676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,201300,673909740,6380,6380,6380,6380,890
|
|
20230629,201200,673909740,6380,6380,6380,6380,0
|
|
20230629,201100,673909740,6380,6380,6380,6380,0
|
|
20230629,201000,673909740,6380,6380,6380,6380,0
|
|
20230629,200900,673909740,6380,6380,6380,6380,0
|
|
20230629,200800,673909740,6380,6380,6380,6380,0
|
|
20230629,200700,673909740,6380,6380,6380,6380,0
|
|
20230629,200600,673909740,6380,6380,6380,6380,0
|
|
20230629,200500,673909740,6380,6380,6380,6380,0
|
|
20230629,200400,673909740,6380,6380,6380,6380,0
|
|
20230629,200300,673909740,6380,6380,6380,6380,0
|
|
20230629,200200,673909740,6380,6380,6380,6380,0
|
|
20230629,200100,673909740,6380,6380,6380,6380,0
|
|
20230629,200000,673909740,6380,6380,6380,6380,0
|
|
20230629,195900,673909740,6380,6380,6380,6380,0
|
|
20230629,195800,673909740,6380,6380,6380,6380,0
|
|
20230629,195700,673909740,6380,6380,6380,6380,0
|
|
20230629,195600,673909740,6380,6380,6380,6380,0
|
|
20230629,195500,673909740,6380,6380,6380,6380,0
|
|
20230629,195400,673909740,6380,6380,6380,6380,0
|
|
20230629,195300,673909740,6380,6380,6380,6380,0
|
|
20230629,195200,673909740,6380,6380,6380,6380,0
|
|
20230629,195100,673909740,6380,6380,6380,6380,0
|
|
20230629,195000,673909740,6380,6380,6380,6380,0
|
|
20230629,194900,673909740,6380,6380,6380,6380,0
|
|
20230629,194800,673909740,6380,6380,6380,6380,0
|
|
20230629,194700,673909740,6380,6380,6380,6380,0
|
|
20230629,194600,673909740,6380,6380,6380,6380,0
|
|
20230629,194500,673909740,6380,6380,6380,6380,0
|
|
20230629,194400,673909740,6380,6380,6380,6380,0
|
|
20230629,194300,673909740,6380,6380,6380,6380,890
|
|
20230629,194200,673909740,6380,6380,6380,6380,0
|
|
20230629,194100,673909740,6380,6380,6380,6380,0
|
|
20230629,194000,673909740,6380,6380,6380,6380,0
|
|
20230629,193900,673909740,6380,6380,6380,6380,0
|
|
20230629,193800,673909740,6380,6380,6380,6380,0
|
|
20230629,193700,673909740,6380,6380,6380,6380,0
|
|
20230629,193600,673909740,6380,6380,6380,6380,0
|
|
20230629,193500,673909740,6380,6380,6380,6380,0
|
|
20230629,193400,673909740,6380,6380,6380,6380,0
|
|
20230629,193300,673909740,6380,6380,6380,6380,0
|
|
20230629,193200,673909740,6380,6380,6380,6380,0
|
|
20230629,193100,673909740,6380,6380,6380,6380,0
|
|
20230629,193000,673909740,6380,6380,6380,6380,0
|
|
20230629,192900,673909740,6380,6380,6380,6380,0
|
|
20230629,192800,673909740,6380,6380,6380,6380,0
|
|
20230629,192700,673909740,6380,6380,6380,6380,0
|
|
20230629,192600,673909740,6380,6380,6380,6380,0
|
|
20230629,192500,673909740,6380,6380,6380,6380,0
|
|
20230629,192400,673909740,6380,6380,6380,6380,0
|
|
20230629,192300,673909740,6380,6380,6380,6380,0
|
|
20230629,192200,673909740,6380,6380,6380,6380,0
|
|
20230629,192100,673909740,6380,6380,6380,6380,0
|
|
20230629,192000,673909740,6380,6380,6380,6380,0
|
|
20230629,191900,673909740,6380,6380,6380,6380,0
|
|
20230629,191800,673909740,6380,6380,6380,6380,0
|
|
20230629,191700,673909740,6380,6380,6380,6380,0
|
|
20230629,191600,673909740,6380,6380,6380,6380,0
|
|
20230629,191500,673909740,6380,6380,6380,6380,0
|
|
20230629,191400,673909740,6380,6380,6380,6380,0
|
|
20230629,191300,673909740,6380,6380,6380,6380,890
|
|
20230629,191200,673909740,6380,6380,6380,6380,0
|
|
20230629,191100,673909740,6380,6380,6380,6380,0
|
|
20230629,191000,673909740,6380,6380,6380,6380,0
|
|
20230629,190900,673909740,6380,6380,6380,6380,0
|
|
20230629,190800,673909740,6380,6380,6380,6380,0
|
|
20230629,190700,673909740,6380,6380,6380,6380,0
|
|
20230629,190600,673909740,6380,6380,6380,6380,0
|
|
20230629,190500,673909740,6380,6380,6380,6380,0
|
|
20230629,190400,673909740,6380,6380,6380,6380,0
|
|
20230629,190300,673909740,6380,6380,6380,6380,0
|
|
20230629,190200,673909740,6380,6380,6380,6380,0
|
|
20230629,190100,673909740,6380,6380,6380,6380,0
|
|
20230629,190000,673909740,6380,6380,6380,6380,0
|
|
20230629,185900,673909740,6380,6380,6380,6380,0
|
|
20230629,185800,673909740,6380,6380,6380,6380,0
|
|
20230629,185700,673909740,6380,6380,6380,6380,0
|
|
20230629,185600,673909740,6380,6380,6380,6380,0
|
|
20230629,185500,673909740,6380,6380,6380,6380,0
|
|
20230629,185400,673909740,6380,6380,6380,6380,0
|
|
20230629,185300,673909740,6380,6380,6380,6380,0
|
|
20230629,185200,673909740,6380,6380,6380,6380,0
|
|
20230629,185100,673909740,6380,6380,6380,6380,0
|
|
20230629,185000,673909740,6380,6380,6380,6380,0
|
|
