643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194000,1129859040,6270,6270,6270,6270,4165
|
|
20230704,193900,1129859040,6270,6270,6270,6270,0
|
|
20230704,193800,1129859040,6270,6270,6270,6270,0
|
|
20230704,193700,1129859040,6270,6270,6270,6270,0
|
|
20230704,193600,1129859040,6270,6270,6270,6270,0
|
|
20230704,193500,1129859040,6270,6270,6270,6270,0
|
|
20230704,193400,1129859040,6270,6270,6270,6270,0
|
|
20230704,193300,1129859040,6270,6270,6270,6270,0
|
|
20230704,193200,1129859040,6270,6270,6270,6270,0
|
|
20230704,193100,1129859040,6270,6270,6270,6270,0
|
|
20230704,193000,1129859040,6270,6270,6270,6270,0
|
|
20230704,192900,1129859040,6270,6270,6270,6270,0
|
|
20230704,192800,1129859040,6270,6270,6270,6270,0
|
|
20230704,192700,1129859040,6270,6270,6270,6270,0
|
|
20230704,192600,1129859040,6270,6270,6270,6270,0
|
|
20230704,192500,1129859040,6270,6270,6270,6270,0
|
|
20230704,192400,1129859040,6270,6270,6270,6270,0
|
|
20230704,192300,1129859040,6270,6270,6270,6270,0
|
|
20230704,192200,1129859040,6270,6270,6270,6270,0
|
|
20230704,192100,1129859040,6270,6270,6270,6270,0
|
|
20230704,192000,1129859040,6270,6270,6270,6270,0
|
|
20230704,191900,1129859040,6270,6270,6270,6270,0
|
|
20230704,191800,1129859040,6270,6270,6270,6270,0
|
|
20230704,191700,1129859040,6270,6270,6270,6270,0
|
|
20230704,191600,1129859040,6270,6270,6270,6270,0
|
|
20230704,191500,1129859040,6270,6270,6270,6270,0
|
|
20230704,191400,1129859040,6270,6270,6270,6270,0
|
|
20230704,191300,1129859040,6270,6270,6270,6270,0
|
|
20230704,191200,1129859040,6270,6270,6270,6270,0
|
|
20230704,191100,1129859040,6270,6270,6270,6270,0
|
|
20230704,191000,1129859040,6270,6270,6270,6270,4165
|
|
20230704,190900,1129859040,6270,6270,6270,6270,0
|
|
20230704,190800,1129859040,6270,6270,6270,6270,0
|
|
20230704,190700,1129859040,6270,6270,6270,6270,0
|
|
20230704,190600,1129859040,6270,6270,6270,6270,0
|
|
20230704,190500,1129859040,6270,6270,6270,6270,0
|
|
20230704,190400,1129859040,6270,6270,6270,6270,0
|
|
20230704,190300,1129859040,6270,6270,6270,6270,0
|
|
20230704,190200,1129859040,6270,6270,6270,6270,0
|
|
20230704,190100,1129859040,6270,6270,6270,6270,0
|
|
20230704,190000,1129859040,6270,6270,6270,6270,0
|
|
20230704,185900,1129859040,6270,6270,6270,6270,0
|
|
20230704,185800,1129859040,6270,6270,6270,6270,0
|
|
20230704,185700,1129859040,6270,6270,6270,6270,0
|
|
20230704,185600,1129859040,6270,6270,6270,6270,0
|
|
20230704,185500,1129859040,6270,6270,6270,6270,0
|
|
20230704,185400,1129859040,6270,6270,6270,6270,0
|
|
20230704,185300,1129859040,6270,6270,6270,6270,0
|
|
20230704,185200,1129859040,6270,6270,6270,6270,0
|
|
20230704,185100,1129859040,6270,6270,6270,6270,0
|
|
20230704,185000,1129859040,6270,6270,6270,6270,0
|
|
20230704,184900,1129859040,6270,6270,6270,6270,0
|
|
20230704,184800,1129859040,6270,6270,6270,6270,0
|
|
20230704,184700,1129859040,6270,6270,6270,6270,0
|
|
20230704,184600,1129859040,6270,6270,6270,6270,0
|
|
20230704,184500,1129859040,6270,6270,6270,6270,0
|
|
20230704,184400,1129859040,6270,6270,6270,6270,0
|
|
20230704,184300,1129859040,6270,6270,6270,6270,0
|
|
20230704,184200,1129859040,6270,6270,6270,6270,0
|
|
20230704,184100,1129859040,6270,6270,6270,6270,0
|
|
20230704,184000,1129859040,6270,6270,6270,6270,4165
|
|
20230704,183900,1129859040,6270,6270,6270,6270,0
|
|
20230704,183800,1129859040,6270,6270,6270,6270,0
|
|
20230704,183700,1129859040,6270,6270,6270,6270,0
|
|
20230704,183600,1129859040,6270,6270,6270,6270,0
|
|
20230704,183500,1129859040,6270,6270,6270,6270,0
|
|
20230704,183400,1129859040,6270,6270,6270,6270,0
|
|
20230704,183300,1129859040,6270,6270,6270,6270,0
|
|
20230704,183200,1129859040,6270,6270,6270,6270,0
|
|
20230704,183100,1129859040,6270,6270,6270,6270,0
|
|
20230704,183000,1129859040,6270,6270,6270,6270,0
|
|
20230704,182900,1129859040,6270,6270,6270,6270,0
|
|
20230704,182800,1129859040,6270,6270,6270,6270,0
|
|
20230704,182700,1129859040,6270,6270,6270,6270,0
|
|
20230704,182600,1129859040,6270,6270,6270,6270,0
|
|
20230704,182500,1129859040,6270,6270,6270,6270,0
|
|
20230704,182400,1129859040,6270,6270,6270,6270,0
|
|
20230704,182300,1129859040,6270,6270,6270,6270,0
|
|
20230704,182200,1129859040,6270,6270,6270,6270,0
|
|
20230704,182100,1129859040,6270,6270,6270,6270,0
