20230706,161800,473702450,7010,7010,7010,7010,0
|
|
20230706,161700,473702450,7010,7010,7010,7010,0
|
|
20230706,161600,473702450,7010,7010,7010,7010,0
|
|
20230706,161500,473702450,7010,7010,7010,7010,0
|
|
20230706,161400,473702450,7010,7010,7010,7010,0
|
|
20230706,161300,473702450,7010,7010,7010,7010,0
|
|
20230706,161200,473702450,7010,7010,7010,7010,0
|
|
20230706,161100,473702450,7010,7010,7010,7010,0
|
|
20230706,161000,473702450,7010,7010,7010,7010,0
|
|
20230706,160900,473702450,7010,7010,7010,7010,0
|
|
20230706,160800,473702450,7010,7010,7010,7010,0
|
|
20230706,160700,473702450,7010,7010,7010,7010,0
|
|
20230706,160600,473702450,7010,7010,7010,7010,0
|
|
20230706,160500,473702450,7010,7010,7010,7010,0
|
|
20230706,160400,473702450,7010,7010,7010,7010,0
|
|
20230706,160300,473702450,7010,7010,7010,7010,0
|
|
20230706,160200,473702450,7010,7010,7010,7010,0
|
|
20230706,160100,473702450,7010,7010,7010,7010,0
|
|
20230706,160000,473702450,7010,7010,7010,7010,0
|
|
20230706,155900,473702450,7010,7010,7010,7010,0
|
|
20230706,155800,473702450,7010,7010,7010,7010,0
|
|
20230706,155700,473702450,7010,7010,7010,7010,596
|
|
20230706,155600,473702450,7010,7010,7010,7010,0
|
|
20230706,155500,473702450,7010,7010,7010,7010,0
|
|
20230706,155400,473702450,7010,7010,7010,7010,0
|
|
20230706,155300,473702450,7010,7010,7010,7010,0
|
|
20230706,155200,473702450,7010,7010,7010,7010,0
|
|
20230706,155100,473702450,7010,7010,7010,7010,0
|
|
20230706,155000,473702450,7010,7010,7010,7010,0
|
|
20230706,154900,473702450,7010,7010,7010,7010,0
|
|
20230706,154800,473702450,7010,7010,7010,7010,0
|
|
20230706,154700,473702450,7010,7010,7010,7010,0
|
|
20230706,154600,473702450,7010,7010,7010,7010,0
|
|
20230706,154500,473702450,7010,7010,7010,7010,0
|
|
20230706,154400,473702450,7010,7010,7010,7010,0
|
|
20230706,154300,473702450,7010,7010,7010,7010,0
|
|
20230706,154200,473702450,7010,7010,7010,7010,0
|
|
20230706,154100,473702450,7010,7010,7010,7010,0
|
|
20230706,154000,473702450,7010,7010,7010,7010,0
|
|
20230706,153900,473702450,7010,7010,7010,7010,0
|
|
20230706,153800,473702450,7010,7010,7010,7010,0
|
|
20230706,153700,473702450,7010,7010,7010,7010,0
|
|
20230706,153600,473702450,7010,7010,7010,7010,0
|
|
20230706,153500,473702450,7010,7010,7010,7010,0
|
|
20230706,153400,473702450,7010,7010,7010,7010,0
|
|
20230706,153300,473702450,7010,7010,7010,7010,0
|
|
20230706,153200,473702450,7010,7010,7010,7010,0
|
|
20230706,153100,473702450,7010,7010,7010,7010,0
|
|
20230706,153000,473702450,7010,7010,7010,7010,596
|
|
20230706,152900,469524490,6990,6990,6990,6990,0
|
|
20230706,152800,469524490,6990,6990,6990,6990,0
|
|
20230706,152700,469524490,6990,6990,6990,6990,0
|
|
20230706,152600,469524490,6990,6990,6990,6990,0
|
|
20230706,152500,469524490,6990,6990,6990,6990,0
|
|
20230706,152400,469524490,6990,6990,6990,6990,0
|
|
