619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191600,1319010000,6280,6280,6280,6280,5413
|
|
20230721,191500,1319010000,6280,6280,6280,6280,0
|
|
20230721,191400,1319010000,6280,6280,6280,6280,0
|
|
20230721,191300,1319010000,6280,6280,6280,6280,0
|
|
20230721,191200,1319010000,6280,6280,6280,6280,0
|
|
20230721,191100,1319010000,6280,6280,6280,6280,0
|
|
20230721,191000,1319010000,6280,6280,6280,6280,0
|
|
20230721,190900,1319010000,6280,6280,6280,6280,0
|
|
20230721,190800,1319010000,6280,6280,6280,6280,0
|
|
20230721,190700,1319010000,6280,6280,6280,6280,0
|
|
20230721,190600,1319010000,6280,6280,6280,6280,0
|
|
20230721,190500,1319010000,6280,6280,6280,6280,0
|
|
20230721,190400,1319010000,6280,6280,6280,6280,0
|
|
20230721,190300,1319010000,6280,6280,6280,6280,0
|
|
20230721,190200,1319010000,6280,6280,6280,6280,0
|
|
20230721,190100,1319010000,6280,6280,6280,6280,0
|
|
20230721,190000,1319010000,6280,6280,6280,6280,0
|
|
20230721,185900,1319010000,6280,6280,6280,6280,0
|
|
20230721,185800,1319010000,6280,6280,6280,6280,0
|
|
20230721,185700,1319010000,6280,6280,6280,6280,0
|
|
20230721,185600,1319010000,6280,6280,6280,6280,0
|
|
20230721,185500,1319010000,6280,6280,6280,6280,0
|
|
20230721,185400,1319010000,6280,6280,6280,6280,0
|
|
20230721,185300,1319010000,6280,6280,6280,6280,0
|
|
20230721,185200,1319010000,6280,6280,6280,6280,0
|
|
20230721,185100,1319010000,6280,6280,6280,6280,0
|
|
20230721,185000,1319010000,6280,6280,6280,6280,0
|
|
20230721,184900,1319010000,6280,6280,6280,6280,0
|
|
20230721,184800,1319010000,6280,6280,6280,6280,0
|
|
20230721,184700,1319010000,6280,6280,6280,6280,0
|
|
20230721,184600,1319010000,6280,6280,6280,6280,5413
|
|
20230721,184500,1319010000,6280,6280,6280,6280,0
|
|
20230721,184400,1319010000,6280,6280,6280,6280,0
|
|
20230721,184300,1319010000,6280,6280,6280,6280,0
|
|
20230721,184200,1319010000,6280,6280,6280,6280,0
|
|
20230721,184100,1319010000,6280,6280,6280,6280,0
|
|
20230721,184000,1319010000,6280,6280,6280,6280,0
|
|
20230721,183900,1319010000,6280,6280,6280,6280,0
|
|
20230721,183800,1319010000,6280,6280,6280,6280,0
|
|
20230721,183700,1319010000,6280,6280,6280,6280,0
|
|
20230721,183600,1319010000,6280,6280,6280,6280,0
|
|
20230721,183500,1319010000,6280,6280,6280,6280,0
|
|
20230721,183400,1319010000,6280,6280,6280,6280,0
|
|
20230721,183300,1319010000,6280,6280,6280,6280,0
|
|
20230721,183200,1319010000,6280,6280,6280,6280,0
|
|
20230721,183100,1319010000,6280,6280,6280,6280,0
|
|
20230721,183000,1319010000,6280,6280,6280,6280,0
|
|
20230721,182900,1319010000,6280,6280,6280,6280,0
|
|
20230721,182800,1319010000,6280,6280,6280,6280,0
|
|
20230721,182700,1319010000,6280,6280,6280,6280,0
|
|
20230721,182600,1319010000,6280,6280,6280,6280,0
|
|
20230721,182500,1319010000,6280,6280,6280,6280,0
|
|
20230721,182400,1319010000,6280,6280,6280,6280,0
|
|
20230721,182300,1319010000,6280,6280,6280,6280,0
|
|
20230721,182200,1319010000,6280,6280,6280,6280,0
|
|
20230721,182100,1319010000,6280,6280,6280,6280,0
|
|
20230721,182000,1319010000,6280,6280,6280,6280,0
|
|
20230721,181900,1319010000,6280,6280,6280,6280,0
|
|
20230721,181800,1319010000,6280,6280,6280,6280,0
|
|
20230721,181700,1319010000,6280,6280,6280,6280,0
|
|
20230721,181600,1319010000,6280,6280,6280,6280,5413
|
|
20230721,181500,1319010000,6280,6280,6280,6280,0
|
|
20230721,181400,1319010000,6280,6280,6280,6280,0
|
|
20230721,181300,1319010000,6280,6280,6280,6280,0
|
|
20230721,181200,1319010000,6280,6280,6280,6280,0
|
|
20230721,181100,1319010000,6280,6280,6280,6280,0
|
|
20230721,181000,1319010000,6280,6280,6280,6280,0
|
|
20230721,180900,1319010000,6280,6280,6280,6280,0
|
|
20230721,180800,1319010000,6280,6280,6280,6280,0
|
|
20230721,180700,1319010000,6280,6280,6280,6280,0
|
|
20230721,180600,1319010000,6280,6280,6280,6280,0
|
|
20230721,180500,1319010000,6280,6280,6280,6280,0
|
|
20230721,180400,1319010000,6280,6280,6280,6280,0
|
|
20230721,180300,1319010000,6280,6280,6280,6280,0
|
|
20230721,180200,1319010000,6280,6280,6280,6280,0
|
|
20230721,180100,1319010000,6280,6280,6280,6280,0
|
|
20230721,180000,1319010000,6280,6280,6280,6280,0