20230629,184900,673909740,6380,6380,6380,6380,0
|
|
20230629,184800,673909740,6380,6380,6380,6380,0
|
|
20230629,184700,673909740,6380,6380,6380,6380,0
|
|
20230629,184600,673909740,6380,6380,6380,6380,0
|
|
20230629,184500,673909740,6380,6380,6380,6380,0
|
|
20230629,184400,673909740,6380,6380,6380,6380,0
|
|
20230629,184300,673909740,6380,6380,6380,6380,890
|
|
20230629,184200,673909740,6380,6380,6380,6380,0
|
|
20230629,184100,673909740,6380,6380,6380,6380,0
|
|
20230629,184000,673909740,6380,6380,6380,6380,0
|
|
20230629,183900,673909740,6380,6380,6380,6380,0
|
|
20230629,183800,673909740,6380,6380,6380,6380,0
|
|
20230629,183700,673909740,6380,6380,6380,6380,0
|
|
20230629,183600,673909740,6380,6380,6380,6380,0
|
|
20230629,183500,673909740,6380,6380,6380,6380,0
|
|
20230629,183400,673909740,6380,6380,6380,6380,0
|
|
20230629,183300,673909740,6380,6380,6380,6380,0
|
|
20230629,183200,673909740,6380,6380,6380,6380,0
|
|
20230629,183100,673909740,6380,6380,6380,6380,0
|
|
20230629,183000,673909740,6380,6380,6380,6380,0
|
|
20230629,182900,673909740,6380,6380,6380,6380,0
|
|
20230629,182800,673909740,6380,6380,6380,6380,0
|
|
20230629,182700,673909740,6380,6380,6380,6380,0
|
|
20230629,182600,673909740,6380,6380,6380,6380,0
|
|
20230629,182500,673909740,6380,6380,6380,6380,0
|
|
20230629,182400,673909740,6380,6380,6380,6380,0
|
|
20230629,182300,673909740,6380,6380,6380,6380,0
|
|
20230629,182200,673909740,6380,6380,6380,6380,0
|
|
20230629,182100,673909740,6380,6380,6380,6380,0
|
|
20230629,182000,673909740,6380,6380,6380,6380,0
|
|
20230629,181900,673909740,6380,6380,6380,6380,0
|
|
20230629,181800,673909740,6380,6380,6380,6380,0
|
|
20230629,181700,673909740,6380,6380,6380,6380,0
|
|
20230629,181600,673909740,6380,6380,6380,6380,0
|
|
20230629,181500,673909740,6380,6380,6380,6380,0
|
|
20230629,181400,673909740,6380,6380,6380,6380,0
|
|
20230629,181300,673909740,6380,6380,6380,6380,890
|
|
20230629,181200,673909740,6380,6380,6380,6380,0
|
|
20230629,181100,673909740,6380,6380,6380,6380,0
|
|
20230629,181000,673909740,6380,6380,6380,6380,0
|
|
20230629,180900,673909740,6380,6380,6380,6380,0
|
|
20230629,180800,673909740,6380,6380,6380,6380,0
|
|
20230629,180700,673909740,6380,6380,6380,6380,0
|
|
20230629,180600,673909740,6380,6380,6380,6380,0
|
|
20230629,180500,673909740,6380,6380,6380,6380,0
|
|
20230629,180400,673909740,6380,6380,6380,6380,0
|
|
20230629,180300,673909740,6380,6380,6380,6380,0
|
|
20230629,180200,673909740,6380,6380,6380,6380,0
|
|
20230629,180100,673909740,6380,6380,6380,6380,0
|
|
20230629,180000,673909740,6380,6380,6380,6380,0
|
|
20230629,175900,673909740,6380,6380,6380,6380,0
|
|
20230629,175800,673909740,6380,6380,6380,6380,0
|
|
20230629,175700,673909740,6380,6380,6380,6380,0
|
|
20230629,175600,673909740,6380,6380,6380,6380,0
|
|
20230629,175500,673909740,6380,6380,6380,6380,0
|
|
20230629,175400,673909740,6380,6380,6380,6380,0
|
|
20230629,175300,673909740,6380,6380,6380,6380,0
|
|
20230629,175200,673909740,6380,6380,6380,6380,0
|
|
20230629,175100,673909740,6380,6380,6380,6380,0
|
|
20230629,175000,673909740,6380,6380,6380,6380,0
|
|
20230629,174900,673909740,6380,6380,6380,6380,0
|
|
20230629,174800,673909740,6380,6380,6380,6380,0
|
|
20230629,174700,673909740,6380,6380,6380,6380,0
|
|
20230629,174600,673909740,6380,6380,6380,6380,0
|
|
20230629,174500,673909740,6380,6380,6380,6380,0
|
|
20230629,174400,673909740,6380,6380,6380,6380,0
|
|
20230629,174300,673909740,6380,6380,6380,6380,890
|
|
20230629,174200,673909740,6380,6380,6380,6380,0
|
|
20230629,174100,673909740,6380,6380,6380,6380,0
|
|
20230629,174000,673909740,6380,6380,6380,6380,0
|
|
20230629,173900,673909740,6380,6380,6380,6380,0
|
|
20230629,173800,673909740,6380,6380,6380,6380,0
|
|
20230629,173700,673909740,6380,6380,6380,6380,0
|
|
20230629,173600,673909740,6380,6380,6380,6380,0
|
|
20230629,173500,673909740,6380,6380,6380,6380,0
|
|
20230629,173400,673909740,6380,6380,6380,6380,0
|
|
20230629,173300,673909740,6380,6380,6380,6380,0
|
|
20230629,173200,673909740,6380,6380,6380,6380,0
|
|
20230629,173100,673909740,6380,6380,6380,6380,0
|
|
20230629,173000,673909740,6380,6380,6380,6380,0
|
|
20230629,172900,673909740,6380,6380,6380,6380,0
|
|
20230629,172800,673909740,6380,6380,6380,6380,0
|
|
20230629,172700,673909740,6380,6380,6380,6380,0
|
|
20230629,172600,673909740,6380,6380,6380,6380,0
|
|
20230629,172500,673909740,6380,6380,6380,6380,0