20230706,152300,469524490,6990,6990,6990,6990,0
|
|
20230706,152200,469524490,6990,6990,6990,6990,0
|
|
20230706,152100,469524490,6990,6990,6990,6990,0
|
|
20230706,152000,469524490,6990,6990,6990,6990,0
|
|
20230706,151900,469524490,6990,6990,6990,6990,1
|
|
20230706,151800,469517500,7020,7020,7020,7020,0
|
|
20230706,151700,469517500,7020,7020,7020,7020,0
|
|
20230706,151600,469517500,7020,6970,7020,6970,94
|
|
20230706,151500,468862090,6970,6970,6970,6970,25
|
|
20230706,151400,468687840,6970,6970,6970,6970,0
|
|
20230706,151300,468687840,6970,6970,6970,6970,0
|
|
20230706,151200,468687840,6970,6970,6970,6970,0
|
|
20230706,151100,468687840,6970,6930,6970,6930,36
|
|
20230706,151000,468438280,6970,6970,6970,6970,0
|
|
20230706,150900,468438280,6970,6970,6970,6970,1
|
|
20230706,150800,468431310,6930,6930,6930,6930,20
|
|
20230706,150700,468292710,6980,6980,6980,6980,5
|
|
20230706,150600,468257810,6980,6940,6980,6940,100
|
|
20230706,150500,467563160,6940,6940,6940,6940,0
|
|
20230706,150400,467563160,6940,6940,6940,6940,0
|
|
20230706,150300,467563160,6940,6940,6940,6940,3
|
|
20230706,150200,467542340,6940,6950,6950,6940,476
|
|
20230706,150100,464237900,6980,6980,6980,6980,0
|
|
20230706,150000,464237900,6980,6980,6980,6980,0
|
|
20230706,145900,464237900,6980,6980,6980,6980,0
|
|
20230706,145800,464237900,6980,6980,6980,6980,1
|
|
20230706,145700,464230920,6940,6940,6940,6940,0
|
|
20230706,145600,464230920,6940,6940,6940,6940,43
|
|
20230706,145500,463932500,7020,7020,7020,7020,0
|
|
20230706,145400,463932500,7020,7020,7020,7020,0
|
|
20230706,145300,463932500,7020,7020,7020,7020,0
|
|
20230706,145200,463932500,7020,6960,7020,6960,13
|
|
20230706,145100,463841900,6960,6960,6960,6960,0
|
|
20230706,145000,463841900,6960,6960,6960,6960,0
|
|
20230706,144900,463841900,6960,6960,6960,6960,0
|
|
20230706,144800,463841900,6960,6960,6960,6960,0
|
|
20230706,144700,463841900,6960,6960,6960,6960,1
|
|
20230706,144600,463834940,6960,6960,6960,6960,10
|
|
20230706,144500,463765340,6960,6960,6960,6960,0
|
|
20230706,144400,463765340,6960,6960,6960,6960,10
|
|
20230706,144300,463695740,6970,6970,6970,6970,0
|
|
20230706,144200,463695740,6970,6970,6970,6970,0
|
|
20230706,144100,463695740,6970,6970,6970,6970,0
|
|
20230706,144000,463695740,6970,6970,6970,6970,0
|
|
20230706,143900,463695740,6970,6970,6970,6970,0
|
|
20230706,143800,463695740,6970,6970,6970,6970,0
|
|
20230706,143700,463695740,6970,6970,6970,6970,0
|
|
20230706,143600,463695740,6970,6970,6970,6970,0
|
|
20230706,143500,463695740,6970,6970,6970,6970,0
|
|
20230706,143400,463695740,6970,6970,6970,6920,303
|
|
20230706,143300,461594530,6950,6950,6950,6950,16
|
|
20230706,143200,461483330,6950,6950,6950,6950,0
|
|
20230706,143100,461483330,6950,6960,6960,6950,66
|
|
20230706,143000,461023990,6960,6960,6960,6960,0
|
|
20230706,142900,461023990,6960,6960,6960,6960,0