|
|
20230721,175900,1319010000,6280,6280,6280,6280,0
|
|
20230721,175800,1319010000,6280,6280,6280,6280,0
|
|
20230721,175700,1319010000,6280,6280,6280,6280,0
|
|
20230721,175600,1319010000,6280,6280,6280,6280,0
|
|
20230721,175500,1319010000,6280,6280,6280,6280,0
|
|
20230721,175400,1319010000,6280,6280,6280,6280,0
|
|
20230721,175300,1319010000,6280,6280,6280,6280,0
|
|
20230721,175200,1319010000,6280,6280,6280,6280,0
|
|
20230721,175100,1319010000,6280,6280,6280,6280,0
|
|
20230721,175000,1319010000,6280,6280,6280,6280,0
|
|
20230721,174900,1319010000,6280,6280,6280,6280,0
|
|
20230721,174800,1319010000,6280,6280,6280,6280,0
|
|
20230721,174700,1319010000,6280,6280,6280,6280,0
|
|
20230721,174600,1319010000,6280,6280,6280,6280,5413
|
|
20230721,174500,1319010000,6280,6280,6280,6280,0
|
|
20230721,174400,1319010000,6280,6280,6280,6280,0
|
|
20230721,174300,1319010000,6280,6280,6280,6280,0
|
|
20230721,174200,1319010000,6280,6280,6280,6280,0
|
|
20230721,174100,1319010000,6280,6280,6280,6280,0
|
|
20230721,174000,1319010000,6280,6280,6280,6280,0
|
|
20230721,173900,1319010000,6280,6280,6280,6280,0
|
|
20230721,173800,1319010000,6280,6280,6280,6280,0
|
|
20230721,173700,1319010000,6280,6280,6280,6280,0
|
|
20230721,173600,1319010000,6280,6280,6280,6280,0
|
|
20230721,173500,1319010000,6280,6280,6280,6280,0
|
|
20230721,173400,1319010000,6280,6280,6280,6280,0
|
|
20230721,173300,1319010000,6280,6280,6280,6280,0
|
|
20230721,173200,1319010000,6280,6280,6280,6280,0
|
|
20230721,173100,1319010000,6280,6280,6280,6280,0
|
|
20230721,173000,1319010000,6280,6280,6280,6280,0
|
|
20230721,172900,1319010000,6280,6280,6280,6280,0
|
|
20230721,172800,1319010000,6280,6280,6280,6280,0
|
|
20230721,172700,1319010000,6280,6280,6280,6280,0
|
|
20230721,172600,1319010000,6280,6280,6280,6280,0
|
|
20230721,172500,1319010000,6280,6280,6280,6280,0
|
|
20230721,172400,1319010000,6280,6280,6280,6280,0
|
|
20230721,172300,1319010000,6280,6280,6280,6280,0
|
|
20230721,172200,1319010000,6280,6280,6280,6280,0
|
|
20230721,172100,1319010000,6280,6280,6280,6280,0
|
|
20230721,172000,1319010000,6280,6280,6280,6280,0
|
|
20230721,171900,1319010000,6280,6280,6280,6280,0
|
|
20230721,171800,1319010000,6280,6280,6280,6280,0
|
|
20230721,171700,1319010000,6280,6280,6280,6280,0
|
|
20230721,171600,1319010000,6280,6280,6280,6280,5413
|
|
20230721,171500,1319010000,6280,6280,6280,6280,0
|
|
20230721,171400,1319010000,6280,6280,6280,6280,0
|
|
20230721,171300,1319010000,6280,6280,6280,6280,0
|
|
20230721,171200,1319010000,6280,6280,6280,6280,0
|
|
20230721,171100,1319010000,6280,6280,6280,6280,0
|
|
20230721,171000,1319010000,6280,6280,6280,6280,0
|
|
20230721,170900,1319010000,6280,6280,6280,6280,0
|
|
20230721,170800,1319010000,6280,6280,6280,6280,0
|
|
20230721,170700,1319010000,6280,6280,6280,6280,0
|
|
20230721,170600,1319010000,6280,6280,6280,6280,0
|
|
20230721,170500,1319010000,6280,6280,6280,6280,0
|
|
20230721,170400,1319010000,6280,6280,6280,6280,0
|
|
20230721,170300,1319010000,6280,6280,6280,6280,0
|
|
20230721,170200,1319010000,6280,6280,6280,6280,0
|
|
20230721,170100,1319010000,6280,6280,6280,6280,0
|
|
20230721,170000,1319010000,6280,6280,6280,6280,0
|
|
20230721,165900,1319010000,6280,6280,6280,6280,0
|
|
20230721,165800,1319010000,6280,6280,6280,6280,0
|
|
20230721,165700,1319010000,6280,6280,6280,6280,0
|
|
20230721,165600,1319010000,6280,6280,6280,6280,0
|
|
20230721,165500,1319010000,6280,6280,6280,6280,0
|
|
20230721,165400,1319010000,6280,6280,6280,6280,0
|
|
20230721,165300,1319010000,6280,6280,6280,6280,0
|
|
20230721,165200,1319010000,6280,6280,6280,6280,0
|
|
20230721,165100,1319010000,6280,6280,6280,6280,0
|
|
20230721,165000,1319010000,6280,6280,6280,6280,0
|
|
20230721,164900,1319010000,6280,6280,6280,6280,0
|
|
20230721,164800,1319010000,6280,6280,6280,6280,0
|
|
20230721,164700,1319010000,6280,6280,6280,6280,0
|
|
20230721,164600,1319010000,6280,6280,6280,6280,5413
|
|
20230721,164500,1319010000,6280,6280,6280,6280,0
|
|
20230721,164400,1319010000,6280,6280,6280,6280,0
|
|
20230721,164300,1319010000,6280,6280,6280,6280,0
|
|
