694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,203100,78505030,6530,6530,6530,6530,27
|
|
20230607,203000,78505030,6530,6530,6530,6530,0
|
|
20230607,202900,78505030,6530,6530,6530,6530,0
|
|
20230607,202800,78505030,6530,6530,6530,6530,0
|
|
20230607,202700,78505030,6530,6530,6530,6530,0
|
|
20230607,202600,78505030,6530,6530,6530,6530,0
|
|
20230607,202500,78505030,6530,6530,6530,6530,0
|
|
20230607,202400,78505030,6530,6530,6530,6530,0
|
|
20230607,202300,78505030,6530,6530,6530,6530,0
|
|
20230607,202200,78505030,6530,6530,6530,6530,0
|
|
20230607,202100,78505030,6530,6530,6530,6530,0
|
|
20230607,202000,78505030,6530,6530,6530,6530,0
|
|
20230607,201900,78505030,6530,6530,6530,6530,0
|
|
20230607,201800,78505030,6530,6530,6530,6530,0
|
|
20230607,201700,78505030,6530,6530,6530,6530,0
|
|
20230607,201600,78505030,6530,6530,6530,6530,0
|
|
20230607,201500,78505030,6530,6530,6530,6530,0
|
|
20230607,201400,78505030,6530,6530,6530,6530,0
|
|
20230607,201300,78505030,6530,6530,6530,6530,0
|
|
20230607,201200,78505030,6530,6530,6530,6530,0
|
|
20230607,201100,78505030,6530,6530,6530,6530,0
|
|
20230607,201000,78505030,6530,6530,6530,6530,0
|
|
20230607,200900,78505030,6530,6530,6530,6530,0
|
|
20230607,200800,78505030,6530,6530,6530,6530,0
|
|
20230607,200700,78505030,6530,6530,6530,6530,0
|
|
20230607,200600,78505030,6530,6530,6530,6530,0
|
|
20230607,200500,78505030,6530,6530,6530,6530,0
|
|
20230607,200400,78505030,6530,6530,6530,6530,0
|
|
20230607,200300,78505030,6530,6530,6530,6530,0
|
|
20230607,200200,78505030,6530,6530,6530,6530,0
|
|
20230607,200100,78505030,6530,6530,6530,6530,27
|
|
20230607,200000,78505030,6530,6530,6530,6530,0
|
|
20230607,195900,78505030,6530,6530,6530,6530,0
|
|
20230607,195800,78505030,6530,6530,6530,6530,0
|
|
20230607,195700,78505030,6530,6530,6530,6530,0
|
|
20230607,195600,78505030,6530,6530,6530,6530,0
|
|
20230607,195500,78505030,6530,6530,6530,6530,0
|
|
20230607,195400,78505030,6530,6530,6530,6530,0
|
|
20230607,195300,78505030,6530,6530,6530,6530,0
|
|
20230607,195200,78505030,6530,6530,6530,6530,0
|
|
20230607,195100,78505030,6530,6530,6530,6530,0
|
|
20230607,195000,78505030,6530,6530,6530,6530,0
|
|
20230607,194900,78505030,6530,6530,6530,6530,0
|
|
20230607,194800,78505030,6530,6530,6530,6530,0
|
|
20230607,194700,78505030,6530,6530,6530,6530,0
|
|
20230607,194600,78505030,6530,6530,6530,6530,0
|
|
20230607,194500,78505030,6530,6530,6530,6530,0
|
|
20230607,194400,78505030,6530,6530,6530,6530,0
|
|
20230607,194300,78505030,6530,6530,6530,6530,0
|
|
20230607,194200,78505030,6530,6530,6530,6530,0
|
|
20230607,194100,78505030,6530,6530,6530,6530,0
|
|
20230607,194000,78505030,6530,6530,6530,6530,0
|
|
20230607,193900,78505030,6530,6530,6530,6530,0
|
|
20230607,193800,78505030,6530,6530,6530,6530,0
|
|
20230607,193700,78505030,6530,6530,6530,6530,0
|
|
20230607,193600,78505030,6530,6530,6530,6530,0
|
|
20230607,193500,78505030,6530,6530,6530,6530,0
|
|
20230607,193400,78505030,6530,6530,6530,6530,0
|
|
20230607,193300,78505030,6530,6530,6530,6530,0
|
|
20230607,193200,78505030,6530,6530,6530,6530,0