|
|
20230704,182000,1129859040,6270,6270,6270,6270,0
|
|
20230704,181900,1129859040,6270,6270,6270,6270,0
|
|
20230704,181800,1129859040,6270,6270,6270,6270,0
|
|
20230704,181700,1129859040,6270,6270,6270,6270,0
|
|
20230704,181600,1129859040,6270,6270,6270,6270,0
|
|
20230704,181500,1129859040,6270,6270,6270,6270,0
|
|
20230704,181400,1129859040,6270,6270,6270,6270,0
|
|
20230704,181300,1129859040,6270,6270,6270,6270,0
|
|
20230704,181200,1129859040,6270,6270,6270,6270,0
|
|
20230704,181100,1129859040,6270,6270,6270,6270,0
|
|
20230704,181000,1129859040,6270,6270,6270,6270,4165
|
|
20230704,180900,1129859040,6270,6270,6270,6270,0
|
|
20230704,180800,1129859040,6270,6270,6270,6270,0
|
|
20230704,180700,1129859040,6270,6270,6270,6270,0
|
|
20230704,180600,1129859040,6270,6270,6270,6270,0
|
|
20230704,180500,1129859040,6270,6270,6270,6270,0
|
|
20230704,180400,1129859040,6270,6270,6270,6270,0
|
|
20230704,180300,1129859040,6270,6270,6270,6270,0
|
|
20230704,180200,1129859040,6270,6270,6270,6270,0
|
|
20230704,180100,1129859040,6270,6270,6270,6270,0
|
|
20230704,180000,1129859040,6270,6270,6270,6270,0
|
|
20230704,175900,1129859040,6270,6270,6270,6270,0
|
|
20230704,175800,1129859040,6270,6270,6270,6270,0
|
|
20230704,175700,1129859040,6270,6270,6270,6270,0
|
|
20230704,175600,1129859040,6270,6270,6270,6270,0
|
|
20230704,175500,1129859040,6270,6270,6270,6270,0
|
|
20230704,175400,1129859040,6270,6270,6270,6270,0
|
|
20230704,175300,1129859040,6270,6270,6270,6270,0
|
|
20230704,175200,1129859040,6270,6270,6270,6270,0
|
|
20230704,175100,1129859040,6270,6270,6270,6270,0
|
|
20230704,175000,1129859040,6270,6270,6270,6270,0
|
|
20230704,174900,1129859040,6270,6270,6270,6270,0
|
|
20230704,174800,1129859040,6270,6270,6270,6270,0
|
|
20230704,174700,1129859040,6270,6270,6270,6270,0
|
|
20230704,174600,1129859040,6270,6270,6270,6270,0
|
|
20230704,174500,1129859040,6270,6270,6270,6270,0
|
|
20230704,174400,1129859040,6270,6270,6270,6270,0
|
|
20230704,174300,1129859040,6270,6270,6270,6270,0
|
|
20230704,174200,1129859040,6270,6270,6270,6270,0
|
|
20230704,174100,1129859040,6270,6270,6270,6270,0
|
|
20230704,174000,1129859040,6270,6270,6270,6270,4165
|
|
20230704,173900,1129859040,6270,6270,6270,6270,0
|
|
20230704,173800,1129859040,6270,6270,6270,6270,0
|
|
20230704,173700,1129859040,6270,6270,6270,6270,0
|
|
20230704,173600,1129859040,6270,6270,6270,6270,0
|
|
20230704,173500,1129859040,6270,6270,6270,6270,0
|
|
20230704,173400,1129859040,6270,6270,6270,6270,0
|
|
20230704,173300,1129859040,6270,6270,6270,6270,0
|
|
20230704,173200,1129859040,6270,6270,6270,6270,0
|
|
20230704,173100,1129859040,6270,6270,6270,6270,0
|
|
20230704,173000,1129859040,6270,6270,6270,6270,0
|
|
20230704,172900,1129859040,6270,6270,6270,6270,0
|
|
20230704,172800,1129859040,6270,6270,6270,6270,0
|
|
20230704,172700,1129859040,6270,6270,6270,6270,0
|
|
20230704,172600,1129859040,6270,6270,6270,6270,0
|
|
20230704,172500,1129859040,6270,6270,6270,6270,0
|
|
20230704,172400,1129859040,6270,6270,6270,6270,0
|
|
20230704,172300,1129859040,6270,6270,6270,6270,0
|
|
20230704,172200,1129859040,6270,6270,6270,6270,0
|
|
20230704,172100,1129859040,6270,6270,6270,6270,0
|
|
20230704,172000,1129859040,6270,6270,6270,6270,0
|
|
20230704,171900,1129859040,6270,6270,6270,6270,0
|
|
20230704,171800,1129859040,6270,6270,6270,6270,0
|
|
20230704,171700,1129859040,6270,6270,6270,6270,0
|
|
20230704,171600,1129859040,6270,6270,6270,6270,0
|
|
20230704,171500,1129859040,6270,6270,6270,6270,0
|
|
20230704,171400,1129859040,6270,6270,6270,6270,0
|
|
20230704,171300,1129859040,6270,6270,6270,6270,0
|
|
20230704,171200,1129859040,6270,6270,6270,6270,0
|
|
20230704,171100,1129859040,6270,6270,6270,6270,0
|
|
20230704,171000,1129859040,6270,6270,6270,6270,4165
|
|
20230704,170900,1129859040,6270,6270,6270,6270,0
|
|
20230704,170800,1129859040,6270,6270,6270,6270,0
|
|
20230704,170700,1129859040,6270,6270,6270,6270,0
|
|
20230704,170600,1129859040,6270,6270,6270,6270,0
|
|
20230704,170500,1129859040,6270,6270,6270,6270,0
|
|
20230704,170400,1129859040,6270,6270,6270,6270,0
|
|
20230704,170300,1129859040,6270,6270,6270,6270,0
|
|
20230704,170200,1129859040,6270,6270,6270,6270,0
|
|
20230704,170100,1129859040,6270,6270,6270,6270,0