20230721,164200,1319010000,6280,6280,6280,6280,0
|
|
20230721,164100,1319010000,6280,6280,6280,6280,0
|
|
20230721,164000,1319010000,6280,6280,6280,6280,0
|
|
20230721,163900,1319010000,6280,6280,6280,6280,0
|
|
20230721,163800,1319010000,6280,6280,6280,6280,0
|
|
20230721,163700,1319010000,6280,6280,6280,6280,0
|
|
20230721,163600,1319010000,6280,6280,6280,6280,0
|
|
20230721,163500,1319010000,6280,6280,6280,6280,0
|
|
20230721,163400,1319010000,6280,6280,6280,6280,0
|
|
20230721,163300,1319010000,6280,6280,6280,6280,0
|
|
20230721,163200,1319010000,6280,6280,6280,6280,0
|
|
20230721,163100,1319010000,6280,6280,6280,6280,0
|
|
20230721,163000,1319010000,6280,6280,6280,6280,0
|
|
20230721,162900,1319010000,6280,6280,6280,6280,0
|
|
20230721,162800,1319010000,6280,6280,6280,6280,0
|
|
20230721,162700,1319010000,6280,6280,6280,6280,0
|
|
20230721,162600,1319010000,6280,6280,6280,6280,0
|
|
20230721,162500,1319010000,6280,6280,6280,6280,0
|
|
20230721,162400,1319010000,6280,6280,6280,6280,0
|
|
20230721,162300,1319010000,6280,6280,6280,6280,0
|
|
20230721,162200,1319010000,6280,6280,6280,6280,0
|
|
20230721,162100,1319010000,6280,6280,6280,6280,0
|
|
20230721,162000,1319010000,6280,6280,6280,6280,0
|
|
20230721,161900,1319010000,6280,6280,6280,6280,0
|
|
20230721,161800,1319010000,6280,6280,6280,6280,0
|
|
20230721,161700,1319010000,6280,6280,6280,6280,0
|
|
20230721,161600,1319010000,6280,6280,6280,6280,5413
|
|
20230721,161500,1319010000,6280,6280,6280,6280,0
|
|
20230721,161400,1319010000,6280,6280,6280,6280,0
|
|
20230721,161300,1319010000,6280,6280,6280,6280,0
|
|
20230721,161200,1319010000,6280,6280,6280,6280,0
|
|
20230721,161100,1319010000,6280,6280,6280,6280,0
|
|
20230721,161000,1319010000,6280,6280,6280,6280,0
|
|
20230721,160900,1319010000,6280,6280,6280,6280,0
|
|
20230721,160800,1319010000,6280,6280,6280,6280,0
|
|
20230721,160700,1319010000,6280,6280,6280,6280,0
|
|
20230721,160600,1319010000,6280,6280,6280,6280,0
|
|
20230721,160500,1319010000,6280,6280,6280,6280,0
|
|
20230721,160400,1319010000,6280,6280,6280,6280,0
|
|
20230721,160300,1319010000,6280,6280,6280,6280,0
|
|
20230721,160200,1319010000,6280,6280,6280,6280,0
|
|
20230721,160100,1319010000,6280,6280,6280,6280,0
|
|
20230721,160000,1319010000,6280,6280,6280,6280,0
|
|
20230721,155900,1319010000,6280,6280,6280,6280,0
|
|
20230721,155800,1319010000,6280,6280,6280,6280,0
|
|
20230721,155700,1319010000,6280,6280,6280,6280,0
|
|
20230721,155600,1319010000,6280,6280,6280,6280,0
|
|
20230721,155500,1319010000,6280,6280,6280,6280,0
|
|
20230721,155400,1319010000,6280,6280,6280,6280,0
|
|
20230721,155300,1319010000,6280,6280,6280,6280,0
|
|
20230721,155200,1319010000,6280,6280,6280,6280,0
|
|
20230721,155100,1319010000,6280,6280,6280,6280,0
|
|
20230721,155000,1319010000,6280,6280,6280,6280,0
|
|
20230721,154900,1319010000,6280,6280,6280,6280,0
|
|
20230721,154800,1319010000,6280,6280,6280,6280,0
|
|
20230721,154700,1319010000,6280,6280,6280,6280,0
|
|
20230721,154600,1319010000,6280,6280,6280,6280,5413
|
|
20230721,154500,1319010000,6280,6280,6280,6280,0
|
|
20230721,154400,1319010000,6280,6280,6280,6280,0
|
|
20230721,154300,1319010000,6280,6280,6280,6280,0
|
|
20230721,154200,1319010000,6280,6280,6280,6280,0
|
|
20230721,154100,1319010000,6280,6280,6280,6280,0
|
|
20230721,154000,1319010000,6280,6280,6280,6280,0
|
|
20230721,153900,1319010000,6280,6280,6280,6280,0
|
|
20230721,153800,1319010000,6280,6280,6280,6280,0
|
|
20230721,153700,1319010000,6280,6280,6280,6280,0
|
|
20230721,153600,1319010000,6280,6280,6280,6280,0
|
|
20230721,153500,1319010000,6280,6280,6280,6280,0
|
|
20230721,153400,1319010000,6280,6280,6280,6280,0
|
|
20230721,153300,1319010000,6280,6280,6280,6280,0
|
|
20230721,153200,1319010000,6280,6280,6280,6280,0
|
|
20230721,153100,1319010000,6280,6280,6280,6280,0
|
|
20230721,153000,1319010000,6280,6280,6280,6280,5413
|
|
20230721,152900,1285016360,6310,6310,6310,6310,0
|
|
20230721,152800,1285016360,6310,6310,6310,6310,0
|
|
20230721,152700,1285016360,6310,6310,6310,6310,0
|
|
20230721,152600,1285016360,6310,6310,6310,6310,0
|
|
20230721,152500,1285016360,6310,6310,6310,6310,0