|
|
20230629,172400,673909740,6380,6380,6380,6380,0
|
|
20230629,172300,673909740,6380,6380,6380,6380,0
|
|
20230629,172200,673909740,6380,6380,6380,6380,0
|
|
20230629,172100,673909740,6380,6380,6380,6380,0
|
|
20230629,172000,673909740,6380,6380,6380,6380,0
|
|
20230629,171900,673909740,6380,6380,6380,6380,0
|
|
20230629,171800,673909740,6380,6380,6380,6380,0
|
|
20230629,171700,673909740,6380,6380,6380,6380,0
|
|
20230629,171600,673909740,6380,6380,6380,6380,0
|
|
20230629,171500,673909740,6380,6380,6380,6380,0
|
|
20230629,171400,673909740,6380,6380,6380,6380,0
|
|
20230629,171300,673909740,6380,6380,6380,6380,890
|
|
20230629,171200,673909740,6380,6380,6380,6380,0
|
|
20230629,171100,673909740,6380,6380,6380,6380,0
|
|
20230629,171000,673909740,6380,6380,6380,6380,0
|
|
20230629,170900,673909740,6380,6380,6380,6380,0
|
|
20230629,170800,673909740,6380,6380,6380,6380,0
|
|
20230629,170700,673909740,6380,6380,6380,6380,0
|
|
20230629,170600,673909740,6380,6380,6380,6380,0
|
|
20230629,170500,673909740,6380,6380,6380,6380,0
|
|
20230629,170400,673909740,6380,6380,6380,6380,0
|
|
20230629,170300,673909740,6380,6380,6380,6380,0
|
|
20230629,170200,673909740,6380,6380,6380,6380,0
|
|
20230629,170100,673909740,6380,6380,6380,6380,0
|
|
20230629,170000,673909740,6380,6380,6380,6380,0
|
|
20230629,165900,673909740,6380,6380,6380,6380,0
|
|
20230629,165800,673909740,6380,6380,6380,6380,0
|
|
20230629,165700,673909740,6380,6380,6380,6380,0
|
|
20230629,165600,673909740,6380,6380,6380,6380,0
|
|
20230629,165500,673909740,6380,6380,6380,6380,0
|
|
20230629,165400,673909740,6380,6380,6380,6380,0
|
|
20230629,165300,673909740,6380,6380,6380,6380,0
|
|
20230629,165200,673909740,6380,6380,6380,6380,0
|
|
20230629,165100,673909740,6380,6380,6380,6380,0
|
|
20230629,165000,673909740,6380,6380,6380,6380,0
|
|
20230629,164900,673909740,6380,6380,6380,6380,0
|
|
20230629,164800,673909740,6380,6380,6380,6380,0
|
|
20230629,164700,673909740,6380,6380,6380,6380,0
|
|
20230629,164600,673909740,6380,6380,6380,6380,0
|
|
20230629,164500,673909740,6380,6380,6380,6380,0
|
|
20230629,164400,673909740,6380,6380,6380,6380,0
|
|
20230629,164300,673909740,6380,6380,6380,6380,890
|
|
20230629,164200,673909740,6380,6380,6380,6380,0
|
|
20230629,164100,673909740,6380,6380,6380,6380,0
|
|
20230629,164000,673909740,6380,6380,6380,6380,0
|
|
20230629,163900,673909740,6380,6380,6380,6380,0
|
|
20230629,163800,673909740,6380,6380,6380,6380,0
|
|
20230629,163700,673909740,6380,6380,6380,6380,0
|
|
20230629,163600,673909740,6380,6380,6380,6380,0
|
|
20230629,163500,673909740,6380,6380,6380,6380,0
|
|
20230629,163400,673909740,6380,6380,6380,6380,0
|
|
20230629,163300,673909740,6380,6380,6380,6380,0
|
|
20230629,163200,673909740,6380,6380,6380,6380,0
|
|
20230629,163100,673909740,6380,6380,6380,6380,0
|
|
20230629,163000,673909740,6380,6380,6380,6380,0
|
|
20230629,162900,673909740,6380,6380,6380,6380,0
|
|
20230629,162800,673909740,6380,6380,6380,6380,0
|
|
20230629,162700,673909740,6380,6380,6380,6380,0
|
|
20230629,162600,673909740,6380,6380,6380,6380,0
|
|
20230629,162500,673909740,6380,6380,6380,6380,0
|
|
20230629,162400,673909740,6380,6380,6380,6380,0
|
|
20230629,162300,673909740,6380,6380,6380,6380,0
|
|
20230629,162200,673909740,6380,6380,6380,6380,0
|
|
20230629,162100,673909740,6380,6380,6380,6380,0
|
|
20230629,162000,673909740,6380,6380,6380,6380,0
|
|
20230629,161900,673909740,6380,6380,6380,6380,0
|
|
20230629,161800,673909740,6380,6380,6380,6380,0
|
|
20230629,161700,673909740,6380,6380,6380,6380,0
|
|
20230629,161600,673909740,6380,6380,6380,6380,0
|
|
20230629,161500,673909740,6380,6380,6380,6380,0
|
|
20230629,161400,673909740,6380,6380,6380,6380,0
|
|
20230629,161300,673909740,6380,6380,6380,6380,890
|
|
20230629,161200,673909740,6380,6380,6380,6380,0
|
|
20230629,161100,673909740,6380,6380,6380,6380,0
|
|
20230629,161000,673909740,6380,6380,6380,6380,0
|
|
20230629,160900,673909740,6380,6380,6380,6380,0
|
|
20230629,160800,673909740,6380,6380,6380,6380,0
|
|
20230629,160700,673909740,6380,6380,6380,6380,0
|
|
20230629,160600,673909740,6380,6380,6380,6380,0
|
|
20230629,160500,673909740,6380,6380,6380,6380,0
|
|
20230629,160400,673909740,6380,6380,6380,6380,0
|
|
20230629,160300,673909740,6380,6380,6380,6380,0
|
|
20230629,160200,673909740,6380,6380,6380,6380,0
|
|
20230629,160100,673909740,6380,6380,6380,6380,0
|
|
20230629,160000,673909740,6380,6380,6380,6380,0
