686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,202300,1266015730,6270,6270,6270,6270,1410
|
|
20230706,202200,1266015730,6270,6270,6270,6270,0
|
|
20230706,202100,1266015730,6270,6270,6270,6270,0
|
|
20230706,202000,1266015730,6270,6270,6270,6270,0
|
|
20230706,201900,1266015730,6270,6270,6270,6270,0
|
|
20230706,201800,1266015730,6270,6270,6270,6270,0
|
|
20230706,201700,1266015730,6270,6270,6270,6270,0
|
|
20230706,201600,1266015730,6270,6270,6270,6270,0
|
|
20230706,201500,1266015730,6270,6270,6270,6270,0
|
|
20230706,201400,1266015730,6270,6270,6270,6270,0
|
|
20230706,201300,1266015730,6270,6270,6270,6270,0
|
|
20230706,201200,1266015730,6270,6270,6270,6270,0
|
|
20230706,201100,1266015730,6270,6270,6270,6270,0
|
|
20230706,201000,1266015730,6270,6270,6270,6270,0
|
|
20230706,200900,1266015730,6270,6270,6270,6270,0
|
|
20230706,200800,1266015730,6270,6270,6270,6270,0
|
|
20230706,200700,1266015730,6270,6270,6270,6270,0
|
|
20230706,200600,1266015730,6270,6270,6270,6270,0
|
|
20230706,200500,1266015730,6270,6270,6270,6270,0
|
|
20230706,200400,1266015730,6270,6270,6270,6270,0
|
|
20230706,200300,1266015730,6270,6270,6270,6270,0
|
|
20230706,200200,1266015730,6270,6270,6270,6270,0
|
|
20230706,200100,1266015730,6270,6270,6270,6270,0
|
|
20230706,200000,1266015730,6270,6270,6270,6270,0
|
|
20230706,195900,1266015730,6270,6270,6270,6270,0
|
|
20230706,195800,1266015730,6270,6270,6270,6270,0
|
|
20230706,195700,1266015730,6270,6270,6270,6270,0
|
|
20230706,195600,1266015730,6270,6270,6270,6270,0
|
|
20230706,195500,1266015730,6270,6270,6270,6270,0
|
|
20230706,195400,1266015730,6270,6270,6270,6270,0
|
|
20230706,195300,1266015730,6270,6270,6270,6270,1410
|
|
20230706,195200,1266015730,6270,6270,6270,6270,0
|
|
20230706,195100,1266015730,6270,6270,6270,6270,0
|
|
20230706,195000,1266015730,6270,6270,6270,6270,0
|
|
20230706,194900,1266015730,6270,6270,6270,6270,0
|
|
20230706,194800,1266015730,6270,6270,6270,6270,0
|
|
20230706,194700,1266015730,6270,6270,6270,6270,0
|
|
20230706,194600,1266015730,6270,6270,6270,6270,0
|
|
20230706,194500,1266015730,6270,6270,6270,6270,0
|
|
20230706,194400,1266015730,6270,6270,6270,6270,0
|
|
20230706,194300,1266015730,6270,6270,6270,6270,0
|
|
20230706,194200,1266015730,6270,6270,6270,6270,0
|
|
20230706,194100,1266015730,6270,6270,6270,6270,0
|
|
20230706,194000,1266015730,6270,6270,6270,6270,0
|
|
20230706,193900,1266015730,6270,6270,6270,6270,0
|
|
20230706,193800,1266015730,6270,6270,6270,6270,0
|
|
20230706,193700,1266015730,6270,6270,6270,6270,0
|
|
20230706,193600,1266015730,6270,6270,6270,6270,0
|
|
20230706,193500,1266015730,6270,6270,6270,6270,0
|
|
20230706,193400,1266015730,6270,6270,6270,6270,0
|
|
20230706,193300,1266015730,6270,6270,6270,6270,0
|
|
20230706,193200,1266015730,6270,6270,6270,6270,0
|
|
20230706,193100,1266015730,6270,6270,6270,6270,0
|
|
20230706,193000,1266015730,6270,6270,6270,6270,0
|
|
20230706,192900,1266015730,6270,6270,6270,6270,0
|
|
20230706,192800,1266015730,6270,6270,6270,6270,0
|
|
20230706,192700,1266015730,6270,6270,6270,6270,0
|
|
20230706,192600,1266015730,6270,6270,6270,6270,0
|
|
20230706,192500,1266015730,6270,6270,6270,6270,0
|
|
20230706,192400,1266015730,6270,6270,6270,6270,0
|
|
20230706,192300,1266015730,6270,6270,6270,6270,1410
|
|
20230706,192200,1266015730,6270,6270,6270,6270,0
|
|
20230706,192100,1266015730,6270,6270,6270,6270,0
|
|
20230706,192000,1266015730,6270,6270,6270,6270,0
|
|
20230706,191900,1266015730,6270,6270,6270,6270,0
|
|
20230706,191800,1266015730,6270,6270,6270,6270,0
|
|
20230706,191700,1266015730,6270,6270,6270,6270,0
|
|
20230706,191600,1266015730,6270,6270,6270,6270,0
|
|
20230706,191500,1266015730,6270,6270,6270,6270,0
|
|
20230706,191400,1266015730,6270,6270,6270,6270,0
|
|
20230706,191300,1266015730,6270,6270,6270,6270,0
|
|
20230706,191200,1266015730,6270,6270,6270,6270,0
|
|
20230706,191100,1266015730,6270,6270,6270,6270,0
|
|
20230706,191000,1266015730,6270,6270,6270,6270,0
|
|
20230706,190900,1266015730,6270,6270,6270,6270,0
|
|
20230706,190800,1266015730,6270,6270,6270,6270,0
|
|
20230706,190700,1266015730,6270,6270,6270,6270,0
|
|
20230706,190600,1266015730,6270,6270,6270,6270,0
|
|
20230706,190500,1266015730,6270,6270,6270,6270,0
|
|
20230706,190400,1266015730,6270,6270,6270,6270,0
|
|
20230706,190300,1266015730,6270,6270,6270,6270,0
|
|
20230706,190200,1266015730,6270,6270,6270,6270,0
|
|
20230706,190100,1266015730,6270,6270,6270,6270,0
|
|
20230706,190000,1266015730,6270,6270,6270,6270,0
|
|
20230706,185900,1266015730,6270,6270,6270,6270,0