|
|
20230704,170000,1129859040,6270,6270,6270,6270,0
|
|
20230704,165900,1129859040,6270,6270,6270,6270,0
|
|
20230704,165800,1129859040,6270,6270,6270,6270,0
|
|
20230704,165700,1129859040,6270,6270,6270,6270,0
|
|
20230704,165600,1129859040,6270,6270,6270,6270,0
|
|
20230704,165500,1129859040,6270,6270,6270,6270,0
|
|
20230704,165400,1129859040,6270,6270,6270,6270,0
|
|
20230704,165300,1129859040,6270,6270,6270,6270,0
|
|
20230704,165200,1129859040,6270,6270,6270,6270,0
|
|
20230704,165100,1129859040,6270,6270,6270,6270,0
|
|
20230704,165000,1129859040,6270,6270,6270,6270,0
|
|
20230704,164900,1129859040,6270,6270,6270,6270,0
|
|
20230704,164800,1129859040,6270,6270,6270,6270,0
|
|
20230704,164700,1129859040,6270,6270,6270,6270,0
|
|
20230704,164600,1129859040,6270,6270,6270,6270,0
|
|
20230704,164500,1129859040,6270,6270,6270,6270,0
|
|
20230704,164400,1129859040,6270,6270,6270,6270,0
|
|
20230704,164300,1129859040,6270,6270,6270,6270,0
|
|
20230704,164200,1129859040,6270,6270,6270,6270,0
|
|
20230704,164100,1129859040,6270,6270,6270,6270,0
|
|
20230704,164000,1129859040,6270,6270,6270,6270,4165
|
|
20230704,163900,1129859040,6270,6270,6270,6270,0
|
|
20230704,163800,1129859040,6270,6270,6270,6270,0
|
|
20230704,163700,1129859040,6270,6270,6270,6270,0
|
|
20230704,163600,1129859040,6270,6270,6270,6270,0
|
|
20230704,163500,1129859040,6270,6270,6270,6270,0
|
|
20230704,163400,1129859040,6270,6270,6270,6270,0
|
|
20230704,163300,1129859040,6270,6270,6270,6270,0
|
|
20230704,163200,1129859040,6270,6270,6270,6270,0
|
|
20230704,163100,1129859040,6270,6270,6270,6270,0
|
|
20230704,163000,1129859040,6270,6270,6270,6270,0
|
|
20230704,162900,1129859040,6270,6270,6270,6270,0
|
|
20230704,162800,1129859040,6270,6270,6270,6270,0
|
|
20230704,162700,1129859040,6270,6270,6270,6270,0
|
|
20230704,162600,1129859040,6270,6270,6270,6270,0
|
|
20230704,162500,1129859040,6270,6270,6270,6270,0
|
|
20230704,162400,1129859040,6270,6270,6270,6270,0
|
|
20230704,162300,1129859040,6270,6270,6270,6270,0
|
|
20230704,162200,1129859040,6270,6270,6270,6270,0
|
|
20230704,162100,1129859040,6270,6270,6270,6270,0
|
|
20230704,162000,1129859040,6270,6270,6270,6270,0
|
|
20230704,161900,1129859040,6270,6270,6270,6270,0
|
|
20230704,161800,1129859040,6270,6270,6270,6270,0
|
|
20230704,161700,1129859040,6270,6270,6270,6270,0
|
|
20230704,161600,1129859040,6270,6270,6270,6270,0
|
|
20230704,161500,1129859040,6270,6270,6270,6270,0
|
|
20230704,161400,1129859040,6270,6270,6270,6270,0
|
|
20230704,161300,1129859040,6270,6270,6270,6270,0
|
|
20230704,161200,1129859040,6270,6270,6270,6270,0
|
|
20230704,161100,1129859040,6270,6270,6270,6270,0
|
|
20230704,161000,1129859040,6270,6270,6270,6270,4165
|
|
20230704,160900,1129859040,6270,6270,6270,6270,0
|
|
20230704,160800,1129859040,6270,6270,6270,6270,0
|
|
20230704,160700,1129859040,6270,6270,6270,6270,0
|
|
20230704,160600,1129859040,6270,6270,6270,6270,0
|
|
20230704,160500,1129859040,6270,6270,6270,6270,0
|
|
20230704,160400,1129859040,6270,6270,6270,6270,0
|
|
20230704,160300,1129859040,6270,6270,6270,6270,0
|
|
20230704,160200,1129859040,6270,6270,6270,6270,0
|
|
20230704,160100,1129859040,6270,6270,6270,6270,0
|
|
20230704,160000,1129859040,6270,6270,6270,6270,0
|
|
20230704,155900,1129859040,6270,6270,6270,6270,0
|
|
20230704,155800,1129859040,6270,6270,6270,6270,0
|
|
20230704,155700,1129859040,6270,6270,6270,6270,0
|
|
20230704,155600,1129859040,6270,6270,6270,6270,0
|
|
20230704,155500,1129859040,6270,6270,6270,6270,0
|
|
20230704,155400,1129859040,6270,6270,6270,6270,0
|
|
20230704,155300,1129859040,6270,6270,6270,6270,0
|
|
20230704,155200,1129859040,6270,6270,6270,6270,0
|
|
20230704,155100,1129859040,6270,6270,6270,6270,0
|
|
20230704,155000,1129859040,6270,6270,6270,6270,0
|
|
20230704,154900,1129859040,6270,6270,6270,6270,0
|
|
20230704,154800,1129859040,6270,6270,6270,6270,0
|
|
20230704,154700,1129859040,6270,6270,6270,6270,0
|
|
20230704,154600,1129859040,6270,6270,6270,6270,0
|
|
20230704,154500,1129859040,6270,6270,6270,6270,0
|
|
20230704,154400,1129859040,6270,6270,6270,6270,0
|
|
20230704,154300,1129859040,6270,6270,6270,6270,0
|
|
20230704,154200,1129859040,6270,6270,6270,6270,0
|
|
20230704,154100,1129859040,6270,6270,6270,6270,0
|
|