|
|
20230706,142800,461023990,6960,6960,6960,6960,0
|
|
20230706,142700,461023990,6960,6960,6960,6960,0
|
|
20230706,142600,461023990,6960,6960,6960,6960,0
|
|
20230706,142500,461023990,6960,6960,6960,6960,0
|
|
20230706,142400,461023990,6960,6960,6960,6960,0
|
|
20230706,142300,461023990,6960,6960,6960,6960,0
|
|
20230706,142200,461023990,6960,6960,6960,6960,0
|
|
20230706,142100,461023990,6960,6960,6960,6960,0
|
|
20230706,142000,461023990,6960,6960,6960,6960,0
|
|
20230706,141900,461023990,6960,6960,6960,6960,0
|
|
20230706,141800,461023990,6960,6970,6970,6960,22
|
|
20230706,141700,460870850,6990,6990,6990,6990,0
|
|
20230706,141600,460870850,6990,6990,6990,6990,0
|
|
20230706,141500,460870850,6990,6990,6990,6990,20
|
|
20230706,141400,460731050,6990,6990,6990,6990,10
|
|
20230706,141300,460661150,6990,6990,6990,6990,0
|
|
20230706,141200,460661150,6990,6990,6990,6990,0
|
|
20230706,141100,460661150,6990,7010,7010,6990,118
|
|
20230706,141000,459834230,7010,7000,7030,7000,29
|
|
20230706,140900,459630950,6980,6970,6980,6970,116
|
|
20230706,140800,458822270,6970,6970,6970,6970,0
|
|
20230706,140700,458822270,6970,6970,6970,6970,27
|
|
20230706,140600,458634080,6970,6970,6970,6970,0
|
|
20230706,140500,458634080,6970,6970,6970,6970,0
|
|
20230706,140400,458634080,6970,6970,6970,6970,0
|
|
20230706,140300,458634080,6970,6970,6970,6970,0
|
|
20230706,140200,458634080,6970,6970,6970,6970,70
|
|
20230706,140100,458146180,6970,6970,6970,6970,52
|
|
20230706,140000,457783740,6970,6960,6970,6960,21
|
|
20230706,135900,457637380,6950,6950,6950,6950,53
|
|
20230706,135800,457269030,6920,6920,6920,6920,0
|
|
20230706,135700,457269030,6920,6920,6920,6920,0
|
|
20230706,135600,457269030,6920,6920,6920,6920,0
|
|
20230706,135500,457269030,6920,6920,6920,6920,0
|
|
20230706,135400,457269030,6920,6920,6920,6920,0
|
|
20230706,135300,457269030,6920,6920,6920,6920,0
|
|
20230706,135200,457269030,6920,6920,6920,6920,100
|
|
20230706,135100,456577030,6950,6950,6950,6950,206
|
|
20230706,135000,455145330,6950,6950,6950,6950,0
|
|
20230706,134900,455145330,6950,6950,6950,6950,0
|
|
20230706,134800,455145330,6950,6910,6950,6910,280
|
|
20230706,134700,453205370,6910,6910,6910,6910,0
|
|
20230706,134600,453205370,6910,6910,6910,6910,0
|
|
20230706,134500,453205370,6910,6910,6910,6910,8
|
|
20230706,134400,453150090,6910,6910,6910,6910,0
|
|
20230706,134300,453150090,6910,6910,6910,6910,0
|
|
20230706,134200,453150090,6910,6910,6910,6910,0
|
|
20230706,134100,453150090,6910,6910,6910,6910,0
|
|
20230706,134000,453150090,6910,6910,6910,6910,0
|
|
20230706,133900,453150090,6910,6910,6910,6910,0
|
|
20230706,133800,453150090,6910,6910,6910,6910,0
|
|
20230706,133700,453150090,6910,6910,6910,6910,0
|
|
20230706,133600,453150090,6910,6950,6950,6910,172
|
|
20230706,133500,451958690,6950,6950,6950,6950,0
|
|
20230706,133400,451958690,6950,6950,6950,6950,0