|
|
20230706,185800,1266015730,6270,6270,6270,6270,0
|
|
20230706,185700,1266015730,6270,6270,6270,6270,0
|
|
20230706,185600,1266015730,6270,6270,6270,6270,0
|
|
20230706,185500,1266015730,6270,6270,6270,6270,0
|
|
20230706,185400,1266015730,6270,6270,6270,6270,0
|
|
20230706,185300,1266015730,6270,6270,6270,6270,1410
|
|
20230706,185200,1266015730,6270,6270,6270,6270,0
|
|
20230706,185100,1266015730,6270,6270,6270,6270,0
|
|
20230706,185000,1266015730,6270,6270,6270,6270,0
|
|
20230706,184900,1266015730,6270,6270,6270,6270,0
|
|
20230706,184800,1266015730,6270,6270,6270,6270,0
|
|
20230706,184700,1266015730,6270,6270,6270,6270,0
|
|
20230706,184600,1266015730,6270,6270,6270,6270,0
|
|
20230706,184500,1266015730,6270,6270,6270,6270,0
|
|
20230706,184400,1266015730,6270,6270,6270,6270,0
|
|
20230706,184300,1266015730,6270,6270,6270,6270,0
|
|
20230706,184200,1266015730,6270,6270,6270,6270,0
|
|
20230706,184100,1266015730,6270,6270,6270,6270,0
|
|
20230706,184000,1266015730,6270,6270,6270,6270,0
|
|
20230706,183900,1266015730,6270,6270,6270,6270,0
|
|
20230706,183800,1266015730,6270,6270,6270,6270,0
|
|
20230706,183700,1266015730,6270,6270,6270,6270,0
|
|
20230706,183600,1266015730,6270,6270,6270,6270,0
|
|
20230706,183500,1266015730,6270,6270,6270,6270,0
|
|
20230706,183400,1266015730,6270,6270,6270,6270,0
|
|
20230706,183300,1266015730,6270,6270,6270,6270,0
|
|
20230706,183200,1266015730,6270,6270,6270,6270,0
|
|
20230706,183100,1266015730,6270,6270,6270,6270,0
|
|
20230706,183000,1266015730,6270,6270,6270,6270,0
|
|
20230706,182900,1266015730,6270,6270,6270,6270,0
|
|
20230706,182800,1266015730,6270,6270,6270,6270,0
|
|
20230706,182700,1266015730,6270,6270,6270,6270,0
|
|
20230706,182600,1266015730,6270,6270,6270,6270,0
|
|
20230706,182500,1266015730,6270,6270,6270,6270,0
|
|
20230706,182400,1266015730,6270,6270,6270,6270,0
|
|
20230706,182300,1266015730,6270,6270,6270,6270,1410
|
|
20230706,182200,1266015730,6270,6270,6270,6270,0
|
|
20230706,182100,1266015730,6270,6270,6270,6270,0
|
|
20230706,182000,1266015730,6270,6270,6270,6270,0
|
|
20230706,181900,1266015730,6270,6270,6270,6270,0
|
|
20230706,181800,1266015730,6270,6270,6270,6270,0
|
|
20230706,181700,1266015730,6270,6270,6270,6270,0
|
|
20230706,181600,1266015730,6270,6270,6270,6270,0
|
|
20230706,181500,1266015730,6270,6270,6270,6270,0
|
|
20230706,181400,1266015730,6270,6270,6270,6270,0
|
|
20230706,181300,1266015730,6270,6270,6270,6270,0
|
|
20230706,181200,1266015730,6270,6270,6270,6270,0
|
|
20230706,181100,1266015730,6270,6270,6270,6270,0
|
|
20230706,181000,1266015730,6270,6270,6270,6270,0
|
|
20230706,180900,1266015730,6270,6270,6270,6270,0
|
|
20230706,180800,1266015730,6270,6270,6270,6270,0
|
|
20230706,180700,1266015730,6270,6270,6270,6270,0
|
|
20230706,180600,1266015730,6270,6270,6270,6270,0
|
|
20230706,180500,1266015730,6270,6270,6270,6270,0
|
|
20230706,180400,1266015730,6270,6270,6270,6270,0
|
|
20230706,180300,1266015730,6270,6270,6270,6270,0
|
|
20230706,180200,1266015730,6270,6270,6270,6270,0
|
|
20230706,180100,1266015730,6270,6270,6270,6270,0
|
|
20230706,180000,1266015730,6270,6270,6270,6270,0
|
|
20230706,175900,1266015730,6270,6270,6270,6270,0
|
|
20230706,175800,1266015730,6270,6270,6270,6270,0
|
|
20230706,175700,1266015730,6270,6270,6270,6270,0
|
|
20230706,175600,1266015730,6270,6270,6270,6270,0
|
|
20230706,175500,1266015730,6270,6270,6270,6270,0
|
|
20230706,175400,1266015730,6270,6270,6270,6270,0
|
|
20230706,175300,1266015730,6270,6270,6270,6270,1410
|
|
20230706,175200,1266015730,6270,6270,6270,6270,0
|
|
20230706,175100,1266015730,6270,6270,6270,6270,0
|
|
20230706,175000,1266015730,6270,6270,6270,6270,0
|
|
20230706,174900,1266015730,6270,6270,6270,6270,0
|
|
20230706,174800,1266015730,6270,6270,6270,6270,0
|
|
20230706,174700,1266015730,6270,6270,6270,6270,0
|
|
20230706,174600,1266015730,6270,6270,6270,6270,0
|
|
20230706,174500,1266015730,6270,6270,6270,6270,0
|
|
20230706,174400,1266015730,6270,6270,6270,6270,0
|
|
20230706,174300,1266015730,6270,6270,6270,6270,0
|
|
20230706,174200,1266015730,6270,6270,6270,6270,0
|
|
20230706,174100,1266015730,6270,6270,6270,6270,0
|
|
20230706,174000,1266015730,6270,6270,6270,6270,0
|
|
20230706,173900,1266015730,6270,6270,6270,6270,0
|
|
20230706,173800,1266015730,6270,6270,6270,6270,0
|
|
20230706,173700,1266015730,6270,6270,6270,6270,0
|
|
20230706,173600,1266015730,6270,6270,6270,6270,0
|
|
20230706,173500,1266015730,6270,6270,6270,6270,0
|
|
20230706,173400,1266015730,6270,6270,6270,6270,0
|