20230704,154000,1129859040,6270,6270,6270,6270,4165
|
|
20230704,153900,1129859040,6270,6270,6270,6270,0
|
|
20230704,153800,1129859040,6270,6270,6270,6270,0
|
|
20230704,153700,1129859040,6270,6270,6270,6270,0
|
|
20230704,153600,1129859040,6270,6270,6270,6270,0
|
|
20230704,153500,1129859040,6270,6270,6270,6270,0
|
|
20230704,153400,1129859040,6270,6270,6270,6270,0
|
|
20230704,153300,1129859040,6270,6270,6270,6270,0
|
|
20230704,153200,1129859040,6270,6270,6270,6270,0
|
|
20230704,153100,1129859040,6270,6270,6270,6270,0
|
|
20230704,153000,1129859040,6270,6270,6270,6270,4165
|
|
20230704,152900,1103744490,6280,6280,6280,6280,0
|
|
20230704,152800,1103744490,6280,6280,6280,6280,0
|
|
20230704,152700,1103744490,6280,6280,6280,6280,0
|
|
20230704,152600,1103744490,6280,6280,6280,6280,0
|
|
20230704,152500,1103744490,6280,6280,6280,6280,0
|
|
20230704,152400,1103744490,6280,6280,6280,6280,0
|
|
20230704,152300,1103744490,6280,6280,6280,6280,0
|
|
20230704,152200,1103744490,6280,6280,6280,6280,0
|
|
20230704,152100,1103744490,6280,6280,6280,6280,0
|
|
20230704,152000,1103744490,6280,6280,6280,6280,0
|
|
20230704,151900,1103744490,6280,6280,6280,6270,266
|
|
20230704,151800,1102076410,6280,6270,6280,6270,310
|
|
20230704,151700,1100130610,6280,6280,6280,6280,50
|
|
20230704,151600,1099816610,6280,6270,6280,6270,172
|
|
20230704,151500,1098736570,6270,6280,6280,6270,477
|
|
20230704,151400,1095745600,6280,6270,6280,6270,221
|
|
20230704,151300,1094358720,6270,6280,6280,6270,199
|
|
20230704,151200,1093110980,6280,6280,6280,6280,0
|
|
20230704,151100,1093110980,6280,6270,6280,6270,1004
|
|
20230704,151000,1086815860,6280,6270,6280,6270,530
|
|
20230704,150900,1083487710,6270,6270,6270,6270,1000
|
|
20230704,150800,1077217710,6270,6280,6280,6270,1000
|
|
20230704,150700,1070946960,6270,6270,6290,6270,4221
|
|
20230704,150600,1044480290,6270,6270,6270,6270,0
|
|
20230704,150500,1044480290,6270,6280,6280,6270,408
|
|
20230704,150400,1041919060,6280,6280,6280,6280,10
|
|
20230704,150300,1041856260,6280,6270,6280,6270,428
|
|
20230704,150200,1039169620,6270,6270,6270,6270,953
|
|
20230704,150100,1033194310,6270,6270,6270,6270,2391
|
|
20230704,150000,1018202740,6270,6280,6280,6270,71
|
|
20230704,145900,1017757370,6280,6280,6280,6270,8
|
|
20230704,145800,1017707140,6280,6280,6280,6280,337
|
|
20230704,145700,1015590780,6290,6290,6290,6290,2
|
|
20230704,145600,1015578200,6290,6290,6290,6290,32
|
|
20230704,145500,1015376920,6300,6280,6300,6280,11
|
|
20230704,145400,1015307820,6280,6280,6280,6280,0
|
|
20230704,145300,1015307820,6280,6280,6280,6280,0
|
|
20230704,145200,1015307820,6280,6280,6280,6280,0
|
|
20230704,145100,1015307820,6280,6280,6280,6280,139
|
|
20230704,145000,1014434900,6280,6280,6280,6280,0
|
|
20230704,144900,1014434900,6280,6280,6280,6280,360
|
|
20230704,144800,1012174100,6300,6300,6300,6300,0
|
|
20230704,144700,1012174100,6300,6300,6300,6300,160
|
|
20230704,144600,1011166100,6300,6300,6300,6300,0
|
|
20230704,144500,1011166100,6300,6300,6300,6300,61
|
|
20230704,144400,1010781800,6270,6270,6270,6270,0
|
|
20230704,144300,1010781800,6270,6290,6290,6270,4023
|
|
20230704,144200,985552650,6300,6300,6300,6300,10
|
|
20230704,144100,985489650,6300,6300,6300,6300,10
|
|
20230704,144000,985426650,6300,6300,6300,6300,86
|
|
20230704,143900,984884850,6300,6300,6300,6300,14
|
|
20230704,143800,984796650,6310,6310,6310,6310,0
|
|
20230704,143700,984796650,6310,6280,6310,6280,145
|
|
20230704,143600,983885750,6310,6310,6310,6310,56
|
|
20230704,143500,983532390,6310,6310,6310,6310,0
|
|
20230704,143400,983532390,6310,6280,6310,6270,481
|
|
20230704,143300,980514830,6310,6280,6320,6280,6104
|
|
20230704,143200,942074050,6270,6270,6270,6270,0
|
|
20230704,143100,942074050,6270,6280,6280,6270,184
|
|
20230704,143000,940920260,6270,6270,6270,6270,15
|
|
20230704,142900,940826210,6280,6280,6280,6280,0
|
|
20230704,142800,940826210,6280,6280,6280,6280,1
|
|
20230704,142700,940819930,6280,6280,6280,6280,0
|
|
20230704,142600,940819930,6280,6280,6280,6280,36
|
|
20230704,142500,940593850,6270,6270,6270,6270,0
|
|
20230704,142400,940593850,6270,6280,6280,6270,792
|
|
20230704,142300,935627990,6280,6280,6280,6280,208
|
|
20230704,142200,934321750,6280,6280,6280,6280,233
|
|
20230704,142100,932858510,6290,6290,6290,6290,0