|
|
20230607,193100,78505030,6530,6530,6530,6530,27
|
|
20230607,193000,78505030,6530,6530,6530,6530,0
|
|
20230607,192900,78505030,6530,6530,6530,6530,0
|
|
20230607,192800,78505030,6530,6530,6530,6530,0
|
|
20230607,192700,78505030,6530,6530,6530,6530,0
|
|
20230607,192600,78505030,6530,6530,6530,6530,0
|
|
20230607,192500,78505030,6530,6530,6530,6530,0
|
|
20230607,192400,78505030,6530,6530,6530,6530,0
|
|
20230607,192300,78505030,6530,6530,6530,6530,0
|
|
20230607,192200,78505030,6530,6530,6530,6530,0
|
|
20230607,192100,78505030,6530,6530,6530,6530,0
|
|
20230607,192000,78505030,6530,6530,6530,6530,0
|
|
20230607,191900,78505030,6530,6530,6530,6530,0
|
|
20230607,191800,78505030,6530,6530,6530,6530,0
|
|
20230607,191700,78505030,6530,6530,6530,6530,0
|
|
20230607,191600,78505030,6530,6530,6530,6530,0
|
|
20230607,191500,78505030,6530,6530,6530,6530,0
|
|
20230607,191400,78505030,6530,6530,6530,6530,0
|
|
20230607,191300,78505030,6530,6530,6530,6530,0
|
|
20230607,191200,78505030,6530,6530,6530,6530,0
|
|
20230607,191100,78505030,6530,6530,6530,6530,0
|
|
20230607,191000,78505030,6530,6530,6530,6530,0
|
|
20230607,190900,78505030,6530,6530,6530,6530,0
|
|
20230607,190800,78505030,6530,6530,6530,6530,0
|
|
20230607,190700,78505030,6530,6530,6530,6530,0
|
|
20230607,190600,78505030,6530,6530,6530,6530,0
|
|
20230607,190500,78505030,6530,6530,6530,6530,0
|
|
20230607,190400,78505030,6530,6530,6530,6530,0
|
|
20230607,190300,78505030,6530,6530,6530,6530,0
|
|
20230607,190200,78505030,6530,6530,6530,6530,0
|
|
20230607,190100,78505030,6530,6530,6530,6530,27
|
|
20230607,190000,78505030,6530,6530,6530,6530,0
|
|
20230607,185900,78505030,6530,6530,6530,6530,0
|
|
20230607,185800,78505030,6530,6530,6530,6530,0
|
|
20230607,185700,78505030,6530,6530,6530,6530,0
|
|
20230607,185600,78505030,6530,6530,6530,6530,0
|
|
20230607,185500,78505030,6530,6530,6530,6530,0
|
|
20230607,185400,78505030,6530,6530,6530,6530,0
|
|
20230607,185300,78505030,6530,6530,6530,6530,0
|
|
20230607,185200,78505030,6530,6530,6530,6530,0
|
|
20230607,185100,78505030,6530,6530,6530,6530,0
|
|
20230607,185000,78505030,6530,6530,6530,6530,0
|
|
20230607,184900,78505030,6530,6530,6530,6530,0
|
|
20230607,184800,78505030,6530,6530,6530,6530,0
|
|
20230607,184700,78505030,6530,6530,6530,6530,0
|
|
20230607,184600,78505030,6530,6530,6530,6530,0
|
|
20230607,184500,78505030,6530,6530,6530,6530,0
|
|
20230607,184400,78505030,6530,6530,6530,6530,0
|
|
20230607,184300,78505030,6530,6530,6530,6530,0
|
|
20230607,184200,78505030,6530,6530,6530,6530,0
|
|
20230607,184100,78505030,6530,6530,6530,6530,0
|
|
20230607,184000,78505030,6530,6530,6530,6530,0
|
|
20230607,183900,78505030,6530,6530,6530,6530,0
|
|
20230607,183800,78505030,6530,6530,6530,6530,0
|
|
20230607,183700,78505030,6530,6530,6530,6530,0
|
|
20230607,183600,78505030,6530,6530,6530,6530,0
|
|
20230607,183500,78505030,6530,6530,6530,6530,0
|
|
20230607,183400,78505030,6530,6530,6530,6530,0
|
|
20230607,183300,78505030,6530,6530,6530,6530,0
|
|
20230607,183200,78505030,6530,6530,6530,6530,0
|