|
20230706,173300,1266015730,6270,6270,6270,6270,0
|
|
20230706,173200,1266015730,6270,6270,6270,6270,0
|
|
20230706,173100,1266015730,6270,6270,6270,6270,0
|
|
20230706,173000,1266015730,6270,6270,6270,6270,0
|
|
20230706,172900,1266015730,6270,6270,6270,6270,0
|
|
20230706,172800,1266015730,6270,6270,6270,6270,0
|
|
20230706,172700,1266015730,6270,6270,6270,6270,0
|
|
20230706,172600,1266015730,6270,6270,6270,6270,0
|
|
20230706,172500,1266015730,6270,6270,6270,6270,0
|
|
20230706,172400,1266015730,6270,6270,6270,6270,0
|
|
20230706,172300,1266015730,6270,6270,6270,6270,1410
|
|
20230706,172200,1266015730,6270,6270,6270,6270,0
|
|
20230706,172100,1266015730,6270,6270,6270,6270,0
|
|
20230706,172000,1266015730,6270,6270,6270,6270,0
|
|
20230706,171900,1266015730,6270,6270,6270,6270,0
|
|
20230706,171800,1266015730,6270,6270,6270,6270,0
|
|
20230706,171700,1266015730,6270,6270,6270,6270,0
|
|
20230706,171600,1266015730,6270,6270,6270,6270,0
|
|
20230706,171500,1266015730,6270,6270,6270,6270,0
|
|
20230706,171400,1266015730,6270,6270,6270,6270,0
|
|
20230706,171300,1266015730,6270,6270,6270,6270,0
|
|
20230706,171200,1266015730,6270,6270,6270,6270,0
|
|
20230706,171100,1266015730,6270,6270,6270,6270,0
|
|
20230706,171000,1266015730,6270,6270,6270,6270,0
|
|
20230706,170900,1266015730,6270,6270,6270,6270,0
|
|
20230706,170800,1266015730,6270,6270,6270,6270,0
|
|
20230706,170700,1266015730,6270,6270,6270,6270,0
|
|
20230706,170600,1266015730,6270,6270,6270,6270,0
|
|
20230706,170500,1266015730,6270,6270,6270,6270,0
|
|
20230706,170400,1266015730,6270,6270,6270,6270,0
|
|
20230706,170300,1266015730,6270,6270,6270,6270,0
|
|
20230706,170200,1266015730,6270,6270,6270,6270,0
|
|
20230706,170100,1266015730,6270,6270,6270,6270,0
|
|
20230706,170000,1266015730,6270,6270,6270,6270,0
|
|
20230706,165900,1266015730,6270,6270,6270,6270,0
|
|
20230706,165800,1266015730,6270,6270,6270,6270,0
|
|
20230706,165700,1266015730,6270,6270,6270,6270,0
|
|
20230706,165600,1266015730,6270,6270,6270,6270,0
|
|
20230706,165500,1266015730,6270,6270,6270,6270,0
|
|
20230706,165400,1266015730,6270,6270,6270,6270,0
|
|
20230706,165300,1266015730,6270,6270,6270,6270,1410
|
|
20230706,165200,1266015730,6270,6270,6270,6270,0
|
|
20230706,165100,1266015730,6270,6270,6270,6270,0
|
|
20230706,165000,1266015730,6270,6270,6270,6270,0
|
|
20230706,164900,1266015730,6270,6270,6270,6270,0
|
|
20230706,164800,1266015730,6270,6270,6270,6270,0
|
|
20230706,164700,1266015730,6270,6270,6270,6270,0
|
|
20230706,164600,1266015730,6270,6270,6270,6270,0
|
|
20230706,164500,1266015730,6270,6270,6270,6270,0
|
|
20230706,164400,1266015730,6270,6270,6270,6270,0
|
|
20230706,164300,1266015730,6270,6270,6270,6270,0
|
|
20230706,164200,1266015730,6270,6270,6270,6270,0
|
|
20230706,164100,1266015730,6270,6270,6270,6270,0
|
|
20230706,164000,1266015730,6270,6270,6270,6270,0
|
|
20230706,163900,1266015730,6270,6270,6270,6270,0
|
|
20230706,163800,1266015730,6270,6270,6270,6270,0
|
|
20230706,163700,1266015730,6270,6270,6270,6270,0
|
|
20230706,163600,1266015730,6270,6270,6270,6270,0
|
|
20230706,163500,1266015730,6270,6270,6270,6270,0
|
|
20230706,163400,1266015730,6270,6270,6270,6270,0
|
|
20230706,163300,1266015730,6270,6270,6270,6270,0
|
|
20230706,163200,1266015730,6270,6270,6270,6270,0
|
|
20230706,163100,1266015730,6270,6270,6270,6270,0
|
|
20230706,163000,1266015730,6270,6270,6270,6270,0
|
|
20230706,162900,1266015730,6270,6270,6270,6270,0
|
|
20230706,162800,1266015730,6270,6270,6270,6270,0
|
|
20230706,162700,1266015730,6270,6270,6270,6270,0
|
|
20230706,162600,1266015730,6270,6270,6270,6270,0
|
|
20230706,162500,1266015730,6270,6270,6270,6270,0
|
|
20230706,162400,1266015730,6270,6270,6270,6270,0
|
|
20230706,162300,1266015730,6270,6270,6270,6270,1410
|
|
20230706,162200,1266015730,6270,6270,6270,6270,0
|
|
20230706,162100,1266015730,6270,6270,6270,6270,0
|
|
20230706,162000,1266015730,6270,6270,6270,6270,0
|
|
20230706,161900,1266015730,6270,6270,6270,6270,0
|
|
20230706,161800,1266015730,6270,6270,6270,6270,0
|
|
20230706,161700,1266015730,6270,6270,6270,6270,0
|
|
20230706,161600,1266015730,6270,6270,6270,6270,0
|
|
20230706,161500,1266015730,6270,6270,6270,6270,0
|
|
20230706,161400,1266015730,6270,6270,6270,6270,0
|
|
20230706,161300,1266015730,6270,6270,6270,6270,0
|
|
20230706,161200,1266015730,6270,6270,6270,6270,0
|
|
20230706,161100,1266015730,6270,6270,6270,6270,0
|
|
20230706,161000,1266015730,6270,6270,6270,6270,0
|
|
20230706,160900,1266015730,6270,6270,6270,6270,0
|
|