|
|
20230721,152400,1285016360,6310,6310,6310,6310,0
|
|
20230721,152300,1285016360,6310,6310,6310,6310,0
|
|
20230721,152200,1285016360,6310,6310,6310,6310,0
|
|
20230721,152100,1285016360,6310,6310,6310,6310,0
|
|
20230721,152000,1285016360,6310,6310,6310,6310,0
|
|
20230721,151900,1285016360,6310,6310,6330,6300,57
|
|
20230721,151800,1284656720,6310,6330,6330,6310,110
|
|
20230721,151700,1283960790,6330,6330,6330,6330,2
|
|
20230721,151600,1283948130,6330,6330,6330,6330,38
|
|
20230721,151500,1283707590,6330,6300,6330,6300,306
|
|
20230721,151400,1281773760,6300,6300,6300,6300,0
|
|
20230721,151300,1281773760,6300,6310,6310,6300,400
|
|
20230721,151200,1279253750,6330,6300,6330,6300,3618
|
|
20230721,151100,1256456960,6290,6290,6290,6290,214
|
|
20230721,151000,1255110900,6290,6290,6290,6290,1
|
|
20230721,150900,1255104610,6300,6300,6300,6300,400
|
|
20230721,150800,1252584610,6290,6290,6290,6290,1440
|
|
20230721,150700,1243527010,6290,6300,6300,6290,1199
|
|
20230721,150600,1235981810,6300,6300,6300,6290,845
|
|
20230721,150500,1230658740,6300,6300,6300,6300,10
|
|
20230721,150400,1230595740,6300,6300,6310,6300,7524
|
|
20230721,150300,1183193350,6310,6310,6310,6310,507
|
|
20230721,150200,1179994180,6310,6310,6310,6310,2323
|
|
20230721,150100,1165336050,6330,6320,6330,6310,1009
|
|
20230721,150000,1158968930,6320,6320,6320,6310,325
|
|
20230721,145900,1156914940,6320,6320,6320,6320,28
|
|
20230721,145800,1156737980,6320,6310,6320,6310,151
|
|
20230721,145700,1155784060,6310,6320,6320,6310,1962
|
|
20230721,145600,1143392500,6330,6340,6340,6330,217
|
|
20230721,145500,1142017720,6340,6320,6340,6320,12
|
|
20230721,145400,1141941660,6330,6330,6330,6330,103
|
|
20230721,145300,1141289670,6330,6330,6330,6330,607
|
|
20230721,145200,1137447360,6330,6330,6330,6330,78
|
|
20230721,145100,1136953620,6330,6330,6330,6330,1220
|
|
20230721,145000,1129231020,6330,6330,6330,6330,357
|
|
20230721,144900,1126971210,6310,6310,6310,6310,100
|
|
20230721,144800,1126340210,6310,6320,6320,6310,1543
|
|
20230721,144700,1116592240,6340,6340,6340,6340,0
|
|
20230721,144600,1116592240,6340,6340,6340,6340,0
|
|
20230721,144500,1116592240,6340,6340,6340,6340,0
|
|
20230721,144400,1116592240,6340,6340,6340,6340,0
|
|
20230721,144300,1116592240,6340,6340,6340,6340,1
|
|
20230721,144200,1116585900,6320,6320,6320,6320,0
|
|
20230721,144100,1116585900,6320,6320,6320,6320,585
|
|
20230721,144000,1112888700,6330,6330,6330,6330,2282
|
|
20230721,143900,1098443640,6350,6350,6350,6350,9
|
|
20230721,143800,1098386490,6350,6350,6350,6350,50
|
|
20230721,143700,1098068990,6350,6350,6350,6350,0
|
|
20230721,143600,1098068990,6350,6350,6350,6350,0
|
|
20230721,143500,1098068990,6350,6350,6350,6350,1
|
|
20230721,143400,1098062640,6330,6330,6330,6330,11
|
|
20230721,143300,1097993010,6340,6340,6340,6340,67
|
|
20230721,143200,1097568230,6340,6340,6340,6340,0
|
|
20230721,143100,1097568230,6340,6340,6340,6340,1
|
|
20230721,143000,1097561890,6340,6340,6340,6340,0
|
|
20230721,142900,1097561890,6340,6340,6340,6340,5
|
|
20230721,142800,1097530190,6340,6340,6340,6340,0
|
|
20230721,142700,1097530190,6340,6310,6340,6310,670
|
|
20230721,142600,1093288850,6310,6320,6320,6310,415
|
|
20230721,142500,1090666200,6320,6320,6320,6320,1
|
|
20230721,142400,1090659880,6300,6310,6310,6300,209
|
|
20230721,142300,1089342270,6300,6300,6300,6300,0
|
|
20230721,142200,1089342270,6300,6320,6320,6300,2225
|
|
20230721,142100,1075288670,6330,6330,6330,6330,0
|
|
20230721,142000,1075288670,6330,6330,6330,6330,0
|
|
20230721,141900,1075288670,6330,6320,6330,6320,99
|
|
20230721,141800,1074662980,6320,6320,6320,6320,50
|
|
20230721,141700,1074346980,6330,6330,6330,6330,0
|
|
20230721,141600,1074346980,6330,6330,6330,6330,222
|
|
20230721,141500,1072941720,6330,6330,6330,6330,0
|
|
20230721,141400,1072941720,6330,6330,6330,6330,10
|
|
20230721,141300,1072878420,6320,6320,6320,6320,200
|
|
20230721,141200,1071614420,6330,6330,6330,6330,1
|
|
20230721,141100,1071608090,6330,6330,6330,6330,3
|
|
20230721,141000,1071589100,6330,6330,6330,6330,122
|
|
20230721,140900,1070816840,6320,6330,6330,6320,31