|
|
20230629,155900,673909740,6380,6380,6380,6380,0
|
|
20230629,155800,673909740,6380,6380,6380,6380,0
|
|
20230629,155700,673909740,6380,6380,6380,6380,0
|
|
20230629,155600,673909740,6380,6380,6380,6380,0
|
|
20230629,155500,673909740,6380,6380,6380,6380,0
|
|
20230629,155400,673909740,6380,6380,6380,6380,0
|
|
20230629,155300,673909740,6380,6380,6380,6380,0
|
|
20230629,155200,673909740,6380,6380,6380,6380,0
|
|
20230629,155100,673909740,6380,6380,6380,6380,0
|
|
20230629,155000,673909740,6380,6380,6380,6380,0
|
|
20230629,154900,673909740,6380,6380,6380,6380,0
|
|
20230629,154800,673909740,6380,6380,6380,6380,0
|
|
20230629,154700,673909740,6380,6380,6380,6380,0
|
|
20230629,154600,673909740,6380,6380,6380,6380,0
|
|
20230629,154500,673909740,6380,6380,6380,6380,0
|
|
20230629,154400,673909740,6380,6380,6380,6380,0
|
|
20230629,154300,673909740,6380,6380,6380,6380,890
|
|
20230629,154200,673909740,6380,6380,6380,6380,0
|
|
20230629,154100,673909740,6380,6380,6380,6380,0
|
|
20230629,154000,673909740,6380,6380,6380,6380,0
|
|
20230629,153900,673909740,6380,6380,6380,6380,0
|
|
20230629,153800,673909740,6380,6380,6380,6380,0
|
|
20230629,153700,673909740,6380,6380,6380,6380,0
|
|
20230629,153600,673909740,6380,6380,6380,6380,0
|
|
20230629,153500,673909740,6380,6380,6380,6380,0
|
|
20230629,153400,673909740,6380,6380,6380,6380,0
|
|
20230629,153300,673909740,6380,6380,6380,6380,0
|
|
20230629,153200,673909740,6380,6380,6380,6380,0
|
|
20230629,153100,673909740,6380,6380,6380,6380,0
|
|
20230629,153000,673909740,6380,6380,6380,6380,890
|
|
20230629,152900,668231540,6340,6340,6340,6340,0
|
|
20230629,152800,668231540,6340,6340,6340,6340,0
|
|
20230629,152700,668231540,6340,6340,6340,6340,0
|
|
20230629,152600,668231540,6340,6340,6340,6340,0
|
|
20230629,152500,668231540,6340,6340,6340,6340,0
|
|
20230629,152400,668231540,6340,6340,6340,6340,0
|
|
20230629,152300,668231540,6340,6340,6340,6340,0
|
|
20230629,152200,668231540,6340,6340,6340,6340,0
|
|
20230629,152100,668231540,6340,6340,6340,6340,0
|
|
20230629,152000,668231540,6340,6340,6340,6340,0
|
|
20230629,151900,668231540,6340,6340,6340,6340,350
|
|
20230629,151800,666012540,6340,6340,6340,6340,50
|
|
20230629,151700,665695540,6340,6340,6340,6340,0
|
|
20230629,151600,665695540,6340,6340,6340,6340,0
|
|
20230629,151500,665695540,6340,6340,6340,6340,0
|
|
20230629,151400,665695540,6340,6340,6340,6340,0
|
|
20230629,151300,665695540,6340,6340,6340,6340,4
|
|
20230629,151200,665670180,6370,6370,6370,6370,1
|
|
20230629,151100,665663810,6340,6340,6340,6340,0
|
|
20230629,151000,665663810,6340,6340,6340,6340,3
|
|
20230629,150900,665644790,6340,6340,6340,6340,2
|
|
20230629,150800,665632110,6370,6370,6370,6370,0
|
|
20230629,150700,665632110,6370,6370,6370,6370,0
|
|
20230629,150600,665632110,6370,6370,6370,6370,0
|
|
20230629,150500,665632110,6370,6370,6370,6370,0
|
|
20230629,150400,665632110,6370,6370,6370,6370,0
|
|
20230629,150300,665632110,6370,6370,6370,6370,3
|
|
20230629,150200,665613000,6370,6370,6370,6370,0
|
|
20230629,150100,665613000,6370,6370,6370,6370,1
|
|
20230629,150000,665606630,6340,6340,6340,6340,15
|
|
20230629,145900,665511530,6370,6370,6370,6370,300
|
|
20230629,145800,663600530,6370,6370,6370,6370,1
|
|
20230629,145700,663594160,6350,6350,6350,6350,0
|
|
20230629,145600,663594160,6350,6350,6350,6350,100
|
|
20230629,145500,662959160,6350,6350,6360,6350,100
|
|
20230629,145400,662324110,6350,6350,6350,6350,0
|
|
20230629,145300,662324110,6350,6350,6350,6350,100
|
|
20230629,145200,661689110,6350,6350,6350,6350,0
|
|
20230629,145100,661689110,6350,6340,6350,6340,335
|
|
20230629,145000,659564900,6350,6350,6350,6350,118
|
|
20230629,144900,658815600,6360,6370,6370,6360,222
|
|
20230629,144800,657403660,6370,6360,6370,6360,719
|
|
20230629,144700,652830650,6370,6370,6370,6370,278
|
|
20230629,144600,651059790,6370,6370,6370,6370,20
|
|
20230629,144500,650932390,6380,6380,6380,6380,0
|
|
20230629,144400,650932390,6380,6380,6380,6380,0
|
|
20230629,144300,650932390,6380,6380,6380,6380,5
|
|
20230629,144200,650900490,6380,6380,6380,6380,54
|
|
20230629,144100,650555970,6380,6380,6380,6380,0
|
|
20230629,144000,650555970,6380,6380,6380,6380,700
|
|
20230629,143900,646089970,6380,6370,6380,6370,403
|
|
20230629,143800,643518860,6380,6380,6380,6380,11
|
|
20230629,143700,643448680,6380,6380,6380,6380,100
|
|
20230629,143600,642810680,6380,6380,6380,6380,0
|
|