|
20230607,183100,78505030,6530,6530,6530,6530,27
|
|
20230607,183000,78505030,6530,6530,6530,6530,0
|
|
20230607,182900,78505030,6530,6530,6530,6530,0
|
|
20230607,182800,78505030,6530,6530,6530,6530,0
|
|
20230607,182700,78505030,6530,6530,6530,6530,0
|
|
20230607,182600,78505030,6530,6530,6530,6530,0
|
|
20230607,182500,78505030,6530,6530,6530,6530,0
|
|
20230607,182400,78505030,6530,6530,6530,6530,0
|
|
20230607,182300,78505030,6530,6530,6530,6530,0
|
|
20230607,182200,78505030,6530,6530,6530,6530,0
|
|
20230607,182100,78505030,6530,6530,6530,6530,0
|
|
20230607,182000,78505030,6530,6530,6530,6530,0
|
|
20230607,181900,78505030,6530,6530,6530,6530,0
|
|
20230607,181800,78505030,6530,6530,6530,6530,0
|
|
20230607,181700,78505030,6530,6530,6530,6530,0
|
|
20230607,181600,78505030,6530,6530,6530,6530,0
|
|
20230607,181500,78505030,6530,6530,6530,6530,0
|
|
20230607,181400,78505030,6530,6530,6530,6530,0
|
|
20230607,181300,78505030,6530,6530,6530,6530,0
|
|
20230607,181200,78505030,6530,6530,6530,6530,0
|
|
20230607,181100,78505030,6530,6530,6530,6530,0
|
|
20230607,181000,78505030,6530,6530,6530,6530,0
|
|
20230607,180900,78505030,6530,6530,6530,6530,0
|
|
20230607,180800,78505030,6530,6530,6530,6530,0
|
|
20230607,180700,78505030,6530,6530,6530,6530,0
|
|
20230607,180600,78505030,6530,6530,6530,6530,0
|
|
20230607,180500,78505030,6530,6530,6530,6530,0
|
|
20230607,180400,78505030,6530,6530,6530,6530,0
|
|
20230607,180300,78505030,6530,6530,6530,6530,0
|
|
20230607,180200,78505030,6530,6530,6530,6530,0
|
|
20230607,180100,78505030,6530,6530,6530,6530,27
|
|
20230607,180000,78505030,6530,6530,6530,6530,0
|
|
20230607,175900,78505030,6530,6530,6530,6530,0
|
|
20230607,175800,78505030,6530,6530,6530,6530,0
|
|
20230607,175700,78505030,6530,6530,6530,6530,0
|
|
20230607,175600,78505030,6530,6530,6530,6530,0
|
|
20230607,175500,78505030,6530,6530,6530,6530,0
|
|
20230607,175400,78505030,6530,6530,6530,6530,0
|
|
20230607,175300,78505030,6530,6530,6530,6530,0
|
|
20230607,175200,78505030,6530,6530,6530,6530,0
|
|
20230607,175100,78505030,6530,6530,6530,6530,0
|
|
20230607,175000,78505030,6530,6530,6530,6530,0
|
|
20230607,174900,78505030,6530,6530,6530,6530,0
|
|
20230607,174800,78505030,6530,6530,6530,6530,0
|
|
20230607,174700,78505030,6530,6530,6530,6530,0
|
|
20230607,174600,78505030,6530,6530,6530,6530,0
|
|
20230607,174500,78505030,6530,6530,6530,6530,0
|
|
20230607,174400,78505030,6530,6530,6530,6530,0
|
|
20230607,174300,78505030,6530,6530,6530,6530,0
|
|
20230607,174200,78505030,6530,6530,6530,6530,0
|
|
20230607,174100,78505030,6530,6530,6530,6530,0
|
|
20230607,174000,78505030,6530,6530,6530,6530,0
|
|
20230607,173900,78505030,6530,6530,6530,6530,0
|
|
20230607,173800,78505030,6530,6530,6530,6530,0
|
|
20230607,173700,78505030,6530,6530,6530,6530,0
|
|
20230607,173600,78505030,6530,6530,6530,6530,0
|
|
20230607,173500,78505030,6530,6530,6530,6530,0
|
|
20230607,173400,78505030,6530,6530,6530,6530,0
|
|
20230607,173300,78505030,6530,6530,6530,6530,0
|
|
20230607,173200,78505030,6530,6530,6530,6530,0
|
|