20230706,160800,1266015730,6270,6270,6270,6270,0
|
|
20230706,160700,1266015730,6270,6270,6270,6270,0
|
|
20230706,160600,1266015730,6270,6270,6270,6270,0
|
|
20230706,160500,1266015730,6270,6270,6270,6270,0
|
|
20230706,160400,1266015730,6270,6270,6270,6270,0
|
|
20230706,160300,1266015730,6270,6270,6270,6270,0
|
|
20230706,160200,1266015730,6270,6270,6270,6270,0
|
|
20230706,160100,1266015730,6270,6270,6270,6270,0
|
|
20230706,160000,1266015730,6270,6270,6270,6270,0
|
|
20230706,155900,1266015730,6270,6270,6270,6270,0
|
|
20230706,155800,1266015730,6270,6270,6270,6270,0
|
|
20230706,155700,1266015730,6270,6270,6270,6270,0
|
|
20230706,155600,1266015730,6270,6270,6270,6270,0
|
|
20230706,155500,1266015730,6270,6270,6270,6270,0
|
|
20230706,155400,1266015730,6270,6270,6270,6270,0
|
|
20230706,155300,1266015730,6270,6270,6270,6270,1410
|
|
20230706,155200,1266015730,6270,6270,6270,6270,0
|
|
20230706,155100,1266015730,6270,6270,6270,6270,0
|
|
20230706,155000,1266015730,6270,6270,6270,6270,0
|
|
20230706,154900,1266015730,6270,6270,6270,6270,0
|
|
20230706,154800,1266015730,6270,6270,6270,6270,0
|
|
20230706,154700,1266015730,6270,6270,6270,6270,0
|
|
20230706,154600,1266015730,6270,6270,6270,6270,0
|
|
20230706,154500,1266015730,6270,6270,6270,6270,0
|
|
20230706,154400,1266015730,6270,6270,6270,6270,0
|
|
20230706,154300,1266015730,6270,6270,6270,6270,0
|
|
20230706,154200,1266015730,6270,6270,6270,6270,0
|
|
20230706,154100,1266015730,6270,6270,6270,6270,0
|
|
20230706,154000,1266015730,6270,6270,6270,6270,0
|
|
20230706,153900,1266015730,6270,6270,6270,6270,0
|
|
20230706,153800,1266015730,6270,6270,6270,6270,0
|
|
20230706,153700,1266015730,6270,6270,6270,6270,0
|
|
20230706,153600,1266015730,6270,6270,6270,6270,0
|
|
20230706,153500,1266015730,6270,6270,6270,6270,0
|
|
20230706,153400,1266015730,6270,6270,6270,6270,0
|
|
20230706,153300,1266015730,6270,6270,6270,6270,0
|
|
20230706,153200,1266015730,6270,6270,6270,6270,0
|
|
20230706,153100,1266015730,6270,6270,6270,6270,0
|
|
20230706,153000,1266015730,6270,6270,6270,6270,1410
|
|
20230706,152900,1257175030,6260,6260,6260,6260,0
|
|
20230706,152800,1257175030,6260,6260,6260,6260,0
|
|
20230706,152700,1257175030,6260,6260,6260,6260,0
|
|
20230706,152600,1257175030,6260,6260,6260,6260,0
|
|
20230706,152500,1257175030,6260,6260,6260,6260,0
|
|
20230706,152400,1257175030,6260,6260,6260,6260,0
|
|
20230706,152300,1257175030,6260,6260,6260,6260,0
|
|
20230706,152200,1257175030,6260,6260,6260,6260,0
|
|
20230706,152100,1257175030,6260,6260,6260,6260,0
|
|
20230706,152000,1257175030,6260,6260,6260,6260,0
|
|
20230706,151900,1257175030,6260,6270,6270,6260,514
|
|
20230706,151800,1253956730,6260,6260,6260,6260,0
|
|
20230706,151700,1253956730,6260,6300,6300,6260,209
|
|
20230706,151600,1252648070,6320,6320,6320,6320,0
|
|
20230706,151500,1252648070,6320,6350,6350,6320,2
|
|
20230706,151400,1252635400,6350,6350,6350,6350,0
|
|
20230706,151300,1252635400,6350,6320,6350,6320,30
|
|
20230706,151200,1252445040,6330,6330,6330,6330,0
|
|
20230706,151100,1252445040,6330,6330,6330,6330,0
|
|
20230706,151000,1252445040,6330,6330,6330,6330,0
|
|
20230706,150900,1252445040,6330,6330,6330,6330,67
|
|
20230706,150800,1252020930,6290,6290,6290,6290,40
|
|
20230706,150700,1251769330,6330,6330,6330,6330,5
|
|
20230706,150600,1251737680,6340,6340,6340,6340,0
|
|
20230706,150500,1251737680,6340,6340,6340,6340,0
|
|
20230706,150400,1251737680,6340,6320,6340,6320,5
|
|
20230706,150300,1251706040,6300,6300,6300,6300,0
|
|
20230706,150200,1251706040,6300,6300,6300,6300,1
|
|
20230706,150100,1251699740,6300,6300,6300,6300,0
|
|
20230706,150000,1251699740,6300,6300,6300,6300,0
|
|
20230706,145900,1251699740,6300,6300,6300,6300,495
|
|
20230706,145800,1248581240,6300,6250,6310,6240,291
|
|
20230706,145700,1246757390,6270,6330,6330,6250,2547
|
|
20230706,145600,1230742950,6370,6370,6370,6370,0
|
|
20230706,145500,1230742950,6370,6370,6370,6370,0
|
|
20230706,145400,1230742950,6370,6370,6370,6370,0
|
|
20230706,145300,1230742950,6370,6370,6370,6370,20
|
|
20230706,145200,1230615550,6380,6380,6380,6380,0
|
|
20230706,145100,1230615550,6380,6380,6380,6380,0
|
|
20230706,145000,1230615550,6380,6350,6380,6350,55
|
|
20230706,144900,1230266270,6350,6330,6350,6330,112
|
|
20230706,144800,1229555310,6330,6330,6330,6330,10
|
|
20230706,144700,1229492010,6330,6340,6340,6330,1978
|
|
20230706,144600,1216971260,6340,6340,6340,6340,30
|
|
20230706,144500,1216781060,6340,6340,6340,6340,0
|
|
20230706,144400,1216781060,6340,6340,6340,6340,56
|
|