|
|
20230704,142000,932858510,6290,6290,6290,6290,0
|
|
20230704,141900,932858510,6290,6290,6290,6290,0
|
|
20230704,141800,932858510,6290,6290,6290,6290,0
|
|
20230704,141700,932858510,6290,6290,6290,6290,12
|
|
20230704,141600,932783030,6280,6280,6280,6280,2
|
|
20230704,141500,932770470,6290,6290,6290,6290,16
|
|
20230704,141400,932669830,6290,6290,6290,6290,109
|
|
20230704,141300,931984220,6290,6290,6290,6290,240
|
|
20230704,141200,930474620,6290,6290,6290,6290,100
|
|
20230704,141100,929845620,6290,6290,6290,6290,1
|
|
20230704,141000,929839330,6290,6270,6290,6270,666
|
|
20230704,140900,925663290,6280,6280,6280,6270,2010
|
|
20230704,140800,913050490,6280,6280,6280,6280,20
|
|
20230704,140700,912924890,6280,6280,6280,6280,254
|
|
20230704,140600,911329770,6270,6270,6270,6270,100
|
|
20230704,140500,910702770,6280,6280,6280,6280,40
|
|
20230704,140400,910451570,6280,6280,6280,6280,403
|
|
20230704,140300,907920730,6280,6280,6280,6280,577
|
|
20230704,140200,904297170,6280,6280,6280,6280,0
|
|
20230704,140100,904297170,6280,6270,6280,6270,1005
|
|
20230704,140000,897995770,6270,6270,6270,6270,200
|
|
20230704,135900,896741770,6280,6280,6280,6280,1
|
|
20230704,135800,896735490,6280,6270,6280,6270,205
|
|
20230704,135700,895450090,6270,6270,6270,6270,118
|
|
20230704,135600,894710230,6280,6280,6280,6280,0
|
|
20230704,135500,894710230,6280,6270,6280,6270,1047
|
|
20230704,135400,888142540,6270,6270,6270,6270,200
|
|
20230704,135300,886888540,6270,6270,6270,6270,0
|
|
20230704,135200,886888540,6270,6270,6270,6270,575
|
|
20230704,135100,883283290,6270,6270,6270,6270,639
|
|
20230704,135000,879276760,6270,6270,6270,6270,91
|
|
20230704,134900,878706190,6270,6270,6270,6270,49
|
|
20230704,134800,878398960,6270,6270,6270,6270,0
|
|
20230704,134700,878398960,6270,6270,6270,6270,100
|
|
20230704,134600,877771960,6270,6270,6270,6270,0
|
|
20230704,134500,877771960,6270,6270,6270,6270,0
|
|
20230704,134400,877771960,6270,6270,6270,6270,0
|
|
20230704,134300,877771960,6270,6270,6270,6270,800
|
|
20230704,134200,872755960,6260,6260,6260,6260,0
|
|
20230704,134100,872755960,6260,6260,6260,6260,1
|
|
20230704,134000,872749700,6260,6260,6260,6260,0
|
|
20230704,133900,872749700,6260,6260,6260,6260,10
|
|
20230704,133800,872687100,6260,6270,6270,6260,5231
|
|
20230704,133700,839930240,6270,6270,6270,6270,80
|
|
20230704,133600,839428640,6270,6270,6270,6270,0
|
|
20230704,133500,839428640,6270,6280,6280,6270,318
|
|
20230704,133400,837433780,6280,6280,6280,6280,0
|
|
20230704,133300,837433780,6280,6280,6280,6280,138
|
|
20230704,133200,836567140,6280,6280,6280,6280,121
|
|
20230704,133100,835807260,6280,6270,6280,6270,201
|
|
20230704,133000,834545990,6280,6270,6280,6270,52
|
|
20230704,132900,834219830,6270,6280,6280,6270,545
|
|
20230704,132800,830797930,6280,6280,6280,6280,14
|
|
20230704,132700,830710010,6280,6280,6280,6280,6
|
|
20230704,132600,830672330,6260,6260,6260,6260,0
|
|
20230704,132500,830672330,6260,6260,6260,6260,3
|
|
20230704,132400,830653550,6270,6270,6270,6270,341
|
|
20230704,132300,828515480,6280,6280,6280,6280,5
|
|
20230704,132200,828484080,6280,6280,6280,6280,0
|
|
20230704,132100,828484080,6280,6270,6280,6270,101
|
|
20230704,132000,827850800,6270,6270,6270,6270,0
|
|
20230704,131900,827850800,6270,6270,6270,6270,86
|
|
20230704,131800,827311580,6270,6270,6270,6270,0
|
|
20230704,131700,827311580,6270,6270,6270,6270,5
|
|
20230704,131600,827280230,6270,6270,6270,6270,120
|
|
20230704,131500,826527830,6270,6270,6270,6270,0
|
|
20230704,131400,826527830,6270,6270,6270,6270,15
|
|
20230704,131300,826433780,6270,6270,6270,6270,50
|
|
20230704,131200,826120280,6270,6270,6270,6270,0
|
|
20230704,131100,826120280,6270,6260,6270,6260,102
|
|
20230704,131000,825481740,6270,6270,6270,6270,0
|
|
20230704,130900,825481740,6270,6270,6270,6270,53
|
|
20230704,130800,825149430,6270,6280,6280,6270,49
|
|
20230704,130700,824842180,6280,6280,6280,6280,0
|
|
20230704,130600,824842180,6280,6280,6280,6280,419
|
|
20230704,130500,822210860,6280,6280,6280,6280,12
|
|
20230704,130400,822135500,6280,6280,6280,6280,444
|
|
20230704,130300,819347180,6280,6280,6280,6280,10
|
|
20230704,130200,819284380,6270,6270,6270,6270,260
|
|
20230704,130100,817654180,6270,6280,6280,6270,56
|
|