20230607,173100,78505030,6530,6530,6530,6530,27
|
|
20230607,173000,78505030,6530,6530,6530,6530,0
|
|
20230607,172900,78505030,6530,6530,6530,6530,0
|
|
20230607,172800,78505030,6530,6530,6530,6530,0
|
|
20230607,172700,78505030,6530,6530,6530,6530,0
|
|
20230607,172600,78505030,6530,6530,6530,6530,0
|
|
20230607,172500,78505030,6530,6530,6530,6530,0
|
|
20230607,172400,78505030,6530,6530,6530,6530,0
|
|
20230607,172300,78505030,6530,6530,6530,6530,0
|
|
20230607,172200,78505030,6530,6530,6530,6530,0
|
|
20230607,172100,78505030,6530,6530,6530,6530,0
|
|
20230607,172000,78505030,6530,6530,6530,6530,0
|
|
20230607,171900,78505030,6530,6530,6530,6530,0
|
|
20230607,171800,78505030,6530,6530,6530,6530,0
|
|
20230607,171700,78505030,6530,6530,6530,6530,0
|
|
20230607,171600,78505030,6530,6530,6530,6530,0
|
|
20230607,171500,78505030,6530,6530,6530,6530,0
|
|
20230607,171400,78505030,6530,6530,6530,6530,0
|
|
20230607,171300,78505030,6530,6530,6530,6530,0
|
|
20230607,171200,78505030,6530,6530,6530,6530,0
|
|
20230607,171100,78505030,6530,6530,6530,6530,0
|
|
20230607,171000,78505030,6530,6530,6530,6530,0
|
|
20230607,170900,78505030,6530,6530,6530,6530,0
|
|
20230607,170800,78505030,6530,6530,6530,6530,0
|
|
20230607,170700,78505030,6530,6530,6530,6530,0
|
|
20230607,170600,78505030,6530,6530,6530,6530,0
|
|
20230607,170500,78505030,6530,6530,6530,6530,0
|
|
20230607,170400,78505030,6530,6530,6530,6530,0
|
|
20230607,170300,78505030,6530,6530,6530,6530,0
|
|
20230607,170200,78505030,6530,6530,6530,6530,0
|
|
20230607,170100,78505030,6530,6530,6530,6530,27
|
|
20230607,170000,78505030,6530,6530,6530,6530,0
|
|
20230607,165900,78505030,6530,6530,6530,6530,0
|
|
20230607,165800,78505030,6530,6530,6530,6530,0
|
|
20230607,165700,78505030,6530,6530,6530,6530,0
|
|
20230607,165600,78505030,6530,6530,6530,6530,0
|
|
20230607,165500,78505030,6530,6530,6530,6530,0
|
|
20230607,165400,78505030,6530,6530,6530,6530,0
|
|
20230607,165300,78505030,6530,6530,6530,6530,0
|
|
20230607,165200,78505030,6530,6530,6530,6530,0
|
|
20230607,165100,78505030,6530,6530,6530,6530,0
|
|
20230607,165000,78505030,6530,6530,6530,6530,0
|
|
20230607,164900,78505030,6530,6530,6530,6530,0
|
|
20230607,164800,78505030,6530,6530,6530,6530,0
|
|
20230607,164700,78505030,6530,6530,6530,6530,0
|
|
20230607,164600,78505030,6530,6530,6530,6530,0
|
|
20230607,164500,78505030,6530,6530,6530,6530,0
|
|
20230607,164400,78505030,6530,6530,6530,6530,0
|
|
20230607,164300,78505030,6530,6530,6530,6530,0
|
|
20230607,164200,78505030,6530,6530,6530,6530,0
|
|
20230607,164100,78505030,6530,6530,6530,6530,0
|
|
20230607,164000,78505030,6530,6530,6530,6530,0
|
|
20230607,163900,78505030,6530,6530,6530,6530,0
|
|
20230607,163800,78505030,6530,6530,6530,6530,0
|
|
20230607,163700,78505030,6530,6530,6530,6530,0
|
|
20230607,163600,78505030,6530,6530,6530,6530,0
|
|
20230607,163500,78505030,6530,6530,6530,6530,0
|
|
20230607,163400,78505030,6530,6530,6530,6530,0
|
|
20230607,163300,78505030,6530,6530,6530,6530,0
|
|
20230607,163200,78505030,6530,6530,6530,6530,0
|
|
20230607,163100,78505030,6530,6530,6530,6530,27