20230706,144300,1216426020,6340,6340,6340,6340,83
|
|
20230706,144200,1215899800,6350,6350,6350,6350,20
|
|
20230706,144100,1215772800,6350,6350,6350,6350,31
|
|
20230706,144000,1215575950,6360,6360,6360,6360,5
|
|
20230706,143900,1215544150,6360,6350,6360,6350,24
|
|
20230706,143800,1215391710,6360,6360,6360,6360,17
|
|
20230706,143700,1215283590,6370,6370,6370,6370,1
|
|
20230706,143600,1215277220,6370,6370,6370,6370,0
|
|
20230706,143500,1215277220,6370,6370,6370,6370,12
|
|
20230706,143400,1215200780,6380,6380,6380,6380,0
|
|
20230706,143300,1215200780,6380,6380,6380,6380,0
|
|
20230706,143200,1215200780,6380,6380,6380,6380,2
|
|
20230706,143100,1215188020,6390,6390,6390,6390,0
|
|
20230706,143000,1215188020,6390,6390,6390,6390,0
|
|
20230706,142900,1215188020,6390,6390,6390,6390,10
|
|
20230706,142800,1215124120,6390,6390,6390,6390,0
|
|
20230706,142700,1215124120,6390,6390,6390,6390,1
|
|
20230706,142600,1215117730,6380,6380,6380,6380,1
|
|
20230706,142500,1215111350,6380,6380,6380,6380,0
|
|
20230706,142400,1215111350,6380,6380,6380,6380,1
|
|
20230706,142300,1215104970,6330,6330,6330,6330,0
|
|
20230706,142200,1215104970,6330,6330,6330,6330,0
|
|
20230706,142100,1215104970,6330,6330,6330,6330,0
|
|
20230706,142000,1215104970,6330,6330,6330,6330,0
|
|
20230706,141900,1215104970,6330,6360,6360,6330,500
|
|
20230706,141800,1211934500,6360,6360,6360,6360,0
|
|
20230706,141700,1211934500,6360,6380,6380,6360,112
|
|
20230706,141600,1211221280,6380,6380,6380,6380,0
|
|
20230706,141500,1211221280,6380,6380,6380,6380,0
|
|
20230706,141400,1211221280,6380,6380,6380,6380,0
|
|
20230706,141300,1211221280,6380,6380,6380,6380,0
|
|
20230706,141200,1211221280,6380,6380,6380,6380,0
|
|
20230706,141100,1211221280,6380,6380,6380,6380,0
|
|
20230706,141000,1211221280,6380,6380,6380,6380,40
|
|
20230706,140900,1210966080,6380,6380,6380,6380,35
|
|
20230706,140800,1210742780,6380,6380,6380,6380,11
|
|
20230706,140700,1210672600,6430,6430,6430,6430,0
|
|
20230706,140600,1210672600,6430,6430,6430,6430,0
|
|
20230706,140500,1210672600,6430,6430,6430,6430,0
|
|
20230706,140400,1210672600,6430,6430,6430,6430,0
|
|
20230706,140300,1210672600,6430,6430,6430,6430,0
|
|
20230706,140200,1210672600,6430,6390,6430,6380,233
|
|
20230706,140100,1209185910,6430,6430,6430,6430,0
|
|
20230706,140000,1209185910,6430,6430,6430,6430,0
|
|
20230706,135900,1209185910,6430,6430,6430,6430,0
|
|
20230706,135800,1209185910,6430,6420,6430,6420,65
|
|
20230706,135700,1208768020,6430,6370,6430,6370,758
|
|
20230706,135600,1203932700,6370,6370,6370,6370,245
|
|
20230706,135500,1202372050,6380,6390,6390,6380,826
|
|
20230706,135400,1197099100,6430,6430,6430,6430,1
|
|
20230706,135300,1197092670,6400,6410,6410,6400,421
|
|
20230706,135200,1194397650,6410,6410,6410,6410,235
|
|
20230706,135100,1192891300,6430,6430,6430,6430,40
|
|
20230706,135000,1192634100,6430,6430,6430,6430,125
|
|
20230706,134900,1191830350,6430,6430,6440,6430,171
|
|
20230706,134800,1190730450,6430,6430,6430,6420,198
|
|
20230706,134700,1189457380,6440,6440,6440,6440,1
|
|
20230706,134600,1189450940,6470,6470,6470,6470,0
|
|
20230706,134500,1189450940,6470,6470,6470,6460,8
|
|
20230706,134400,1189399210,6470,6470,6470,6440,20
|
|
20230706,134300,1189269910,6470,6430,6600,6430,6411
|
|
20230706,134200,1147187430,6400,6450,6550,6390,870
|
|
20230706,134100,1141591820,6440,6440,6550,6380,892
|
|
20230706,134000,1135827060,6470,6320,6550,6320,10674
|
|
20230706,133900,1066642200,6360,6300,6360,6250,828
|
|
20230706,133800,1061455140,6250,6200,6370,6200,15907
|
|
20230706,133700,960607360,6200,6200,6220,6100,20466
|
|
20230706,133600,834693080,6200,6230,6290,6200,1428
|
|
20230706,133500,825817370,6230,6240,6280,6200,1441
|
|
20230706,133400,816849210,6240,6230,6240,6230,2973
|
|
20230706,133300,798324530,6230,6340,6340,6150,16342
|
|
20230706,133200,696961270,6350,6350,6350,6350,0
|
|
20230706,133100,696961270,6350,6350,6350,6350,0
|
|
20230706,133000,696961270,6350,6350,6350,6350,3
|
|
20230706,132900,696942220,6350,6360,6360,6350,6
|
|
20230706,132800,696904080,6360,6350,6360,6350,11
|
|
20230706,132700,696834220,6320,6300,6320,6300,1324
|
|
20230706,132600,688492900,6310,6320,6320,6310,217
|
|
20230706,132500,687123100,6320,6320,6320,6320,45
|
|
20230706,132400,686838700,6330,6340,6340,6330,362
|
|
20230706,132300,684547220,6350,6350,6350,6350,5
|
|
20230706,132200,684515470,6400,6400,6400,6400,0
|
|
20230706,132100,684515470,6400,6350,6400,6350,277
|
|
20230706,132000,682750350,6390,6390,6390,6390,0
|
|
20230706,131900,682750350,6390,6390,6390,6390,0