20230704,130000,817302850,6270,6280,6280,6270,7
|
|
20230704,125900,817258900,6260,6260,6260,6260,0
|
|
20230704,125800,817258900,6260,6270,6270,6260,185
|
|
20230704,125700,816099300,6260,6260,6260,6260,200
|
|
20230704,125600,814847300,6260,6260,6260,6260,22
|
|
20230704,125500,814709580,6260,6260,6260,6260,0
|
|
20230704,125400,814709580,6260,6260,6260,6260,0
|
|
20230704,125300,814709580,6260,6260,6260,6260,2
|
|
20230704,125200,814697060,6260,6270,6270,6260,4020
|
|
20230704,125100,789529190,6270,6270,6270,6270,1237
|
|
20230704,125000,781773200,6280,6280,6280,6280,15
|
|
20230704,124900,781679000,6280,6280,6280,6280,90
|
|
20230704,124800,781113800,6280,6280,6280,6280,5
|
|
20230704,124700,781082400,6280,6280,6280,6280,884
|
|
20230704,124600,775530880,6280,6280,6280,6280,1
|
|
20230704,124500,775524600,6280,6280,6280,6280,0
|
|
20230704,124400,775524600,6280,6280,6280,6280,105
|
|
20230704,124300,774865200,6280,6280,6280,6280,0
|
|
20230704,124200,774865200,6280,6280,6280,6280,3
|
|
20230704,124100,774846360,6270,6270,6270,6270,200
|
|
20230704,124000,773592360,6270,6270,6270,6270,100
|
|
20230704,123900,772965360,6270,6270,6270,6270,229
|
|
20230704,123800,771529530,6270,6270,6270,6270,0
|
|
20230704,123700,771529530,6270,6270,6270,6270,24
|
|
20230704,123600,771379050,6280,6270,6280,6270,260
|
|
20230704,123500,769748750,6280,6280,6280,6280,351
|
|
20230704,123400,767544470,6280,6280,6280,6280,0
|
|
20230704,123300,767544470,6280,6270,6280,6270,8
|
|
20230704,123200,767494260,6270,6270,6270,6270,20
|
|
20230704,123100,767368860,6270,6270,6270,6270,20
|
|
20230704,123000,767243460,6290,6290,6290,6290,0
|
|
20230704,122900,767243460,6290,6280,6290,6260,253
|
|
20230704,122800,765658510,6280,6280,6280,6280,10
|
|
20230704,122700,765595710,6290,6290,6290,6290,1
|
|
20230704,122600,765589420,6290,6290,6290,6290,2
|
|
20230704,122500,765576840,6260,6260,6260,6260,430
|
|
20230704,122400,762885040,6290,6290,6290,6290,0
|
|
20230704,122300,762885040,6290,6290,6290,6290,100
|
|
20230704,122200,762256040,6290,6290,6290,6290,0
|
|
20230704,122100,762256040,6290,6290,6290,6290,4
|
|
20230704,122000,762230880,6260,6290,6290,6260,10350
|
|
20230704,121900,697363890,6280,6280,6280,6280,35
|
|
20230704,121800,697144090,6280,6280,6280,6280,0
|
|
20230704,121700,697144090,6280,6280,6280,6280,100
|
|
20230704,121600,696516090,6280,6280,6280,6280,0
|
|
20230704,121500,696516090,6280,6280,6280,6280,220
|
|
20230704,121400,695134490,6280,6280,6280,6280,21
|
|
20230704,121300,695002610,6290,6290,6290,6290,1
|
|
20230704,121200,694996320,6290,6290,6290,6290,26
|
|
20230704,121100,694832780,6290,6290,6290,6290,0
|
|
20230704,121000,694832780,6290,6290,6290,6290,0
|
|
20230704,120900,694832780,6290,6290,6290,6290,0
|
|
20230704,120800,694832780,6290,6290,6290,6290,0
|
|
20230704,120700,694832780,6290,6290,6290,6290,0
|
|
20230704,120600,694832780,6290,6290,6290,6280,25
|
|
20230704,120500,694675560,6290,6290,6290,6290,2
|
|
20230704,120400,694662980,6290,6290,6290,6290,22
|
|
20230704,120300,694524600,6280,6290,6290,6280,1200
|
|
20230704,120200,686983600,6290,6290,6290,6290,2
|
|
20230704,120100,686971020,6270,6270,6270,6270,0
|
|
20230704,120000,686971020,6270,6270,6270,6270,0
|
|
20230704,115900,686971020,6270,6270,6270,6270,60
|
|
20230704,115800,686594820,6270,6280,6280,6270,2011
|
|
20230704,115700,673971380,6290,6290,6290,6290,10
|
|
20230704,115600,673908480,6290,6290,6290,6290,0
|
|
20230704,115500,673908480,6290,6300,6300,6290,197
|
|
20230704,115400,672669340,6290,6300,6300,6290,202
|
|
20230704,115300,671398740,6290,6290,6290,6290,161
|
|
20230704,115200,670386050,6300,6300,6300,6300,275
|
|
20230704,115100,668653550,6300,6300,6300,6300,30
|
|
20230704,115000,668464550,6300,6300,6300,6300,0
|
|
20230704,114900,668464550,6300,6300,6300,6300,0
|
|
20230704,114800,668464550,6300,6300,6300,6300,0
|
|
20230704,114700,668464550,6300,6300,6300,6300,0
|
|
20230704,114600,668464550,6300,6280,6300,6280,202
|
|
20230704,114500,667195950,6280,6280,6280,6280,0
|
|
20230704,114400,667195950,6280,6280,6280,6280,130
|
|
20230704,114300,666379550,6280,6280,6280,6280,11
|
|
20230704,114200,666310470,6300,6300,6300,6300,10
|
|
20230704,114100,666247470,6300,6300,6300,6300,0
|
|
20230704,114000,666247470,6300,6300,6300,6300,1
|
|