|
|
20230706,133300,451958690,6950,6950,6950,6950,20
|
|
20230706,133200,451819690,6950,6950,6950,6950,0
|
|
20230706,133100,451819690,6950,6950,6950,6950,0
|
|
20230706,133000,451819690,6950,6950,6950,6950,1
|
|
20230706,132900,451812740,6910,6910,6910,6910,0
|
|
20230706,132800,451812740,6910,6910,6910,6910,0
|
|
20230706,132700,451812740,6910,6910,6910,6910,8
|
|
20230706,132600,451757460,6910,6910,6910,6910,6
|
|
20230706,132500,451716000,6900,6910,6910,6900,162
|
|
20230706,132400,450598170,6910,6890,6910,6890,436
|
|
20230706,132300,447586600,6900,6900,6900,6900,342
|
|
20230706,132200,445226800,6870,6900,6900,6870,534
|
|
20230706,132100,441557740,6900,6920,6920,6900,3
|
|
20230706,132000,441537000,6870,6900,6900,6860,1125
|
|
20230706,131900,433802600,6920,6920,6920,6920,2
|
|
20230706,131800,433788760,6920,6920,6920,6920,25
|
|
20230706,131700,433615760,6920,6920,6920,6920,0
|
|
20230706,131600,433615760,6920,6920,6920,6920,546
|
|
20230706,131500,429837440,6920,6920,6920,6920,160
|
|
20230706,131400,428730240,6900,6900,6900,6900,2
|
|
20230706,131300,428716440,6900,6920,6920,6860,1624
|
|
20230706,131200,417548430,6870,6900,6900,6870,2485
|
|
20230706,131100,400473430,6910,6910,6910,6910,0
|
|
20230706,131000,400473430,6910,6880,6910,6880,11
|
|
20230706,130900,400397570,6880,6880,6880,6880,6
|
|
20230706,130800,400356290,6900,6890,6900,6860,17301
|
|
20230706,130700,281662050,6920,6900,6920,6850,1342
|
|
20230706,130600,272427820,6900,6910,6910,6900,1500
|
|
20230706,130500,262072480,6900,6900,6900,6900,0
|
|
20230706,130400,262072480,6900,6900,6900,6900,0
|
|
20230706,130300,262072480,6900,6900,6900,6900,0
|
|
20230706,130200,262072480,6900,6900,6900,6900,0
|
|
20230706,130100,262072480,6900,6900,6900,6900,0
|
|
20230706,130000,262072480,6900,6960,6960,6900,3552
|
|
20230706,125900,237532390,6960,6920,6960,6920,171
|
|
20230706,125800,236342870,6920,6920,6920,6920,0
|
|
20230706,125700,236342870,6920,6920,6920,6920,977
|
|
20230706,125600,229582030,6970,6970,6970,6970,0
|
|
20230706,125500,229582030,6970,6970,6970,6970,2
|
|
20230706,125400,229568090,6920,6930,6930,6920,1000
|
|
20230706,125300,222644350,6990,6930,6990,6920,934
|
|
20230706,125200,216174010,6940,6950,6990,6940,861
|
|
20230706,125100,210196540,6990,6990,6990,6990,0
|
|
20230706,125000,210196540,6990,6990,6990,6990,0
|
|
20230706,124900,210196540,6990,6990,6990,6990,0
|
|
20230706,124800,210196540,6990,6990,6990,6990,0
|
|
20230706,124700,210196540,6990,6990,6990,6990,10
|
|
20230706,124600,210126640,6990,6990,6990,6990,0
|
|
20230706,124500,210126640,6990,6990,6990,6990,2
|
|
20230706,124400,210112660,6990,6990,6990,6990,100
|
|
20230706,124300,209413660,6990,6990,6990,6990,0
|
|
20230706,124200,209413660,6990,6990,6990,6990,0
|
|
20230706,124100,209413660,6990,6990,6990,6990,0
|
|
20230706,124000,209413660,6990,6990,6990,6990,1