|
|
20230706,131800,682750350,6390,6390,6390,6390,0
|
|
20230706,131700,682750350,6390,6340,6390,6320,420
|
|
20230706,131600,680088250,6330,6330,6330,6330,0
|
|
20230706,131500,680088250,6330,6380,6380,6330,72
|
|
20230706,131400,679631660,6380,6400,6400,6380,164
|
|
20230706,131300,678582120,6400,6410,6410,6400,11
|
|
20230706,131200,678511630,6410,6410,6410,6410,7
|
|
20230706,131100,678466760,6400,6440,6440,6400,17
|
|
20230706,131000,678357610,6440,6350,6490,6350,1001
|
|
20230706,130900,671924140,6310,6340,6340,6310,1105
|
|
20230706,130800,664942290,6350,6350,6350,6350,5
|
|
20230706,130700,664910540,6310,6310,6310,6310,6
|
|
20230706,130600,664872680,6310,6310,6310,6310,91
|
|
20230706,130500,664298470,6350,6350,6350,6350,55
|
|
20230706,130400,663949220,6360,6300,6360,6290,79
|
|
20230706,130300,663451470,6300,6340,6340,6300,2174
|
|
20230706,130200,649718410,6340,6370,6370,6340,1622
|
|
20230706,130100,639416760,6390,6380,6390,6380,50
|
|
20230706,130000,639097380,6370,6370,6370,6370,0
|
|
20230706,125900,639097380,6370,6390,6390,6370,724
|
|
20230706,125800,634481850,6400,6420,6420,6400,799
|
|
20230706,125700,629363410,6440,6440,6440,6440,0
|
|
20230706,125600,629363410,6440,6440,6440,6440,0
|
|
20230706,125500,629363410,6440,6440,6440,6440,42
|
|
20230706,125400,629092930,6420,6470,6470,6420,602
|
|
20230706,125300,625220480,6470,6430,6470,6420,30
|
|
20230706,125200,625027440,6470,6430,6470,6430,1038
|
|
20230706,125100,618342780,6420,6420,6420,6380,481
|
|
20230706,125000,615257420,6440,6440,6440,6420,50
|
|
20230706,124900,614935640,6420,6470,6470,6420,736
|
|
20230706,124800,610193730,6470,6700,6700,6470,3646
|
|
20230706,124700,586007200,6320,6320,6320,6320,0
|
|
20230706,124600,586007200,6320,6320,6320,6320,0
|
|
20230706,124500,586007200,6320,6300,6720,6300,22968
|
|
20230706,124400,435143850,6270,6240,6290,6200,9221
|
|
20230706,124300,377712300,6280,6300,6330,6250,3159
|
|
20230706,124200,357901770,6300,6350,6350,6300,6570
|
|
20230706,124100,316440860,6350,6350,6350,6350,0
|
|
20230706,124000,316440860,6350,6350,6350,6350,0
|
|
20230706,123900,316440860,6350,6350,6350,6350,0
|
|
20230706,123800,316440860,6350,6350,6350,6350,0
|
|
20230706,123700,316440860,6350,6350,6350,6350,0
|
|
20230706,123600,316440860,6350,6350,6350,6350,28
|
|
20230706,123500,316263060,6350,6350,6350,6350,110
|
|
20230706,123400,315564560,6350,6360,6360,6350,458
|
|
20230706,123300,312651940,6360,6360,6360,6360,0
|
|
20230706,123200,312651940,6360,6360,6360,6360,0
|
|
20230706,123100,312651940,6360,6360,6360,6360,0
|
|
20230706,123000,312651940,6360,6360,6360,6360,0
|
|
20230706,122900,312651940,6360,6360,6360,6360,0
|
|
20230706,122800,312651940,6360,6360,6360,6360,0
|
|
20230706,122700,312651940,6360,6360,6360,6360,0
|
|
20230706,122600,312651940,6360,6360,6360,6360,107
|
|
20230706,122500,311971420,6400,6400,6400,6400,0
|
|
20230706,122400,311971420,6400,6400,6400,6400,0
|
|
20230706,122300,311971420,6400,6400,6400,6400,300
|
|
20230706,122200,310051420,6400,6400,6400,6400,0
|
|
20230706,122100,310051420,6400,6400,6400,6400,0
|
|
20230706,122000,310051420,6400,6400,6400,6400,0
|
|
20230706,121900,310051420,6400,6400,6400,6400,200
|
|
20230706,121800,308771420,6400,6400,6400,6400,14
|
|
20230706,121700,308681820,6350,6350,6350,6350,0
|
|
20230706,121600,308681820,6350,6350,6350,6350,77
|
|
20230706,121500,308192870,6400,6400,6400,6400,0
|
|
20230706,121400,308192870,6400,6400,6400,6400,0
|
|
20230706,121300,308192870,6400,6380,6400,6380,500
|
|
20230706,121200,304997950,6380,6380,6380,6380,0
|
|
20230706,121100,304997950,6380,6380,6380,6380,0
|
|
20230706,121000,304997950,6380,6330,6380,6330,49
|
|
20230706,120900,304686880,6330,6340,6340,6330,3259
|
|
20230706,120800,284055810,6380,6380,6380,6380,0
|
|
20230706,120700,284055810,6380,6380,6380,6380,353
|
|
20230706,120600,281803670,6380,6380,6380,6380,0
|
|
20230706,120500,281803670,6380,6380,6380,6380,0
|
|
20230706,120400,281803670,6380,6380,6380,6380,3
|
|
20230706,120300,281784530,6330,6330,6330,6330,0
|
|
20230706,120200,281784530,6330,6360,6360,6330,2690
|
|
20230706,120100,264736110,6360,6360,6360,6360,0
|
|
20230706,120000,264736110,6360,6360,6360,6360,134
|
|
20230706,115900,263883870,6360,6360,6360,6360,0
|
|
20230706,115800,263883870,6360,6360,6360,6360,0
|
|
20230706,115700,263883870,6360,6360,6360,6360,0
|
|
20230706,115600,263883870,6360,6360,6360,6360,41
|
|
20230706,115500,263623110,6360,6360,6360,6360,0
|
|
20230706,115400,263623110,6360,6380,6380,6360,150
|
|
20230706,115300,262668980,6380,6380,6380,6380,0