20230704,113900,666241170,6300,6300,6300,6300,12
|
|
20230704,113800,666165570,6270,6270,6270,6270,0
|
|
20230704,113700,666165570,6270,6270,6270,6270,0
|
|
20230704,113600,666165570,6270,6280,6280,6270,3991
|
|
20230704,113500,641123420,6300,6300,6300,6300,2
|
|
20230704,113400,641110820,6290,6290,6290,6290,1
|
|
20230704,113300,641104530,6290,6290,6290,6290,170
|
|
20230704,113200,640035230,6300,6300,6300,6300,0
|
|
20230704,113100,640035230,6300,6300,6300,6300,0
|
|
20230704,113000,640035230,6300,6300,6300,6300,0
|
|
20230704,112900,640035230,6300,6300,6300,6300,100
|
|
20230704,112800,639405230,6300,6300,6300,6300,10
|
|
20230704,112700,639342230,6300,6280,6300,6280,1056
|
|
20230704,112600,632699430,6290,6290,6290,6290,444
|
|
20230704,112500,629906670,6290,6290,6290,6290,56
|
|
20230704,112400,629554430,6290,6290,6290,6290,0
|
|
20230704,112300,629554430,6290,6290,6310,6290,252
|
|
20230704,112200,627969310,6290,6290,6290,6290,623
|
|
20230704,112100,624050640,6290,6290,6290,6290,50
|
|
20230704,112000,623736140,6310,6310,6310,6310,0
|
|
20230704,111900,623736140,6310,6310,6310,6290,137
|
|
20230704,111800,622872390,6310,6310,6310,6310,1
|
|
20230704,111700,622866080,6290,6310,6310,6290,51
|
|
20230704,111600,622545270,6290,6290,6290,6290,5
|
|
20230704,111500,622513820,6310,6310,6310,6310,0
|
|
20230704,111400,622513820,6310,6300,6310,6300,5000
|
|
20230704,111300,590986630,6300,6300,6300,6300,2
|
|
20230704,111200,590974030,6280,6280,6280,6280,1
|
|
20230704,111100,590967750,6280,6280,6280,6280,100
|
|
20230704,111000,590339750,6300,6300,6300,6300,0
|
|
20230704,110900,590339750,6300,6280,6300,6280,2
|
|
20230704,110800,590327170,6300,6300,6300,6300,0
|
|
20230704,110700,590327170,6300,6300,6300,6300,177
|
|
20230704,110600,589212070,6300,6290,6300,6280,231
|
|
20230704,110500,587760670,6300,6300,6300,6300,0
|
|
20230704,110400,587760670,6300,6300,6300,6300,27
|
|
20230704,110300,587590570,6310,6300,6310,6300,52
|
|
20230704,110200,587262950,6310,6300,6310,6300,232
|
|
20230704,110100,585801330,6280,6280,6300,6280,1894
|
|
20230704,110000,573877970,6280,6280,6280,6280,298
|
|
20230704,105900,572006530,6300,6290,6300,6290,202
|
|
20230704,105800,570734930,6300,6300,6300,6300,0
|
|
20230704,105700,570734930,6300,6300,6300,6300,0
|
|
20230704,105600,570734930,6300,6300,6300,6280,503
|
|
20230704,105500,567576030,6280,6300,6300,6280,75
|
|
20230704,105400,567105010,6300,6300,6300,6300,0
|
|
20230704,105300,567105010,6300,6300,6300,6300,1
|
|
20230704,105200,567098710,6300,6300,6300,6300,0
|
|
20230704,105100,567098710,6300,6300,6300,6300,0
|
|
20230704,105000,567098710,6300,6300,6300,6300,0
|
|
20230704,104900,567098710,6300,6300,6300,6300,0
|
|
20230704,104800,567098710,6300,6290,6300,6270,3002
|
|
20230704,104700,548253810,6290,6290,6290,6290,223
|
|
20230704,104600,546851140,6290,6290,6290,6290,100
|
|
20230704,104500,546222140,6300,6300,6300,6300,12
|
|
20230704,104400,546146540,6300,6300,6300,6300,95
|
|
20230704,104300,545548040,6300,6300,6300,6300,50
|
|
20230704,104200,545233040,6310,6310,6310,6310,0
|
|
20230704,104100,545233040,6310,6310,6310,6310,0
|
|
20230704,104000,545233040,6310,6310,6310,6310,1
|
|
20230704,103900,545226730,6310,6310,6310,6310,0
|
|
20230704,103800,545226730,6310,6300,6310,6300,285
|
|
20230704,103700,543431190,6310,6290,6310,6280,697
|
|
20230704,103600,539047460,6280,6280,6280,6280,312
|
|
20230704,103500,537088100,6280,6280,6280,6270,91
|
|
20230704,103400,536516670,6270,6270,6270,6270,0
|
|
20230704,103300,536516670,6270,6270,6270,6270,1
|
|
20230704,103200,536510400,6270,6280,6280,6270,719
|
|
20230704,103100,532001420,6280,6280,6280,6280,522
|
|
20230704,103000,528723260,6270,6270,6270,6270,100
|
|
20230704,102900,528096260,6270,6270,6280,6270,504
|
|
20230704,102800,524936160,6270,6270,6270,6270,201
|
|
20230704,102700,523675890,6270,6270,6270,6270,0
|
|
20230704,102600,523675890,6270,6270,6270,6270,405
|
|
20230704,102500,521136540,6280,6280,6280,6280,42
|
|
20230704,102400,520872780,6280,6280,6280,6280,1
|
|
20230704,102300,520866500,6280,6280,6280,6270,52
|
|
20230704,102200,520540240,6280,6280,6280,6270,348
|
|
20230704,102100,518357770,6290,6290,6290,6290,2
|
|
20230704,102000,518345190,6290,6290,6290,6290,35
|
|
20230704,101900,518125040,6290,6290,6290,6290,10