|
|
20230721,140800,1070620670,6320,6330,6330,6320,102
|
|
20230721,140700,1069976010,6330,6330,6330,6330,30
|
|
20230721,140600,1069786110,6320,6320,6320,6320,18
|
|
20230721,140500,1069672350,6330,6340,6340,6330,5822
|
|
20230721,140400,1032819040,6340,6340,6340,6340,0
|
|
20230721,140300,1032819040,6340,6340,6340,6340,150
|
|
20230721,140200,1031868040,6340,6340,6340,6340,5384
|
|
20230721,140100,997733480,6340,6340,6340,6340,1049
|
|
20230721,140000,991082820,6340,6340,6340,6340,1000
|
|
20230721,135900,984742820,6340,6340,6340,6340,338
|
|
20230721,135800,982599900,6340,6340,6340,6340,4
|
|
20230721,135700,982574540,6340,6340,6340,6340,0
|
|
20230721,135600,982574540,6340,6340,6340,6340,0
|
|
20230721,135500,982574540,6340,6340,6340,6340,78
|
|
20230721,135400,982080020,6340,6340,6340,6340,71
|
|
20230721,135300,981629880,6340,6340,6340,6340,1
|
|
20230721,135200,981623540,6330,6330,6330,6330,0
|
|
20230721,135100,981623540,6330,6330,6330,6330,0
|
|
20230721,135000,981623540,6330,6330,6330,6330,0
|
|
20230721,134900,981623540,6330,6330,6340,6330,197
|
|
20230721,134800,980375860,6330,6330,6330,6330,0
|
|
20230721,134700,980375860,6330,6340,6340,6330,226
|
|
20230721,134600,978945270,6340,6330,6340,6330,6
|
|
20230721,134500,978907280,6340,6340,6340,6340,895
|
|
20230721,134400,973232980,6340,6340,6340,6340,82
|
|
20230721,134300,972713100,6330,6330,6330,6330,500
|
|
20230721,134200,969548100,6340,6340,6340,6340,1050
|
|
20230721,134100,962891100,6330,6320,6330,6320,2183
|
|
20230721,134000,949073110,6320,6320,6320,6320,38
|
|
20230721,133900,948832950,6320,6320,6320,6320,15
|
|
20230721,133800,948738150,6320,6320,6320,6320,15
|
|
20230721,133700,948643350,6320,6300,6320,6300,1046
|
|
20230721,133600,942043170,6310,6300,6310,6300,127
|
|
20230721,133500,941242800,6310,6310,6310,6310,0
|
|
20230721,133400,941242800,6310,6310,6310,6310,1
|
|
20230721,133300,941236490,6300,6300,6300,6300,502
|
|
20230721,133200,938073890,6310,6310,6310,6310,25
|
|
20230721,133100,937916140,6320,6320,6320,6320,0
|
|
20230721,133000,937916140,6320,6300,6320,6300,532
|
|
20230721,132900,934563900,6320,6320,6320,6320,6
|
|
20230721,132800,934525980,6320,6300,6320,6300,659
|
|
20230721,132700,930371100,6310,6310,6310,6310,300
|
|
20230721,132600,928478100,6310,6310,6310,6310,3
|
|
20230721,132500,928459170,6310,6310,6310,6310,50
|
|
20230721,132400,928143670,6310,6310,6310,6310,129
|
|
20230721,132300,927329680,6300,6300,6300,6300,833
|
|
20230721,132200,922081780,6310,6310,6310,6310,101
|
|
20230721,132100,921444470,6300,6300,6300,6300,400
|
|
20230721,132000,918924470,6300,6300,6300,6300,200
|
|
20230721,131900,917664470,6300,6300,6300,6300,700
|
|
20230721,131800,913254470,6300,6300,6300,6300,80
|
|
20230721,131700,912750470,6300,6310,6310,6300,1664
|
|
20230721,131600,902264730,6310,6310,6310,6310,88
|
|
20230721,131500,901709450,6320,6320,6320,6320,6
|
|
20230721,131400,901671530,6320,6320,6320,6320,105
|
|
20230721,131300,901007930,6300,6300,6300,6300,462
|
|
20230721,131200,898097330,6310,6310,6310,6310,181
|
|
20230721,131100,896955220,6310,6310,6310,6310,0
|
|
20230721,131000,896955220,6310,6310,6310,6310,913
|
|
20230721,130900,891194190,6310,6310,6310,6310,22
|
|
20230721,130800,891055370,6310,6320,6320,6310,6
|
|
20230721,130700,891017500,6310,6310,6310,6310,46
|
|
20230721,130600,890727240,6300,6300,6300,6300,2
|
|
20230721,130500,890714640,6300,6310,6310,6300,4903
|
|
20230721,130400,859812930,6310,6310,6310,6310,500
|
|
20230721,130300,856657930,6310,6310,6310,6310,0
|
|
20230721,130200,856657930,6310,6310,6310,6310,0
|
|
20230721,130100,856657930,6310,6310,6310,6310,0
|
|
20230721,130000,856657930,6310,6300,6310,6300,82
|
|
20230721,125900,856140520,6310,6310,6310,6310,293
|
|
20230721,125800,854291690,6300,6300,6300,6300,404
|
|
20230721,125700,851746490,6310,6310,6310,6310,92
|
|
20230721,125600,851165970,6310,6300,6310,6300,227
|
|
20230721,125500,849735770,6300,6300,6300,6300,432
|
|
20230721,125400,847014170,6300,6320,6320,6300,8783
|
|
20230721,125300,791586240,6330,6330,6330,6330,499
|
|
20230721,125200,788427570,6340,6330,6340,6330,706
|
|