|
|
20230706,123900,209406670,6990,6990,6990,6990,1
|
|
20230706,123800,209399680,6940,6940,6940,6940,0
|
|
20230706,123700,209399680,6940,6940,6940,6940,100
|
|
20230706,123600,208705680,6940,6940,6940,6940,0
|
|
20230706,123500,208705680,6940,6940,6940,6940,0
|
|
20230706,123400,208705680,6940,6940,6940,6940,4
|
|
20230706,123300,208677920,6990,6990,6990,6990,144
|
|
20230706,123200,207671360,6990,6990,6990,6990,0
|
|
20230706,123100,207671360,6990,6990,6990,6990,0
|
|
20230706,123000,207671360,6990,6930,6990,6930,60
|
|
20230706,122900,207253760,6990,6950,6990,6920,1035
|
|
20230706,122800,200079050,6990,6990,6990,6950,338
|
|
20230706,122700,197722680,7000,7000,7000,7000,0
|
|
20230706,122600,197722680,7000,7020,7020,7000,39
|
|
20230706,122500,197449660,7030,7030,7030,7030,0
|
|
20230706,122400,197449660,7030,7030,7030,7030,0
|
|
20230706,122300,197449660,7030,7030,7030,7030,0
|
|
20230706,122200,197449660,7030,7030,7030,7030,0
|
|
20230706,122100,197449660,7030,7030,7030,7030,0
|
|
20230706,122000,197449660,7030,7030,7030,7030,4
|
|
20230706,121900,197421540,7060,7060,7060,7060,0
|
|
20230706,121800,197421540,7060,7060,7060,7060,0
|
|
20230706,121700,197421540,7060,7060,7060,7060,0
|
|
20230706,121600,197421540,7060,7060,7060,7060,0
|
|
20230706,121500,197421540,7060,6990,7060,6950,2071
|
|
20230706,121400,182995830,6980,7000,7000,6980,2000
|
|
20230706,121300,169027710,7060,7060,7060,7060,0
|
|
20230706,121200,169027710,7060,7030,7060,7030,50
|
|
20230706,121100,168676080,7000,7000,7000,7000,0
|
|
20230706,121000,168676080,7000,7010,7010,7000,130
|
|
20230706,120900,167765990,7030,7030,7030,7030,0
|
|
20230706,120800,167765990,7030,7030,7030,7030,1
|
|
20230706,120700,167758960,6990,7000,7000,6990,500
|
|
20230706,120600,164260950,7000,7000,7000,7000,0
|
|
20230706,120500,164260950,7000,7000,7000,7000,0
|
|
20230706,120400,164260950,7000,7000,7000,7000,0
|
|
20230706,120300,164260950,7000,7000,7000,7000,0
|
|
20230706,120200,164260950,7000,7000,7000,7000,0
|
|
20230706,120100,164260950,7000,7000,7000,7000,0
|
|
20230706,120000,164260950,7000,7000,7000,7000,99
|
|
20230706,115900,163567950,7000,7000,7000,7000,1
|
|
20230706,115800,163560950,7000,7000,7000,7000,299
|
|
20230706,115700,161467950,7030,7030,7030,7030,0
|
|
20230706,115600,161467950,7030,7030,7030,7030,0
|
|
20230706,115500,161467950,7030,7030,7030,7030,0
|
|
20230706,115400,161467950,7030,7030,7030,6990,7
|
|
20230706,115300,161418900,7030,7030,7030,7020,126
|
|
20230706,115200,160533240,7030,6990,7030,6990,258
|
|
20230706,115100,158720510,6980,6980,6990,6980,432
|
|
20230706,115000,155705060,6990,6990,6990,6990,0
|
|
20230706,114900,155705060,6990,6990,6990,6990,0
|
|
20230706,114800,155705060,6990,6990,6990,6990,254
|
|
20230706,114700,153929600,6990,6990,6990,6990,1013
|
|
20230706,114600,146848730,7000,7000,7000,7000,138
|