20230629,143500,642810680,6380,6380,6380,6380,0
|
|
20230629,143400,642810680,6380,6380,6380,6380,1
|
|
20230629,143300,642804300,6370,6370,6370,6370,274
|
|
20230629,143200,641058920,6380,6380,6380,6380,0
|
|
20230629,143100,641058920,6380,6380,6380,6380,25
|
|
20230629,143000,640899420,6380,6380,6380,6380,0
|
|
20230629,142900,640899420,6380,6380,6380,6380,170
|
|
20230629,142800,639814820,6400,6400,6400,6400,0
|
|
20230629,142700,639814820,6400,6400,6400,6400,0
|
|
20230629,142600,639814820,6400,6400,6400,6400,0
|
|
20230629,142500,639814820,6400,6400,6400,6400,0
|
|
20230629,142400,639814820,6400,6400,6400,6400,0
|
|
20230629,142300,639814820,6400,6400,6400,6400,0
|
|
20230629,142200,639814820,6400,6400,6400,6400,0
|
|
20230629,142100,639814820,6400,6400,6400,6400,0
|
|
20230629,142000,639814820,6400,6400,6400,6400,0
|
|
20230629,141900,639814820,6400,6400,6400,6400,0
|
|
20230629,141800,639814820,6400,6400,6400,6400,0
|
|
20230629,141700,639814820,6400,6400,6400,6400,0
|
|
20230629,141600,639814820,6400,6400,6400,6400,0
|
|
20230629,141500,639814820,6400,6400,6400,6400,0
|
|
20230629,141400,639814820,6400,6400,6400,6400,1
|
|
20230629,141300,639808420,6380,6380,6380,6380,304
|
|
20230629,141200,637868900,6380,6380,6380,6380,180
|
|
20230629,141100,636720500,6380,6380,6380,6380,0
|
|
20230629,141000,636720500,6380,6380,6380,6380,100
|
|
20230629,140900,636082500,6380,6380,6380,6380,0
|
|
20230629,140800,636082500,6380,6380,6380,6380,140
|
|
20230629,140700,635189300,6380,6380,6380,6380,1
|
|
20230629,140600,635182920,6400,6400,6400,6400,10
|
|
20230629,140500,635118920,6400,6400,6400,6400,0
|
|
20230629,140400,635118920,6400,6400,6400,6400,0
|
|
20230629,140300,635118920,6400,6400,6400,6400,0
|
|
20230629,140200,635118920,6400,6400,6400,6400,0
|
|
20230629,140100,635118920,6400,6400,6400,6400,0
|
|
20230629,140000,635118920,6400,6400,6400,6390,1042
|
|
20230629,135900,628451280,6400,6400,6400,6400,0
|
|
20230629,135800,628451280,6400,6400,6400,6400,40
|
|
20230629,135700,628195280,6420,6420,6420,6420,0
|
|
20230629,135600,628195280,6420,6420,6420,6420,0
|
|
20230629,135500,628195280,6420,6420,6420,6420,11
|
|
20230629,135400,628124660,6420,6420,6420,6420,0
|
|
20230629,135300,628124660,6420,6420,6420,6420,0
|
|
20230629,135200,628124660,6420,6420,6420,6420,30
|
|
20230629,135100,627932060,6420,6420,6420,6420,1
|
|
20230629,135000,627925640,6400,6400,6400,6400,0
|
|
20230629,134900,627925640,6400,6400,6400,6400,0
|
|
20230629,134800,627925640,6400,6400,6400,6400,0
|
|
20230629,134700,627925640,6400,6400,6400,6400,0
|
|
20230629,134600,627925640,6400,6400,6400,6400,0
|
|
20230629,134500,627925640,6400,6400,6400,6400,7
|
|
20230629,134400,627880840,6400,6400,6400,6400,20
|
|
20230629,134300,627752840,6400,6400,6400,6400,100
|
|
20230629,134200,627112840,6410,6410,6410,6410,0
|
|
20230629,134100,627112840,6410,6410,6410,6410,0
|
|
20230629,134000,627112840,6410,6410,6410,6410,93
|
|
20230629,133900,626516710,6410,6400,6410,6400,507
|
|
20230629,133800,623271840,6390,6390,6390,6390,1
|
|
20230629,133700,623265450,6390,6380,6390,6370,900
|
|
20230629,133600,617522180,6380,6380,6390,6380,41
|
|
20230629,133500,617260590,6380,6380,6380,6380,10
|
|
20230629,133400,617196790,6380,6370,6380,6370,113
|
|
20230629,133300,616476700,6380,6380,6380,6380,7
|
|
20230629,133200,616432040,6380,6380,6380,6380,0
|
|
20230629,133100,616432040,6380,6380,6380,6380,0
|
|
20230629,133000,616432040,6380,6380,6380,6380,0
|
|
20230629,132900,616432040,6380,6380,6380,6380,0
|
|
20230629,132800,616432040,6380,6380,6380,6380,0
|
|
20230629,132700,616432040,6380,6380,6380,6380,0
|
|
20230629,132600,616432040,6380,6380,6380,6380,416
|
|
20230629,132500,613777960,6360,6360,6360,6360,200
|
|
20230629,132400,612505960,6370,6370,6370,6370,0
|
|
20230629,132300,612505960,6370,6370,6370,6370,162
|
|
20230629,132200,611474020,6370,6370,6370,6370,14
|
|
20230629,132100,611384840,6370,6370,6370,6370,0
|
|
20230629,132000,611384840,6370,6370,6370,6370,2
|
|
20230629,131900,611372100,6370,6370,6370,6370,300
|
|
20230629,131800,609461100,6370,6370,6370,6370,23
|
|
20230629,131700,609314590,6370,6370,6370,6370,23
|
|
20230629,131600,609168080,6370,6370,6370,6370,0
|
|
20230629,131500,609168080,6370,6370,6370,6370,0
|
|
20230629,131400,609168080,6370,6370,6370,6370,3
|
|
20230629,131300,609148970,6380,6380,6380,6380,0
|
|
20230629,131200,609148970,6380,6380,6380,6380,4
|
|