|
|
20230706,115200,262668980,6380,6380,6380,6380,0
|
|
20230706,115100,262668980,6380,6380,6380,6380,0
|
|
20230706,115000,262668980,6380,6380,6380,6380,1
|
|
20230706,114900,262662600,6410,6410,6410,6410,0
|
|
20230706,114800,262662600,6410,6410,6410,6410,0
|
|
20230706,114700,262662600,6410,6410,6410,6410,0
|
|
20230706,114600,262662600,6410,6410,6410,6410,0
|
|
20230706,114500,262662600,6410,6410,6410,6410,0
|
|
20230706,114400,262662600,6410,6410,6410,6410,0
|
|
20230706,114300,262662600,6410,6410,6410,6410,0
|
|
20230706,114200,262662600,6410,6400,6410,6400,2
|
|
20230706,114100,262649790,6360,6360,6360,6360,0
|
|
20230706,114000,262649790,6360,6360,6360,6360,0
|
|
20230706,113900,262649790,6360,6360,6360,6360,0
|
|
20230706,113800,262649790,6360,6360,6360,6360,0
|
|
20230706,113700,262649790,6360,6360,6360,6360,0
|
|
20230706,113600,262649790,6360,6360,6360,6360,88
|
|
20230706,113500,262090110,6400,6400,6400,6400,50
|
|
20230706,113400,261770110,6400,6400,6400,6400,2
|
|
20230706,113300,261757310,6400,6400,6400,6400,0
|
|
20230706,113200,261757310,6400,6400,6400,6400,1
|
|
20230706,113100,261750910,6360,6360,6360,6360,0
|
|
20230706,113000,261750910,6360,6360,6360,6360,0
|
|
20230706,112900,261750910,6360,6360,6360,6360,0
|
|
20230706,112800,261750910,6360,6360,6360,6360,111
|
|
20230706,112700,261044950,6360,6360,6360,6360,0
|
|
20230706,112600,261044950,6360,6360,6360,6360,366
|
|
20230706,112500,258717190,6360,6360,6360,6350,916
|
|
20230706,112400,252891930,6370,6370,6370,6370,344
|
|
20230706,112300,250700650,6380,6380,6380,6380,0
|
|
20230706,112200,250700650,6380,6390,6390,6380,454
|
|
20230706,112100,247801600,6400,6400,6400,6400,3
|
|
20230706,112000,247782400,6390,6390,6390,6390,0
|
|
20230706,111900,247782400,6390,6390,6390,6390,0
|
|
20230706,111800,247782400,6390,6380,6390,6380,41
|
|
20230706,111700,247520800,6380,6380,6380,6380,3
|
|
20230706,111600,247501660,6350,6350,6350,6350,0
|
|
20230706,111500,247501660,6350,6350,6350,6350,15
|
|
20230706,111400,247406410,6350,6350,6350,6350,656
|
|
20230706,111300,243240810,6330,6330,6330,6330,0
|
|
20230706,111200,243240810,6330,6390,6390,6330,2900
|
|
20230706,111100,224784540,6400,6400,6400,6400,0
|
|
20230706,111000,224784540,6400,6400,6400,6400,0
|
|
20230706,110900,224784540,6400,6400,6400,6400,0
|
|
20230706,110800,224784540,6400,6400,6400,6400,0
|
|
20230706,110700,224784540,6400,6400,6400,6400,0
|
|
20230706,110600,224784540,6400,6400,6400,6400,881
|
|
20230706,110500,219146140,6420,6400,6420,6400,5
|
|
20230706,110400,219114120,6400,6400,6400,6400,1181
|
|
20230706,110300,211555720,6390,6390,6390,6380,954
|
|
20230706,110200,205461660,6400,6400,6400,6400,3144
|
|
20230706,110100,185340060,6400,6400,6400,6400,1
|
|
20230706,110000,185333660,6400,6400,6400,6400,0
|
|
20230706,105900,185333660,6400,6400,6400,6400,0
|
|
20230706,105800,185333660,6400,6400,6400,6400,0
|
|
20230706,105700,185333660,6400,6400,6400,6400,70
|
|
20230706,105600,184885660,6400,6400,6400,6400,0
|
|
20230706,105500,184885660,6400,6420,6420,6400,100
|
|
20230706,105400,184244810,6400,6400,6400,6400,0
|
|
20230706,105300,184244810,6400,6400,6400,6400,0
|
|
20230706,105200,184244810,6400,6400,6400,6400,0
|
|
20230706,105100,184244810,6400,6410,6410,6400,45
|
|
20230706,105000,183956650,6440,6440,6440,6440,0
|
|
20230706,104900,183956650,6440,6440,6440,6440,0
|
|
20230706,104800,183956650,6440,6410,6440,6410,101
|
|
20230706,104700,183309210,6410,6410,6410,6410,140
|
|
20230706,104600,182411810,6440,6440,6440,6440,0
|
|
20230706,104500,182411810,6440,6440,6440,6440,0
|
|
20230706,104400,182411810,6440,6440,6440,6440,0
|
|
20230706,104300,182411810,6440,6440,6440,6440,4
|
|
20230706,104200,182386050,6440,6440,6440,6440,0
|
|
20230706,104100,182386050,6440,6440,6440,6440,0
|
|
20230706,104000,182386050,6440,6440,6440,6440,0
|
|
20230706,103900,182386050,6440,6440,6440,6440,0
|
|
20230706,103800,182386050,6440,6440,6440,6440,0
|
|
20230706,103700,182386050,6440,6440,6440,6440,0
|
|
20230706,103600,182386050,6440,6440,6440,6440,10
|
|
20230706,103500,182321650,6440,6440,6440,6440,1
|
|
20230706,103400,182315210,6410,6410,6410,6410,0
|
|
20230706,103300,182315210,6410,6410,6410,6410,0
|
|
20230706,103200,182315210,6410,6410,6410,6410,0
|
|
20230706,103100,182315210,6410,6410,6410,6410,0
|
|
20230706,103000,182315210,6410,6410,6410,6410,0
|
|
20230706,102900,182315210,6410,6410,6410,6410,2
|
|
20230706,102800,182302390,6410,6410,6410,6410,156
|
|
20230706,102700,181302430,6420,6420,6420,6420,0
|
|