20230721,125100,783957590,6330,6330,6330,6330,0
|
|
20230721,125000,783957590,6330,6330,6330,6330,100
|
|
20230721,124900,783324590,6330,6330,6330,6330,823
|
|
20230721,124800,778115000,6330,6330,6330,6330,109
|
|
20230721,124700,777425030,6330,6330,6330,6330,276
|
|
20230721,124600,775677950,6330,6330,6340,6330,103
|
|
20230721,124500,775025950,6340,6330,6340,6330,68
|
|
20230721,124400,774595500,6330,6330,6330,6320,169
|
|
20230721,124300,773526360,6340,6320,6340,6320,251
|
|
20230721,124200,771940020,6320,6340,6340,6320,5014
|
|
20230721,124100,740212530,6340,6340,6350,6340,3310
|
|
20230721,124000,719217240,6350,6350,6350,6350,0
|
|
20230721,123900,719217240,6350,6350,6350,6350,2
|
|
20230721,123800,719204540,6350,6350,6350,6350,1
|
|
20230721,123700,719198190,6350,6350,6350,6350,0
|
|
20230721,123600,719198190,6350,6350,6350,6350,32
|
|
20230721,123500,718994990,6350,6350,6350,6350,5
|
|
20230721,123400,718963240,6350,6350,6350,6350,1
|
|
20230721,123300,718956890,6350,6350,6350,6350,195
|
|
20230721,123200,717718640,6360,6340,6360,6340,25
|
|
20230721,123100,717559660,6340,6340,6340,6340,0
|
|
20230721,123000,717559660,6340,6340,6340,6340,920
|
|
20230721,122900,711726860,6340,6340,6340,6340,0
|
|
20230721,122800,711726860,6340,6340,6340,6340,0
|
|
20230721,122700,711726860,6340,6340,6340,6340,2
|
|
20230721,122600,711714180,6340,6340,6340,6340,38
|
|
20230721,122500,711473260,6340,6340,6340,6340,0
|
|
20230721,122400,711473260,6340,6340,6340,6340,52
|
|
20230721,122300,711143580,6330,6330,6330,6330,0
|
|
20230721,122200,711143580,6330,6330,6330,6330,0
|
|
20230721,122100,711143580,6330,6330,6330,6330,0
|
|
20230721,122000,711143580,6330,6340,6340,6330,5001
|
|
20230721,121900,679466440,6340,6350,6350,6340,164
|
|
20230721,121800,678425270,6350,6360,6360,6350,5
|
|
20230721,121700,678393510,6350,6350,6350,6350,71
|
|
20230721,121600,677942660,6350,6350,6350,6350,149
|
|
20230721,121500,676996510,6350,6350,6350,6350,0
|
|
20230721,121400,676996510,6350,6350,6350,6350,0
|
|
20230721,121300,676996510,6350,6350,6350,6350,23
|
|
20230721,121200,676850460,6350,6340,6350,6340,215
|
|
20230721,121100,675485860,6340,6350,6350,6340,35
|
|
20230721,121000,675263920,6350,6350,6350,6350,1098
|
|
20230721,120900,668291620,6350,6350,6350,6350,157
|
|
20230721,120800,667294670,6350,6350,6350,6350,0
|
|
20230721,120700,667294670,6350,6350,6350,6350,0
|
|
20230721,120600,667294670,6350,6350,6350,6350,0
|
|
20230721,120500,667294670,6350,6370,6370,6350,224
|
|
20230721,120400,665871770,6370,6370,6370,6370,76
|
|
20230721,120300,665387650,6350,6350,6350,6350,0
|
|
20230721,120200,665387650,6350,6350,6350,6350,268
|
|
20230721,120100,663685850,6350,6350,6350,6350,2
|
|
20230721,120000,663673150,6350,6350,6350,6350,100
|
|
20230721,115900,663038150,6350,6350,6350,6350,0
|
|
20230721,115800,663038150,6350,6350,6350,6350,665
|
|
20230721,115700,658815400,6350,6350,6350,6350,2802
|
|
20230721,115600,641022700,6340,6340,6340,6340,0
|
|
20230721,115500,641022700,6340,6340,6340,6340,170
|
|
20230721,115400,639944900,6350,6350,6350,6350,150
|
|
20230721,115300,638992400,6350,6350,6350,6350,10
|
|
20230721,115200,638928900,6350,6350,6350,6350,2
|
|
20230721,115100,638916200,6340,6350,6350,6340,805
|
|
20230721,115000,633812450,6350,6350,6350,6350,2
|
|
20230721,114900,633799750,6340,6340,6340,6340,0
|
|
20230721,114800,633799750,6340,6340,6340,6340,86
|
|
20230721,114700,633254510,6350,6350,6350,6350,8
|
|
20230721,114600,633203710,6340,6340,6340,6340,0
|
|
20230721,114500,633203710,6340,6340,6340,6340,1
|
|
20230721,114400,633197370,6350,6350,6350,6350,2
|
|
20230721,114300,633184670,6340,6340,6340,6340,0
|
|
20230721,114200,633184670,6340,6340,6340,6340,0
|
|
20230721,114100,633184670,6340,6360,6360,6340,2193
|
|
20230721,114000,619262510,6360,6350,6360,6350,575
|
|
20230721,113900,615610010,6350,6360,6360,6350,218
|
|
20230721,113800,614224100,6360,6360,6360,6360,0
|
|
20230721,113700,614224100,6360,6360,6360,6360,10
|
|
20230721,113600,614160500,6360,6360,6360,6360,1
|
|
20230721,113500,614154140,6360,6360,6360,6360,920
|
|
20230721,113400,608302940,6360,6360,6360,6360,10