20230629,131100,609123450,6380,6380,6380,6380,0
|
|
20230629,131000,609123450,6380,6380,6380,6380,1
|
|
20230629,130900,609117070,6380,6380,6380,6380,0
|
|
20230629,130800,609117070,6380,6380,6380,6380,150
|
|
20230629,130700,608160070,6360,6360,6360,6360,100
|
|
20230629,130600,607524070,6360,6360,6360,6360,30
|
|
20230629,130500,607333270,6360,6360,6360,6360,24
|
|
20230629,130400,607180630,6360,6360,6360,6360,0
|
|
20230629,130300,607180630,6360,6360,6360,6360,0
|
|
20230629,130200,607180630,6360,6360,6360,6360,20
|
|
20230629,130100,607053430,6360,6360,6360,6360,0
|
|
20230629,130000,607053430,6360,6360,6360,6360,11
|
|
20230629,125900,606983470,6360,6360,6360,6360,0
|
|
20230629,125800,606983470,6360,6360,6360,6360,117
|
|
20230629,125700,606239350,6360,6360,6360,6360,0
|
|
20230629,125600,606239350,6360,6360,6360,6360,1
|
|
20230629,125500,606232990,6380,6380,6380,6380,0
|
|
20230629,125400,606232990,6380,6380,6380,6380,63
|
|
20230629,125300,605831050,6380,6360,6380,6360,12
|
|
20230629,125200,605754550,6380,6380,6380,6380,0
|
|
20230629,125100,605754550,6380,6380,6380,6380,0
|
|
20230629,125000,605754550,6380,6380,6380,6380,0
|
|
20230629,124900,605754550,6380,6380,6380,6380,1
|
|
20230629,124800,605748170,6360,6360,6360,6360,90
|
|
20230629,124700,605175770,6360,6360,6360,6360,0
|
|
20230629,124600,605175770,6360,6360,6360,6360,100
|
|
20230629,124500,604539770,6360,6360,6360,6360,0
|
|
20230629,124400,604539770,6360,6360,6360,6360,0
|
|
20230629,124300,604539770,6360,6360,6360,6360,0
|
|
20230629,124200,604539770,6360,6360,6360,6360,0
|
|
20230629,124100,604539770,6360,6360,6360,6360,0
|
|
20230629,124000,604539770,6360,6360,6360,6360,112
|
|
20230629,123900,603827450,6360,6370,6370,6360,969
|
|
20230629,123800,597655080,6370,6370,6370,6370,0
|
|
20230629,123700,597655080,6370,6370,6370,6370,0
|
|
20230629,123600,597655080,6370,6370,6370,6370,0
|
|
20230629,123500,597655080,6370,6370,6370,6370,0
|
|
20230629,123400,597655080,6370,6370,6370,6370,0
|
|
20230629,123300,597655080,6370,6370,6370,6370,0
|
|
20230629,123200,597655080,6370,6380,6380,6370,26
|
|
20230629,123100,597489250,6380,6380,6380,6380,0
|
|
20230629,123000,597489250,6380,6380,6380,6380,0
|
|
20230629,122900,597489250,6380,6380,6380,6380,0
|
|
20230629,122800,597489250,6380,6380,6380,6380,0
|
|
20230629,122700,597489250,6380,6380,6380,6380,0
|
|
20230629,122600,597489250,6380,6380,6380,6380,320
|
|
20230629,122500,595447650,6380,6380,6380,6380,0
|
|
20230629,122400,595447650,6380,6380,6380,6380,35
|
|
20230629,122300,595224350,6380,6390,6390,6380,161
|
|
20230629,122200,594195610,6380,6380,6380,6380,2
|
|
20230629,122100,594182850,6370,6370,6370,6370,1
|
|
20230629,122000,594176480,6370,6370,6370,6370,0
|
|
20230629,121900,594176480,6370,6370,6370,6370,0
|
|
20230629,121800,594176480,6370,6370,6370,6370,7
|
|
20230629,121700,594131890,6420,6420,6420,6420,0
|
|
20230629,121600,594131890,6420,6410,6420,6410,164
|
|
20230629,121500,593080600,6410,6410,6410,6410,0
|
|
20230629,121400,593080600,6410,6410,6410,6410,40
|
|
20230629,121300,592824200,6410,6410,6410,6410,0
|
|
20230629,121200,592824200,6410,6410,6410,6410,120
|
|
20230629,121100,592055000,6410,6410,6410,6410,0
|
|
20230629,121000,592055000,6410,6410,6410,6410,0
|
|
20230629,120900,592055000,6410,6410,6410,6410,1
|
|
20230629,120800,592048590,6410,6410,6410,6410,1
|
|
20230629,120700,592042180,6400,6400,6400,6400,0
|
|
20230629,120600,592042180,6400,6400,6400,6400,0
|
|
20230629,120500,592042180,6400,6400,6400,6400,75
|
|
20230629,120400,591562180,6350,6350,6350,6350,0
|
|
20230629,120300,591562180,6350,6410,6410,6350,174
|
|
20230629,120200,590448110,6370,6370,6370,6370,0
|
|
20230629,120100,590448110,6370,6370,6370,6370,0
|
|
20230629,120000,590448110,6370,6370,6370,6370,0
|
|
20230629,115900,590448110,6370,6370,6370,6370,0
|
|
20230629,115800,590448110,6370,6370,6370,6370,0
|
|
20230629,115700,590448110,6370,6370,6370,6370,22
|
|
20230629,115600,590307970,6420,6420,6420,6420,0
|
|
20230629,115500,590307970,6420,6420,6420,6420,0
|
|
20230629,115400,590307970,6420,6420,6420,6420,0
|
|
20230629,115300,590307970,6420,6420,6420,6420,0
|
|
20230629,115200,590307970,6420,6420,6420,6420,0
|
|
20230629,115100,590307970,6420,6420,6420,6420,107
|
|
20230629,115000,589621030,6420,6420,6420,6420,101
|
|
20230629,114900,588972610,6420,6420,6420,6420,1
|
|
20230629,114800,588966190,6420,6420,6420,6420,30
|
|
20230629,114700,588773590,6420,6420,6420,6420,60