|
20230706,114500,145882730,6990,6990,6990,6990,335
|
|
20230706,114400,143541080,6990,6990,6990,6990,2
|
|
20230706,114300,143527100,6990,6990,6990,6990,398
|
|
20230706,114200,140745080,6990,7010,7010,6990,32
|
|
20230706,114100,140520780,7010,7010,7010,7010,0
|
|
20230706,114000,140520780,7010,7010,7010,7010,0
|
|
20230706,113900,140520780,7010,7010,7010,7010,0
|
|
20230706,113800,140520780,7010,7010,7010,7010,0
|
|
20230706,113700,140520780,7010,7010,7010,7010,61
|
|
20230706,113600,140093170,7010,7010,7010,7010,81
|
|
20230706,113500,139525360,7010,7010,7010,7010,0
|
|
20230706,113400,139525360,7010,6990,7010,6990,44
|
|
20230706,113300,139217000,6990,7010,7010,6990,65
|
|
20230706,113200,138762440,7010,7010,7010,7010,54
|
|
20230706,113100,138383900,7010,7010,7010,7010,0
|
|
20230706,113000,138383900,7010,7010,7010,7010,0
|
|
20230706,112900,138383900,7010,6990,7010,6990,110
|
|
20230706,112800,137613060,6980,6980,6980,6980,0
|
|
20230706,112700,137613060,6980,6980,6980,6980,0
|
|
20230706,112600,137613060,6980,6980,6980,6980,0
|
|
20230706,112500,137613060,6980,6980,6980,6980,10
|
|
20230706,112400,137543260,6980,6990,6990,6980,2000
|
|
20230706,112300,123578310,6990,6990,6990,6990,256
|
|
20230706,112200,121788870,7000,7000,7000,7000,2
|
|
20230706,112100,121774870,7000,7000,7000,7000,260
|
|
20230706,112000,119954870,7000,7010,7010,7000,607
|
|
20230706,111900,115705140,7000,7010,7010,7000,20
|
|
20230706,111800,115565020,7010,7020,7020,7010,512
|
|
20230706,111700,111975810,7030,7030,7030,7030,0
|
|
20230706,111600,111975810,7030,7030,7030,7030,0
|
|
20230706,111500,111975810,7030,7030,7030,7030,2
|
|
20230706,111400,111961750,7030,7030,7030,7030,0
|
|
20230706,111300,111961750,7030,7030,7030,7030,0
|
|
20230706,111200,111961750,7030,7030,7030,7030,4
|
|
20230706,111100,111933630,7030,7030,7030,7030,0
|
|
20230706,111000,111933630,7030,7030,7030,7030,0
|
|
20230706,110900,111933630,7030,7020,7030,6990,1564
|
|
20230706,110800,100977460,7030,7030,7030,7030,2
|
|
20230706,110700,100963400,7020,7020,7020,7020,0
|
|
20230706,110600,100963400,7020,7030,7030,7020,1052
|
|
20230706,110500,93570640,7040,7040,7040,7040,115
|
|
20230706,110400,92761040,7050,7060,7060,7050,15
|
|
20230706,110300,92655160,7060,7060,7060,7060,2
|
|
20230706,110200,92641040,7060,7060,7060,7060,1
|
|
20230706,110100,92633980,7060,7060,7060,7060,2
|
|
20230706,110000,92619860,7060,7060,7060,7060,0
|
|
20230706,105900,92619860,7060,7060,7060,7060,0
|
|
20230706,105800,92619860,7060,7060,7060,7060,0
|
|
20230706,105700,92619860,7060,7060,7060,7040,353
|
|
20230706,105600,90133610,7070,7070,7070,7070,0
|
|
20230706,105500,90133610,7070,7070,7070,7070,1
|
|
20230706,105400,90126540,7060,7060,7060,7060,0
|
|
20230706,105300,90126540,7060,7060,7060,7060,97
|
|
20230706,105200,89441720,7060,7060,7060,7060,100
|
|
20230706,105100,88735720,7060,7060,7060,7060,0