|
|
20230607,163000,78505030,6530,6530,6530,6530,0
|
|
20230607,162900,78505030,6530,6530,6530,6530,0
|
|
20230607,162800,78505030,6530,6530,6530,6530,0
|
|
20230607,162700,78505030,6530,6530,6530,6530,0
|
|
20230607,162600,78505030,6530,6530,6530,6530,0
|
|
20230607,162500,78505030,6530,6530,6530,6530,0
|
|
20230607,162400,78505030,6530,6530,6530,6530,0
|
|
20230607,162300,78505030,6530,6530,6530,6530,0
|
|
20230607,162200,78505030,6530,6530,6530,6530,0
|
|
20230607,162100,78505030,6530,6530,6530,6530,0
|
|
20230607,162000,78505030,6530,6530,6530,6530,0
|
|
20230607,161900,78505030,6530,6530,6530,6530,0
|
|
20230607,161800,78505030,6530,6530,6530,6530,0
|
|
20230607,161700,78505030,6530,6530,6530,6530,0
|
|
20230607,161600,78505030,6530,6530,6530,6530,0
|
|
20230607,161500,78505030,6530,6530,6530,6530,0
|
|
20230607,161400,78505030,6530,6530,6530,6530,0
|
|
20230607,161300,78505030,6530,6530,6530,6530,0
|
|
20230607,161200,78505030,6530,6530,6530,6530,0
|
|
20230607,161100,78505030,6530,6530,6530,6530,0
|
|
20230607,161000,78505030,6530,6530,6530,6530,0
|
|
20230607,160900,78505030,6530,6530,6530,6530,0
|
|
20230607,160800,78505030,6530,6530,6530,6530,0
|
|
20230607,160700,78505030,6530,6530,6530,6530,0
|
|
20230607,160600,78505030,6530,6530,6530,6530,0
|
|
20230607,160500,78505030,6530,6530,6530,6530,0
|
|
20230607,160400,78505030,6530,6530,6530,6530,0
|
|
20230607,160300,78505030,6530,6530,6530,6530,0
|
|
20230607,160200,78505030,6530,6530,6530,6530,0
|
|
20230607,160100,78505030,6530,6530,6530,6530,27
|
|
20230607,160000,78505030,6530,6530,6530,6530,0
|
|
20230607,155900,78505030,6530,6530,6530,6530,0
|
|
20230607,155800,78505030,6530,6530,6530,6530,0
|
|
20230607,155700,78505030,6530,6530,6530,6530,0
|
|
20230607,155600,78505030,6530,6530,6530,6530,0
|
|
20230607,155500,78505030,6530,6530,6530,6530,0
|
|
20230607,155400,78505030,6530,6530,6530,6530,0
|
|
20230607,155300,78505030,6530,6530,6530,6530,0
|
|
20230607,155200,78505030,6530,6530,6530,6530,0
|
|
20230607,155100,78505030,6530,6530,6530,6530,0
|
|
20230607,155000,78505030,6530,6530,6530,6530,0
|
|
20230607,154900,78505030,6530,6530,6530,6530,0
|
|
20230607,154800,78505030,6530,6530,6530,6530,0
|
|
20230607,154700,78505030,6530,6530,6530,6530,0
|
|
20230607,154600,78505030,6530,6530,6530,6530,0
|
|
20230607,154500,78505030,6530,6530,6530,6530,0
|
|
20230607,154400,78505030,6530,6530,6530,6530,0
|
|
20230607,154300,78505030,6530,6530,6530,6530,0
|
|
20230607,154200,78505030,6530,6530,6530,6530,0
|
|
20230607,154100,78505030,6530,6530,6530,6530,0
|
|
20230607,154000,78505030,6530,6530,6530,6530,0
|
|
20230607,153900,78505030,6530,6530,6530,6530,0
|
|
20230607,153800,78505030,6530,6530,6530,6530,0
|
|
20230607,153700,78505030,6530,6530,6530,6530,0
|
|
20230607,153600,78505030,6530,6530,6530,6530,0
|
|
20230607,153500,78505030,6530,6530,6530,6530,0
|
|
20230607,153400,78505030,6530,6530,6530,6530,0
|
|
20230607,153300,78505030,6530,6530,6530,6530,0
|
|
20230607,153200,78505030,6530,6530,6530,6530,0
|
|
20230607,153100,78505030,6530,6530,6530,6530,27
|
|