|
|
20230721,113300,608239340,6360,6380,6380,6360,1250
|
|
20230721,113200,600276250,6390,6390,6390,6390,10
|
|
20230721,113100,600212350,6400,6400,6400,6400,0
|
|
20230721,113000,600212350,6400,6400,6400,6400,0
|
|
20230721,112900,600212350,6400,6400,6400,6400,245
|
|
20230721,112800,598644350,6410,6410,6410,6410,0
|
|
20230721,112700,598644350,6410,6400,6410,6400,353
|
|
20230721,112600,596385130,6410,6410,6410,6410,0
|
|
20230721,112500,596385130,6410,6410,6410,6410,0
|
|
20230721,112400,596385130,6410,6410,6410,6410,224
|
|
20230721,112300,594949290,6410,6410,6410,6410,0
|
|
20230721,112200,594949290,6410,6410,6410,6410,105
|
|
20230721,112100,594276240,6410,6410,6410,6410,1
|
|
20230721,112000,594269830,6400,6400,6400,6400,100
|
|
20230721,111900,593629830,6400,6400,6400,6400,2
|
|
20230721,111800,593617030,6410,6410,6410,6410,0
|
|
20230721,111700,593617030,6410,6410,6410,6410,51
|
|
20230721,111600,593290120,6410,6410,6410,6410,2
|
|
20230721,111500,593277300,6400,6420,6420,6400,179
|
|
20230721,111400,592131680,6420,6420,6420,6420,0
|
|
20230721,111300,592131680,6420,6420,6420,6420,0
|
|
20230721,111200,592131680,6420,6420,6420,6420,10
|
|
20230721,111100,592067480,6420,6400,6420,6400,324
|
|
20230721,111000,589993860,6400,6390,6400,6390,172
|
|
20230721,110900,588894710,6380,6380,6380,6380,0
|
|
20230721,110800,588894710,6380,6380,6380,6380,0
|
|
20230721,110700,588894710,6380,6380,6380,6380,0
|
|
20230721,110600,588894710,6380,6380,6380,6380,390
|
|
20230721,110500,586406510,6370,6370,6370,6370,150
|
|
20230721,110400,585451010,6370,6370,6370,6370,99
|
|
20230721,110300,584820380,6370,6370,6370,6370,0
|
|
20230721,110200,584820380,6370,6370,6370,6370,215
|
|
20230721,110100,583450830,6370,6370,6370,6370,0
|
|
20230721,110000,583450830,6370,6370,6370,6370,644
|
|
20230721,105900,579348550,6360,6360,6360,6360,0
|
|
20230721,105800,579348550,6360,6370,6370,6360,733
|
|
20230721,105700,574680070,6370,6370,6370,6370,1392
|
|
20230721,105600,565813030,6380,6380,6380,6380,1
|
|
20230721,105500,565806650,6380,6380,6380,6380,326
|
|
20230721,105400,563726770,6390,6390,6390,6390,16
|
|
20230721,105300,563624530,6390,6390,6390,6390,3
|
|
20230721,105200,563605360,6390,6390,6390,6390,1
|
|
20230721,105100,563598970,6380,6380,6380,6380,0
|
|
20230721,105000,563598970,6380,6380,6380,6380,227
|
|
20230721,104900,562150710,6380,6380,6380,6380,0
|
|
20230721,104800,562150710,6380,6380,6380,6370,184
|
|
20230721,104700,560977330,6380,6380,6380,6380,2
|
|
20230721,104600,560964570,6360,6370,6370,6360,3388
|
|
20230721,104500,539383770,6360,6350,6360,6340,438
|
|
20230721,104400,536600740,6350,6350,6350,6350,89
|
|
20230721,104300,536035590,6340,6350,6350,6340,178
|
|
20230721,104200,534907060,6340,6340,6340,6340,250
|
|
20230721,104100,533322060,6340,6340,6340,6340,17
|
|
20230721,104000,533214280,6340,6340,6340,6340,0
|
|
20230721,103900,533214280,6340,6340,6340,6340,201
|
|
20230721,103800,531939940,6330,6340,6340,6330,227
|
|
20230721,103700,530501250,6340,6340,6340,6340,29
|
|
20230721,103600,530317390,6340,6340,6340,6340,293
|
|
20230721,103500,528459770,6340,6340,6340,6340,469
|
|
20230721,103400,525486310,6340,6340,6340,6340,1503
|
|
20230721,103300,515957290,6330,6340,6340,6330,502
|
|
20230721,103200,512776120,6340,6340,6340,6340,161
|
|
20230721,103100,511755380,6340,6340,6340,6340,0
|
|
20230721,103000,511755380,6340,6350,6360,6330,1237
|
|
20230721,102900,503908490,6350,6350,6350,6350,177
|
|
20230721,102800,502784540,6350,6350,6350,6350,18
|
|
20230721,102700,502670240,6360,6360,6360,6360,153
|
|
20230721,102600,501697160,6370,6350,6370,6350,358
|
|
20230721,102500,499420290,6350,6350,6350,6350,100
|
|
20230721,102400,498785290,6340,6330,6340,6330,1132
|
|
20230721,102300,491615590,6340,6340,6340,6340,327
|
|
20230721,102200,489542410,6340,6350,6350,6340,111
|
|
20230721,102100,488838590,6350,6350,6350,6350,0
|
|
20230721,102000,488838590,6350,6340,6370,6340,69
|
|
20230721,101900,488401030,6340,6340,6340,6330,36
|
|
20230721,101800,488173020,6330,6340,6340,6330,780
|
|
20230721,101700,483230900,6340,6370,6370,6340,4200
|
|