|
|
20230706,105000,88735720,7060,7070,7070,7060,128
|
|
20230706,104900,87832030,7080,7080,7080,7080,0
|
|
20230706,104800,87832030,7080,7080,7080,7080,3
|
|
20230706,104700,87810790,7060,7060,7060,7060,0
|
|
20230706,104600,87810790,7060,7070,7070,7060,139
|
|
20230706,104500,86829110,7070,7080,7080,7070,9
|
|
20230706,104400,86765400,7090,7090,7090,7090,10
|
|
20230706,104300,86694500,7090,7090,7090,7090,0
|
|
20230706,104200,86694500,7090,7080,7090,7080,5
|
|
20230706,104100,86659090,7080,7080,7080,7080,4
|
|
20230706,104000,86630770,7080,7090,7090,7080,111
|
|
20230706,103900,85843820,7090,7090,7090,7090,0
|
|
20230706,103800,85843820,7090,7090,7090,7090,1
|
|
20230706,103700,85836730,7080,7080,7080,7080,0
|
|
20230706,103600,85836730,7080,7080,7080,7080,0
|
|
20230706,103500,85836730,7080,7080,7080,7080,4
|
|
20230706,103400,85808410,7080,7080,7080,7080,0
|
|
20230706,103300,85808410,7080,7080,7080,7080,0
|
|
20230706,103200,85808410,7080,7080,7080,7080,0
|
|
20230706,103100,85808410,7080,7080,7080,7080,0
|
|
20230706,103000,85808410,7080,7080,7080,7080,10
|
|
20230706,102900,85737610,7110,7110,7110,7110,0
|
|
20230706,102800,85737610,7110,7110,7110,7110,0
|
|
20230706,102700,85737610,7110,7110,7110,7110,0
|
|
20230706,102600,85737610,7110,7110,7110,7110,0
|
|
20230706,102500,85737610,7110,7110,7110,7110,0
|
|
20230706,102400,85737610,7110,7110,7110,7110,0
|
|
20230706,102300,85737610,7110,7110,7110,7110,20
|
|
20230706,102200,85595410,7110,7110,7110,7110,6
|
|
20230706,102100,85552750,7100,7100,7100,7100,0
|
|
20230706,102000,85552750,7100,7100,7100,7100,0
|
|
20230706,101900,85552750,7100,7100,7100,7100,0
|
|
20230706,101800,85552750,7100,7100,7100,7100,0
|
|
20230706,101700,85552750,7100,7100,7100,7100,0
|
|
20230706,101600,85552750,7100,7100,7100,7100,648
|
|
20230706,101500,80951950,7100,7100,7100,7100,0
|
|
20230706,101400,80951950,7100,7100,7100,7100,0
|
|
20230706,101300,80951950,7100,7100,7100,7100,0
|
|
20230706,101200,80951950,7100,7100,7100,7100,0
|
|
20230706,101100,80951950,7100,7100,7100,7100,0
|
|
20230706,101000,80951950,7100,7060,7100,7060,247
|
|
20230706,100900,79207030,7050,7070,7070,7030,2030
|
|
20230706,100800,64899460,7090,7090,7090,7090,2
|
|
20230706,100700,64885280,7100,7070,7100,7070,101
|
|
20230706,100600,64171180,7080,7080,7080,7080,0
|
|
20230706,100500,64171180,7080,7080,7080,7080,24
|
|
20230706,100400,64001260,7080,7100,7100,7080,2468
|
|
20230706,100300,46509230,7100,7100,7100,7100,95
|
|
20230706,100200,45834730,7110,7110,7110,7110,50
|
|
20230706,100100,45479230,7110,7110,7110,7110,0
|
|
20230706,100000,45479230,7110,7110,7110,7110,0
|
|
20230706,095900,45479230,7110,7110,7110,7110,15
|
|
20230706,095800,45372580,7140,7140,7140,7140,1
|
|
20230706,095700,45365440,7130,7130,7130,7130,0
|
|
20230706,095600,45365440,7130,7130,7130,7130,20
|
|