20230607,153000,78505030,6530,6530,6530,6530,27
|
|
20230607,152900,78328720,6480,6480,6480,6480,0
|
|
20230607,152800,78328720,6480,6480,6480,6480,0
|
|
20230607,152700,78328720,6480,6480,6480,6480,0
|
|
20230607,152600,78328720,6480,6480,6480,6480,0
|
|
20230607,152500,78328720,6480,6480,6480,6480,0
|
|
20230607,152400,78328720,6480,6480,6480,6480,0
|
|
20230607,152300,78328720,6480,6480,6480,6480,0
|
|
20230607,152200,78328720,6480,6480,6480,6480,0
|
|
20230607,152100,78328720,6480,6480,6480,6480,0
|
|
20230607,152000,78328720,6480,6480,6480,6480,0
|
|
20230607,151900,78328720,6480,6480,6480,6480,1639
|
|
20230607,151800,67708000,6490,6490,6490,6490,0
|
|
20230607,151700,67708000,6490,6490,6490,6490,1600
|
|
20230607,151600,57324000,6490,6490,6490,6490,0
|
|
20230607,151500,57324000,6490,6490,6490,6490,1500
|
|
20230607,151400,47589000,6490,6490,6490,6490,0
|
|
20230607,151300,47589000,6490,6490,6490,6490,0
|
|
20230607,151200,47589000,6490,6490,6490,6490,0
|
|
20230607,151100,47589000,6490,6490,6490,6490,0
|
|
20230607,151000,47589000,6490,6490,6490,6490,0
|
|
20230607,150900,47589000,6490,6490,6490,6490,0
|
|
20230607,150800,47589000,6490,6490,6490,6490,0
|
|
20230607,150700,47589000,6490,6490,6490,6490,0
|
|
20230607,150600,47589000,6490,6510,6510,6480,2355
|
|
20230607,150500,32307620,6500,6500,6500,6500,0
|
|
20230607,150400,32307620,6500,6500,6500,6500,0
|
|
20230607,150300,32307620,6500,6500,6500,6500,0
|
|
20230607,150200,32307620,6500,6500,6500,6500,0
|
|
20230607,150100,32307620,6500,6500,6500,6500,0
|
|
20230607,150000,32307620,6500,6500,6500,6500,0
|
|
20230607,145900,32307620,6500,6500,6500,6500,200
|
|
20230607,145800,31007620,6540,6540,6540,6540,0
|
|
20230607,145700,31007620,6540,6540,6540,6540,0
|
|
20230607,145600,31007620,6540,6540,6540,6540,0
|
|
20230607,145500,31007620,6540,6540,6540,6540,0
|
|
20230607,145400,31007620,6540,6540,6540,6540,0
|
|
20230607,145300,31007620,6540,6540,6540,6540,0
|
|
20230607,145200,31007620,6540,6540,6540,6540,0
|
|
20230607,145100,31007620,6540,6540,6540,6540,0
|
|
20230607,145000,31007620,6540,6520,6540,6520,3
|
|
20230607,144900,30988030,6520,6520,6520,6520,0
|
|
20230607,144800,30988030,6520,6520,6520,6520,2
|
|
20230607,144700,30974990,6520,6520,6520,6520,0
|
|
20230607,144600,30974990,6520,6520,6520,6520,0
|
|
20230607,144500,30974990,6520,6520,6520,6520,0
|
|
20230607,144400,30974990,6520,6520,6520,6520,0
|
|
20230607,144300,30974990,6520,6520,6520,6520,0
|
|
20230607,144200,30974990,6520,6520,6520,6520,25
|
|
20230607,144100,30811990,6500,6500,6500,6500,0
|
|
20230607,144000,30811990,6500,6500,6500,6500,0
|
|
20230607,143900,30811990,6500,6500,6500,6500,0
|
|
20230607,143800,30811990,6500,6500,6500,6500,0
|
|
20230607,143700,30811990,6500,6500,6500,6500,0
|
|
20230607,143600,30811990,6500,6500,6500,6500,0
|
|
20230607,143500,30811990,6500,6500,6500,6500,22
|
|
20230607,143400,30668990,6510,6510,6510,6510,0
|
|
20230607,143300,30668990,6510,6510,6510,6510,0
|
|
20230607,143200,30668990,6510,6510,6510,6510,0
|
|
20230607,143100,30668990,6510,6510,6510,6510,0
|
|