|
|
20230629,114600,588388390,6420,6420,6420,6420,0
|
|
20230629,114500,588388390,6420,6400,6420,6400,200
|
|
20230629,114400,587105580,6400,6400,6400,6400,1
|
|
20230629,114300,587099180,6400,6370,6400,6370,731
|
|
20230629,114200,582423110,6370,6360,6370,6360,10
|
|
20230629,114100,582359460,6340,6340,6340,6340,0
|
|
20230629,114000,582359460,6340,6360,6360,6320,1685
|
|
20230629,113900,571671830,6400,6400,6400,6400,5
|
|
20230629,113800,571639830,6400,6400,6400,6400,20
|
|
20230629,113700,571511830,6400,6400,6400,6400,546
|
|
20230629,113600,568017430,6400,6400,6400,6400,0
|
|
20230629,113500,568017430,6400,6400,6400,6400,0
|
|
20230629,113400,568017430,6400,6400,6400,6400,0
|
|
20230629,113300,568017430,6400,6400,6400,6400,0
|
|
20230629,113200,568017430,6400,6400,6400,6400,0
|
|
20230629,113100,568017430,6400,6400,6400,6400,0
|
|
20230629,113000,568017430,6400,6400,6400,6400,0
|
|
20230629,112900,568017430,6400,6400,6400,6400,0
|
|
20230629,112800,568017430,6400,6390,6400,6390,22
|
|
20230629,112700,567876790,6390,6390,6390,6390,29
|
|
20230629,112600,567691480,6360,6360,6360,6360,0
|
|
20230629,112500,567691480,6360,6360,6360,6360,0
|
|
20230629,112400,567691480,6360,6360,6360,6360,1
|
|
20230629,112300,567685120,6390,6390,6390,6390,7
|
|
20230629,112200,567640390,6390,6390,6390,6390,1
|
|
20230629,112100,567634000,6360,6360,6360,6360,50
|
|
20230629,112000,567316000,6360,6360,6360,6360,2
|
|
20230629,111900,567303280,6340,6370,6370,6340,438
|
|
20230629,111800,564516280,6370,6370,6370,6370,100
|
|
20230629,111700,563879280,6370,6370,6370,6370,30
|
|
20230629,111600,563688180,6370,6380,6380,6370,115
|
|
20230629,111500,562955480,6410,6400,6410,6400,15
|
|
20230629,111400,562859430,6370,6370,6370,6370,0
|
|
20230629,111300,562859430,6370,6370,6370,6370,0
|
|
20230629,111200,562859430,6370,6370,6370,6370,29
|
|
20230629,111100,562674700,6370,6370,6370,6370,17
|
|
20230629,111000,562566410,6370,6400,6400,6370,2296
|
|
20230629,110900,547903930,6410,6440,6440,6410,353
|
|
20230629,110800,545639830,6480,6480,6480,6480,0
|
|
20230629,110700,545639830,6480,6480,6480,6480,80
|
|
20230629,110600,545121430,6480,6480,6480,6480,6
|
|
20230629,110500,545082550,6480,6480,6480,6480,0
|
|
20230629,110400,545082550,6480,6480,6480,6480,0
|
|
20230629,110300,545082550,6480,6480,6480,6480,5
|
|
20230629,110200,545050150,6490,6490,6490,6490,0
|
|
20230629,110100,545050150,6490,6440,6490,6440,172
|
|
20230629,110000,543935710,6400,6400,6400,6400,49
|
|
20230629,105900,543622110,6400,6440,6440,6400,105
|
|
20230629,105800,542946110,6390,6420,6440,6390,1042
|
|
20230629,105700,536272310,6390,6460,6460,6390,108
|
|
20230629,105600,535577530,6460,6480,6480,6460,123
|
|
20230629,105500,534780530,6470,6480,6590,6460,744
|
|
20230629,105400,529933360,6490,6390,6490,6390,502
|
|
20230629,105300,526691070,6400,6400,6400,6400,0
|
|
20230629,105200,526691070,6400,6400,6400,6400,0
|
|
20230629,105100,526691070,6400,6400,6400,6400,344
|
|
20230629,105000,524489470,6400,6420,6420,6400,10
|
|
20230629,104900,524425430,6420,6420,6420,6420,8
|
|
20230629,104800,524374070,6480,6390,6480,6390,154
|
|
20230629,104700,523387320,6400,6410,6410,6400,24
|
|
20230629,104600,523233700,6420,6480,6480,6420,17
|
|
20230629,104500,523124440,6490,6420,6490,6420,100
|
|
20230629,104400,522478300,6400,6400,6400,6400,0
|
|
20230629,104300,522478300,6400,6400,6400,6380,166
|
|
20230629,104200,521415930,6390,6400,6400,6380,26
|
|
20230629,104100,521249880,6390,6470,6470,6390,1610
|
|
20230629,104000,510951670,6470,6480,6500,6450,191
|
|
20230629,103900,509715890,6510,6510,6510,6510,0
|
|
20230629,103800,509715890,6510,6450,6510,6430,103
|
|
20230629,103700,509050390,6450,6460,6500,6450,58
|
|
20230629,103600,508675660,6510,6420,6600,6420,911
|
|
20230629,103500,502782390,6400,6440,6440,6400,922
|
|
20230629,103400,496869710,6440,6470,6470,6440,221
|
|
20230629,103300,495443110,6490,6620,6620,6480,858
|
|
20230629,103200,489825450,6580,6430,6660,6420,2480
|
|
20230629,103100,473705590,6430,6660,6700,6420,2371
|
|
20230629,103000,457971630,6660,6450,6750,6370,10027
|
|
20230629,102900,391916810,6500,6260,6500,6260,11223
|
|
20230629,102800,319982860,6230,6350,6350,6130,13640
|
|
20230629,102700,234510510,6360,6390,6410,6310,8750
|
|
20230629,102600,178985450,6380,6410,6410,6380,370
|
|
20230629,102500,176620260,6410,6410,6410,6410,0
|
|
20230629,102400,176620260,6410,6410,6410,6410,1