20230706,102600,181302430,6420,6420,6420,6420,0
|
|
20230706,102500,181302430,6420,6420,6420,6420,0
|
|
20230706,102400,181302430,6420,6420,6420,6420,0
|
|
20230706,102300,181302430,6420,6420,6420,6420,100
|
|
20230706,102200,180660430,6400,6410,6410,6400,875
|
|
20230706,102100,175055430,6420,6420,6420,6420,50
|
|
20230706,102000,174734430,6440,6440,6440,6440,0
|
|
20230706,101900,174734430,6440,6440,6440,6440,10
|
|
20230706,101800,174670030,6440,6400,6440,6400,2
|
|
20230706,101700,174657190,6440,6440,6440,6440,5
|
|
20230706,101600,174624990,6400,6400,6400,6400,27
|
|
20230706,101500,174452190,6390,6400,6400,6390,201
|
|
20230706,101400,173167790,6400,6400,6400,6400,116
|
|
20230706,101300,172425390,6400,6420,6420,6400,567
|
|
20230706,101200,168793030,6420,6420,6420,6420,103
|
|
20230706,101100,168131770,6430,6430,6430,6430,0
|
|
20230706,101000,168131770,6430,6430,6430,6430,0
|
|
20230706,100900,168131770,6430,6430,6430,6430,100
|
|
20230706,100800,167488770,6420,6420,6420,6420,1
|
|
20230706,100700,167482350,6410,6410,6410,6410,0
|
|
20230706,100600,167482350,6410,6410,6410,6410,1
|
|
20230706,100500,167475940,6390,6400,6400,6390,594
|
|
20230706,100400,163676380,6400,6400,6400,6400,0
|
|
20230706,100300,163676380,6400,6460,6460,6390,10003
|
|
20230706,100200,99540610,6510,6470,6510,6460,208
|
|
20230706,100100,98196280,6510,6510,6510,6510,0
|
|
20230706,100000,98196280,6510,6510,6510,6510,0
|
|
20230706,095900,98196280,6510,6510,6510,6510,0
|
|
20230706,095800,98196280,6510,6510,6510,6510,0
|
|
20230706,095700,98196280,6510,6510,6510,6510,0
|
|
20230706,095600,98196280,6510,6510,6510,6510,0
|
|
20230706,095500,98196280,6510,6470,6510,6470,163
|
|
20230706,095400,97141630,6510,6510,6510,6510,2
|
|
20230706,095300,97128610,6510,6510,6510,6470,40
|
|
20230706,095200,96868690,6510,6510,6510,6510,0
|
|
20230706,095100,96868690,6510,6510,6510,6510,0
|
|
20230706,095000,96868690,6510,6510,6510,6510,1
|
|
20230706,094900,96862180,6510,6510,6510,6510,0
|
|
20230706,094800,96862180,6510,6510,6510,6510,0
|
|
20230706,094700,96862180,6510,6510,6510,6510,1
|
|
20230706,094600,96855670,6510,6480,6510,6480,3
|
|
20230706,094500,96836200,6510,6510,6510,6510,4
|
|
20230706,094400,96810160,6510,6500,6510,6500,16
|
|
20230706,094300,96706150,6500,6500,6500,6500,3
|
|
20230706,094200,96686650,6500,6500,6500,6500,1
|
|
20230706,094100,96680150,6500,6500,6500,6500,3
|
|
20230706,094000,96660650,6500,6510,6510,6490,15
|
|
20230706,093900,96563230,6510,6510,6510,6500,54
|
|
20230706,093800,96211710,6510,6510,6510,6510,8
|
|
20230706,093700,96159630,6510,6510,6510,6510,4
|
|
20230706,093600,96133590,6510,6510,6510,6510,13
|
|
20230706,093500,96048960,6510,6510,6510,6510,5
|
|
20230706,093400,96016410,6510,6510,6510,6500,14
|
|
20230706,093300,95925360,6510,6480,6510,6480,1875
|
|
20230706,093200,83771010,6480,6490,6510,6480,384
|
|
20230706,093100,81279380,6490,6490,6490,6490,5
|
|
20230706,093000,81246930,6490,6490,6490,6490,0
|
|
20230706,092900,81246930,6490,6490,6490,6480,64
|
|
20230706,092800,80832180,6490,6480,6490,6480,183
|
|
20230706,092700,79646330,6490,6510,6510,6490,388
|
|
20230706,092600,77126340,6550,6520,6550,6520,63
|
|
20230706,092500,76715550,6570,6570,6570,6520,59
|
|
20230706,092400,76330720,6570,6570,6570,6570,0
|
|
20230706,092300,76330720,6570,6570,6570,6570,0
|
|
20230706,092200,76330720,6570,6570,6570,6570,3
|
|
20230706,092100,76311010,6570,6540,6570,6540,486
|
|
20230706,092000,73132540,6530,6540,6540,6530,115
|
|
20230706,091900,72381460,6590,6540,6590,6540,12
|
|
20230706,091800,72302850,6540,6540,6540,6530,15
|
|
20230706,091700,72204870,6590,6560,6600,6550,511
|
|
20230706,091600,68852560,6620,6470,6620,6430,4002
|
|
20230706,091500,42798970,6520,6510,6520,6460,911
|
|
20230706,091400,36887490,6460,6500,6530,6460,280
|
|
20230706,091300,35076550,6530,6530,6530,6530,0
|
|
20230706,091200,35076550,6530,6540,6590,6510,413
|
|
20230706,091100,32375240,6530,6510,6530,6470,1251
|
|
20230706,091000,24241920,6510,6500,6510,6480,163
|
|
20230706,090900,23183200,6510,6580,6610,6510,144
|
|
20230706,090800,22236480,6590,6530,6590,6470,924
|
|
20230706,090700,16227360,6500,6500,6530,6480,222
|
|
20230706,090600,14786500,6500,6500,6500,6470,103
|
|
20230706,090500,14120030,6490,6500,6500,6470,12
|
|
20230706,090400,14042340,6470,6510,6510,6470,160
|
|
20230706,090300,13005320,6510,6510,6510,6510,4
|
|
20230706,090200,12979280,6510,6490,6510,6490,16
|
|
20230706,090100,12875390,6430,6520,6520,6430,1327
|
|
20230706,090000,4274010,6560,6540,6560,6510,655
|