20230721,101600,456581950,6380,6380,6380,6380,40
|
|
20230721,101500,456326750,6380,6380,6380,6380,0
|
|
20230721,101400,456326750,6380,6370,6380,6370,11
|
|
20230721,101300,456256580,6350,6350,6350,6350,20
|
|
20230721,101200,456129580,6350,6360,6360,6350,3306
|
|
20230721,101100,435105230,6360,6360,6360,6360,288
|
|
20230721,101000,433273550,6360,6360,6390,6360,2003
|
|
20230721,100900,420495650,6360,6390,6390,6360,515
|
|
20230721,100800,417213350,6400,6400,6400,6400,2738
|
|
20230721,100700,399690150,6410,6410,6410,6410,609
|
|
20230721,100600,395786460,6410,6400,6410,6400,1281
|
|
20230721,100500,387579520,6400,6430,6430,6400,5840
|
|
20230721,100400,350127870,6450,6450,6450,6450,2
|
|
20230721,100300,350114970,6430,6430,6430,6430,10
|
|
20230721,100200,350050670,6430,6430,6430,6430,1
|
|
20230721,100100,350044240,6430,6450,6450,6430,1247
|
|
20230721,100000,342001370,6450,6450,6450,6450,1
|
|
20230721,095900,341994920,6440,6440,6440,6440,100
|
|
20230721,095800,341350920,6440,6440,6440,6440,1
|
|
20230721,095700,341344480,6410,6440,6440,6410,2
|
|
20230721,095600,341331630,6410,6430,6430,6410,800
|
|
20230721,095500,336194570,6430,6410,6430,6410,2
|
|
20230721,095400,336181730,6430,6430,6430,6430,0
|
|
20230721,095300,336181730,6430,6420,6430,6410,231
|
|
20230721,095200,334700190,6420,6420,6420,6420,24
|
|
20230721,095100,334546110,6420,6420,6420,6420,0
|
|
20230721,095000,334546110,6420,6420,6420,6420,235
|
|
20230721,094900,333037410,6420,6420,6420,6420,30
|
|
20230721,094800,332844810,6420,6420,6420,6420,3937
|
|
20230721,094700,307569270,6430,6430,6430,6430,100
|
|
20230721,094600,306926270,6430,6430,6430,6430,0
|
|
20230721,094500,306926270,6430,6430,6430,6430,3
|
|
20230721,094400,306906980,6430,6410,6430,6410,308
|
|
20230721,094300,304930710,6410,6410,6410,6410,20
|
|
20230721,094200,304802510,6420,6430,6430,6420,526
|
|
20230721,094100,301425490,6440,6450,6450,6440,79
|
|
20230721,094000,300916040,6460,6460,6460,6460,70
|
|
20230721,093900,300463840,6460,6460,6460,6460,10
|
|
20230721,093800,300399240,6460,6460,6460,6460,50
|
|
20230721,093700,300076240,6460,6440,6470,6440,513
|
|
20230721,093600,296762460,6470,6430,6470,6430,2955
|
|
20230721,093500,277738190,6440,6460,6460,6440,427
|
|
20230721,093400,274984060,6470,6470,6470,6470,481
|
|
20230721,093300,271871990,6470,6430,6470,6430,753
|
|
20230721,093200,267021730,6450,6420,6450,6410,3295
|
|
20230721,093100,245888650,6430,6440,6450,6430,361
|
|
20230721,093000,243565170,6440,6440,6440,6440,2
|
|
20230721,092900,243552290,6440,6440,6440,6440,0
|
|
20230721,092800,243552290,6440,6410,6440,6410,32
|
|
20230721,092700,243346540,6410,6430,6430,6410,863
|
|
20230721,092600,237814690,6410,6410,6410,6410,200
|
|
20230721,092500,236532690,6410,6420,6430,6410,527
|
|
20230721,092400,233151670,6430,6440,6440,6430,891
|
|
20230721,092300,227422330,6430,6440,6440,6430,420
|
|
20230721,092200,224721230,6440,6430,6440,6430,343
|
|
20230721,092100,222512320,6440,6410,6440,6410,4247
|
|
20230721,092000,195223350,6420,6410,6420,6410,11
|
|
20230721,091900,195152830,6420,6410,6430,6410,748
|
|
20230721,091800,190354180,6420,6410,6420,6400,1201
|
|
20230721,091700,182657240,6400,6380,6410,6380,1237
|
|
20230721,091600,174746630,6380,6410,6410,6370,2587
|
|
20230721,091500,158192460,6430,6410,6430,6410,261
|
|
20230721,091400,156518520,6410,6410,6440,6410,2661
|
|
20230721,091300,139423360,6410,6400,6410,6400,1667
|
|
20230721,091200,128749180,6400,6400,6400,6370,184
|
|
20230721,091100,127573740,6400,6390,6400,6390,668
|
|
20230721,091000,123304200,6380,6380,6390,6360,1888
|
|
20230721,090900,111264010,6370,6380,6390,6370,519
|
|
20230721,090800,107951470,6380,6360,6380,6360,45
|
|
20230721,090700,107665170,6380,6360,6380,6360,410
|
|
20230721,090600,105056000,6360,6360,6360,6330,1008
|
|
20230721,090500,98663440,6360,6370,6370,6360,214
|
|
20230721,090400,97301040,6380,6400,6400,6360,1011
|
|
20230721,090300,90865760,6380,6330,6380,6320,786
|
|
20230721,090200,85875090,6330,6330,6330,6310,4235
|
|
20230721,090100,59095900,6330,6360,6360,6310,5770
|
|
20230721,090000,22554030,6370,6410,6410,6350,3498
|