|
|
20230704,101800,518062140,6260,6260,6260,6260,75
|
|
20230704,101700,517592640,6260,6290,6290,6260,8005
|
|
20230704,101600,467437500,6290,6290,6290,6290,2
|
|
20230704,101500,467424920,6270,6290,6290,6270,21
|
|
20230704,101400,467293030,6290,6270,6290,6270,122
|
|
20230704,101300,466528050,6270,6280,6280,6270,1601
|
|
20230704,101200,456480070,6280,6280,6280,6280,0
|
|
20230704,101100,456480070,6280,6290,6290,6280,1556
|
|
20230704,101000,446707560,6290,6290,6290,6280,342
|
|
20230704,100900,444558380,6290,6290,6290,6290,618
|
|
20230704,100800,440671160,6290,6290,6290,6290,20
|
|
20230704,100700,440545360,6320,6320,6320,6320,0
|
|
20230704,100600,440545360,6320,6320,6320,6320,126
|
|
20230704,100500,439749040,6320,6320,6320,6320,0
|
|
20230704,100400,439749040,6320,6320,6320,6320,120
|
|
20230704,100300,438990640,6320,6300,6320,6300,14
|
|
20230704,100200,438902400,6300,6320,6320,6300,1026
|
|
20230704,100100,432438270,6310,6300,6310,6300,42
|
|
20230704,100000,432173550,6320,6320,6320,6320,3
|
|
20230704,095900,432154590,6320,6280,6320,6270,4411
|
|
20230704,095800,404387070,6270,6270,6270,6270,56
|
|
20230704,095700,404035950,6270,6280,6280,6270,582
|
|
20230704,095600,400385610,6280,6290,6290,6280,316
|
|
20230704,095500,398398050,6290,6260,6290,6260,602
|
|
20230704,095400,394617470,6260,6290,6290,6260,467
|
|
20230704,095300,391692180,6300,6290,6300,6290,359
|
|
20230704,095200,389433900,6290,6290,6290,6290,5
|
|
20230704,095100,389402450,6250,6250,6250,6250,300
|
|
20230704,095000,387527450,6250,6280,6290,6250,7046
|
|
20230704,094900,343386310,6290,6310,6310,6290,4151
|
|
20230704,094800,317239700,6320,6310,6320,6310,880
|
|
20230704,094700,311686520,6310,6320,6320,6310,9751
|
|
20230704,094600,250124700,6320,6330,6330,6320,433
|
|
20230704,094500,247388060,6330,6330,6330,6330,12
|
|
20230704,094400,247312100,6330,6330,6340,6330,245
|
|
20230704,094300,245761240,6340,6340,6340,6340,5
|
|
20230704,094200,245729540,6330,6330,6330,6330,0
|
|
20230704,094100,245729540,6330,6330,6330,6330,1328
|
|
20230704,094000,237323300,6340,6330,6340,6330,624
|
|
20230704,093900,233373060,6330,6330,6330,6330,1016
|
|
20230704,093800,226941780,6340,6340,6340,6340,505
|
|
20230704,093700,223740080,6330,6330,6340,6330,440
|
|
20230704,093600,220952860,6340,6350,6350,6340,2035
|
|
20230704,093500,208050950,6350,6350,6350,6350,116
|
|
20230704,093400,207314350,6350,6350,6350,6350,10
|
|
20230704,093300,207250850,6350,6350,6350,6350,304
|
|
20230704,093200,205320450,6350,6350,6350,6350,31
|
|
20230704,093100,205123600,6350,6350,6350,6340,71
|
|
20230704,093000,204672940,6350,6350,6350,6340,127
|
|
20230704,092900,203866740,6350,6350,6350,6340,822
|
|
20230704,092800,198653810,6350,6360,6360,6350,43
|
|
20230704,092700,198380700,6360,6350,6360,6340,715
|
|
20230704,092600,193841600,6360,6350,6360,6350,105
|
|
20230704,092500,193174800,6360,6360,6360,6360,60
|
|
20230704,092400,192793200,6360,6350,6360,6350,1195
|
|
20230704,092300,185204900,6370,6370,6370,6350,845
|
|
20230704,092200,179834590,6370,6370,6370,6370,28
|
|
20230704,092100,179656230,6370,6360,6370,6360,306
|
|
20230704,092000,177710020,6360,6350,6360,6340,1241
|
|
20230704,091900,169839540,6350,6340,6350,6340,2153
|
|
20230704,091800,156187690,6340,6360,6360,6340,869
|
|
20230704,091700,150673020,6360,6360,6360,6360,205
|
|
20230704,091600,149369220,6360,6350,6360,6350,204
|
|
20230704,091500,148073320,6350,6370,6380,6350,1226
|
|
20230704,091400,140278690,6360,6360,6360,6340,737
|
|
20230704,091300,135594400,6360,6350,6360,6340,292
|
|
20230704,091200,133742280,6340,6340,6340,6340,1150
|
|
20230704,091100,126451280,6330,6360,6360,6330,508
|
|
20230704,091000,123229570,6350,6350,6350,6350,180
|
|
20230704,090900,122086570,6350,6380,6380,6350,57
|
|
20230704,090800,121724010,6370,6330,6370,6330,680
|
|
20230704,090700,117413300,6330,6330,6340,6330,1134
|
|
20230704,090600,110234850,6330,6320,6330,6320,571
|
|
20230704,090500,106621920,6320,6330,6330,6320,507
|
|
20230704,090400,103417620,6320,6320,6320,6310,901
|
|
20230704,090300,97725800,6320,6330,6330,6320,1784
|
|
20230704,090200,86444190,6350,6370,6370,6320,9415
|
|
20230704,090100,26497890,6370,6390,6390,6370,2447
|
|
20230704,090000,10884480,6390,6380,6390,6380,1606
|