20230706,095500,45222840,7140,7110,7140,7110,254
|
|
20230706,095400,43413900,7140,7140,7140,7140,0
|
|
20230706,095300,43413900,7140,7140,7140,7140,0
|
|
20230706,095200,43413900,7140,7140,7140,7140,0
|
|
20230706,095100,43413900,7140,7140,7140,7140,0
|
|
20230706,095000,43413900,7140,7140,7140,7140,5
|
|
20230706,094900,43378200,7110,7110,7110,7110,0
|
|
20230706,094800,43378200,7110,7110,7110,7110,184
|
|
20230706,094700,42069960,7110,7110,7110,7110,0
|
|
20230706,094600,42069960,7110,7120,7120,7110,10
|
|
20230706,094500,41998790,7110,7110,7110,7110,0
|
|
20230706,094400,41998790,7110,7110,7110,7110,0
|
|
20230706,094300,41998790,7110,7110,7110,7110,0
|
|
20230706,094200,41998790,7110,7110,7110,7110,0
|
|
20230706,094100,41998790,7110,7110,7110,7110,0
|
|
20230706,094000,41998790,7110,7110,7110,7110,0
|
|
20230706,093900,41998790,7110,7110,7110,7110,0
|
|
20230706,093800,41998790,7110,7130,7130,7110,3
|
|
20230706,093700,41977440,7130,7130,7130,7130,0
|
|
20230706,093600,41977440,7130,7120,7130,7120,62
|
|
20230706,093500,41535530,7110,7110,7110,7110,0
|
|
20230706,093400,41535530,7110,7110,7110,7110,5
|
|
20230706,093300,41499980,7100,7100,7100,7100,0
|
|
20230706,093200,41499980,7100,7100,7100,7100,0
|
|
20230706,093100,41499980,7100,7120,7120,7100,51
|
|
20230706,093000,41137680,7120,7120,7120,7120,15
|
|
20230706,092900,41030880,7120,7120,7120,7120,0
|
|
20230706,092800,41030880,7120,7120,7120,7120,20
|
|
20230706,092700,40888480,7120,7120,7120,7120,0
|
|
20230706,092600,40888480,7120,7120,7120,7120,1
|
|
20230706,092500,40881360,7090,7090,7090,7090,259
|
|
20230706,092400,39045050,7090,7110,7110,7090,45
|
|
20230706,092300,38725960,7130,7130,7130,7130,0
|
|
20230706,092200,38725960,7130,7130,7130,7130,0
|
|
20230706,092100,38725960,7130,7130,7130,7130,0
|
|
20230706,092000,38725960,7130,7090,7130,7090,308
|
|
20230706,091900,36541660,7100,7100,7100,7100,566
|
|
20230706,091800,32523060,7110,7120,7120,7110,543
|
|
20230706,091700,28661910,7110,7110,7110,7110,0
|
|
20230706,091600,28661910,7110,7110,7110,7110,150
|
|
20230706,091500,27595410,7160,7160,7160,7110,1431
|
|
20230706,091400,17405570,7160,7160,7160,7160,0
|
|
20230706,091300,17405570,7160,7140,7170,7140,857
|
|
20230706,091200,11278000,7150,7150,7150,7150,5
|
|
20230706,091100,11242250,7140,7140,7140,7140,2
|
|
20230706,091000,11227970,7140,7140,7140,7140,102
|
|
20230706,090900,10499690,7170,7250,7250,7140,626
|
|
20230706,090800,6021190,7180,7180,7180,7180,55
|
|
20230706,090700,5626290,7180,7190,7190,7180,285
|
|
20230706,090600,3579160,7200,7200,7200,7200,0
|
|
20230706,090500,3579160,7200,7200,7200,7200,0
|
|
20230706,090400,3579160,7200,7200,7200,7200,1
|
|
20230706,090300,3571960,7200,7200,7200,7200,0
|
|
20230706,090200,3571960,7200,7200,7200,7200,1
|
|
20230706,090100,3564760,7210,7210,7210,7210,4
|
|
20230706,090000,3535920,7230,7310,7310,7220,488
|