|
|
20230629,102300,176613850,6410,6410,6410,6410,166
|
|
20230629,102200,175549790,6440,6450,6450,6390,307
|
|
20230629,102100,173580760,6480,6480,6480,6480,0
|
|
20230629,102000,173580760,6480,6480,6480,6480,0
|
|
20230629,101900,173580760,6480,6480,6480,6480,0
|
|
20230629,101800,173580760,6480,6480,6480,6480,0
|
|
20230629,101700,173580760,6480,6480,6480,6480,0
|
|
20230629,101600,173580760,6480,6460,6480,6390,378
|
|
20230629,101500,171146530,6460,6430,6470,6430,190
|
|
20230629,101400,169920380,6390,6380,6460,6380,1073
|
|
20230629,101300,163036710,6380,6390,6390,6380,416
|
|
20230629,101200,160381420,6440,6440,6440,6440,10
|
|
20230629,101100,160317020,6440,6440,6440,6440,36
|
|
20230629,101000,160085180,6440,6400,6440,6390,307
|
|
20230629,100900,158118980,6440,6410,6450,6410,320
|
|
20230629,100800,156059110,6410,6380,6410,6370,102
|
|
20230629,100700,155408560,6380,6380,6380,6380,100
|
|
20230629,100600,154770560,6380,6400,6400,6380,531
|
|
20230629,100500,151382760,6410,6410,6410,6410,0
|
|
20230629,100400,151382760,6410,6410,6410,6410,100
|
|
20230629,100300,150741760,6410,6410,6410,6380,135
|
|
20230629,100200,149877010,6360,6400,6400,6360,4060
|
|
20230629,100100,124026710,6410,6410,6410,6410,0
|
|
20230629,100000,124026710,6410,6420,6420,6410,66
|
|
20230629,095900,123603480,6430,6430,6430,6430,0
|
|
20230629,095800,123603480,6430,6430,6430,6430,2
|
|
20230629,095700,123590620,6440,6440,6440,6440,0
|
|
20230629,095600,123590620,6440,6440,6440,6440,323
|
|
20230629,095500,121510500,6430,6430,6430,6430,148
|
|
20230629,095400,120558860,6410,6410,6410,6410,10
|
|
20230629,095300,120494760,6410,6410,6410,6410,251
|
|
20230629,095200,118885850,6400,6410,6410,6400,71
|
|
20230629,095100,118431340,6410,6430,6430,6390,1320
|
|
20230629,095000,109993860,6430,6420,6430,6400,60
|
|
20230629,094900,109609610,6430,6430,6430,6430,1
|
|
20230629,094800,109603180,6400,6400,6400,6400,0
|
|
20230629,094700,109603180,6400,6400,6400,6400,50
|
|
20230629,094600,109283180,6410,6430,6430,6410,52
|
|
20230629,094500,108949240,6430,6430,6430,6430,10
|
|
20230629,094400,108884940,6430,6430,6430,6430,0
|
|
20230629,094300,108884940,6430,6430,6430,6430,11
|
|
20230629,094200,108814210,6430,6410,6430,6410,30
|
|
20230629,094100,108621890,6400,6400,6400,6400,535
|
|
20230629,094000,105197890,6380,6390,6390,6380,242
|
|
20230629,093900,103651910,6400,6400,6400,6400,26
|
|
20230629,093800,103485510,6410,6430,6430,6410,58
|
|
20230629,093700,103112610,6440,6430,6440,6430,913
|
|
20230629,093600,97233090,6430,6380,6440,6370,993
|
|
20230629,093500,90891210,6400,6410,6410,6400,2
|
|
20230629,093400,90878400,6410,6370,6410,6370,145
|
|
20230629,093300,89954710,6370,6370,6370,6370,0
|
|
20230629,093200,89954710,6370,6380,6420,6370,1692
|
|
20230629,093100,79175200,6380,6390,6410,6380,1154
|
|
20230629,093000,71805810,6400,6410,6410,6400,4963
|
|
20230629,092900,40016900,6420,6430,6430,6420,851
|
|
20230629,092800,34545480,6410,6430,6430,6410,925
|
|
20230629,092700,28608170,6430,6430,6430,6430,422
|
|
20230629,092600,25894710,6430,6430,6430,6430,0
|
|
20230629,092500,25894710,6430,6440,6440,6430,317
|
|
20230629,092400,23853250,6440,6450,6450,6440,1001
|
|
20230629,092300,17403770,6460,6460,6460,6460,88
|
|
20230629,092200,16835290,6460,6470,6470,6460,30
|
|
20230629,092100,16641470,6470,6470,6470,6470,0
|
|
20230629,092000,16641470,6470,6470,6470,6470,0
|
|
20230629,091900,16641470,6470,6470,6470,6470,0
|
|
20230629,091800,16641470,6470,6450,6470,6450,75
|
|
20230629,091700,16157420,6450,6470,6470,6450,201
|
|
20230629,091600,14860950,6450,6450,6450,6450,0
|
|
20230629,091500,14860950,6450,6450,6450,6450,151
|
|
20230629,091400,13887000,6440,6450,6450,6440,92
|
|
20230629,091300,13293700,6450,6460,6460,6450,150
|
|
20230629,091200,12326190,6470,6470,6470,6450,591
|
|
20230629,091100,8513240,6470,6470,6470,6470,0
|
|
20230629,091000,8513240,6470,6470,6470,6470,1
|
|
20230629,090900,8506770,6480,6480,6480,6480,1
|
|
20230629,090800,8500290,6480,6480,6480,6480,6
|
|
20230629,090700,8461410,6480,6490,6490,6450,322
|
|
20230629,090600,6383430,6490,6490,6490,6490,10
|
|
20230629,090500,6318530,6490,6490,6490,6490,0
|
|
20230629,090400,6318530,6490,6480,6490,6480,2
|
|
20230629,090300,6305560,6450,6490,6490,6450,830
|
|
20230629,090200,941680,6490,6490,6490,6490,82
|
|
20230629,090100,409500,6500,6500,6500,6500,43
|
|
20230629,090000,130000,6500,6500,6500,6500,20
|