20230607,143000,30668990,6510,6510,6510,6510,15
|
|
20230607,142900,30571340,6510,6510,6510,6510,0
|
|
20230607,142800,30571340,6510,6510,6510,6510,0
|
|
20230607,142700,30571340,6510,6510,6510,6510,0
|
|
20230607,142600,30571340,6510,6510,6510,6510,100
|
|
20230607,142500,29920340,6490,6490,6490,6490,0
|
|
20230607,142400,29920340,6490,6490,6490,6490,0
|
|
20230607,142300,29920340,6490,6490,6490,6490,0
|
|
20230607,142200,29920340,6490,6490,6490,6490,0
|
|
20230607,142100,29920340,6490,6490,6490,6490,0
|
|
20230607,142000,29920340,6490,6490,6490,6490,88
|
|
20230607,141900,29349220,6490,6490,6490,6490,0
|
|
20230607,141800,29349220,6490,6490,6490,6490,0
|
|
20230607,141700,29349220,6490,6490,6490,6490,0
|
|
20230607,141600,29349220,6490,6490,6490,6490,0
|
|
20230607,141500,29349220,6490,6490,6490,6490,0
|
|
20230607,141400,29349220,6490,6490,6490,6490,0
|
|
20230607,141300,29349220,6490,6490,6490,6490,0
|
|
20230607,141200,29349220,6490,6490,6490,6490,0
|
|
20230607,141100,29349220,6490,6490,6490,6490,0
|
|
20230607,141000,29349220,6490,6490,6490,6490,0
|
|
20230607,140900,29349220,6490,6490,6490,6490,229
|
|
20230607,140800,27863010,6490,6490,6490,6490,0
|
|
20230607,140700,27863010,6490,6490,6490,6490,0
|
|
20230607,140600,27863010,6490,6490,6490,6490,0
|
|
20230607,140500,27863010,6490,6490,6490,6490,0
|
|
20230607,140400,27863010,6490,6490,6490,6490,0
|
|
20230607,140300,27863010,6490,6490,6490,6490,78
|
|
20230607,140200,27356790,6490,6490,6490,6490,0
|
|
20230607,140100,27356790,6490,6490,6490,6490,0
|
|
20230607,140000,27356790,6490,6490,6490,6490,0
|
|
20230607,135900,27356790,6490,6490,6490,6490,0
|
|
20230607,135800,27356790,6490,6490,6490,6490,0
|
|
20230607,135700,27356790,6490,6490,6490,6490,0
|
|
20230607,135600,27356790,6490,6490,6490,6490,13
|
|
20230607,135500,27272420,6500,6500,6500,6500,0
|
|
20230607,135400,27272420,6500,6500,6500,6500,0
|
|
20230607,135300,27272420,6500,6500,6500,6500,0
|
|
20230607,135200,27272420,6500,6500,6500,6500,0
|
|
20230607,135100,27272420,6500,6500,6500,6500,0
|
|
20230607,135000,27272420,6500,6500,6500,6500,0
|
|
20230607,134900,27272420,6500,6500,6500,6500,0
|
|
20230607,134800,27272420,6500,6500,6500,6500,0
|
|
20230607,134700,27272420,6500,6500,6500,6500,0
|
|
20230607,134600,27272420,6500,6500,6500,6500,0
|
|
20230607,134500,27272420,6500,6500,6500,6500,0
|
|
20230607,134400,27272420,6500,6500,6500,6500,203
|
|
20230607,134300,25952920,6500,6500,6500,6500,1
|
|
20230607,134200,25946420,6500,6500,6500,6500,0
|
|
20230607,134100,25946420,6500,6500,6500,6500,321
|
|
20230607,134000,23859920,6500,6500,6500,6500,14
|
|
20230607,133900,23768920,6510,6510,6510,6510,0
|
|
20230607,133800,23768920,6510,6510,6510,6510,0
|
|
20230607,133700,23768920,6510,6510,6510,6510,0
|
|
20230607,133600,23768920,6510,6510,6510,6510,0
|
|
20230607,133500,23768920,6510,6510,6510,6510,0
|
|
20230607,133400,23768920,6510,6510,6510,6510,0
|
|
20230607,133300,23768920,6510,6510,6510,6510,1
|
|
20230607,133200,23762410,6510,6510,6510,6510,0
|
|
20230607,133100,23762410,6510,6510,6510,6510,0
|
|
20230607,133000,23762410,6510,6510,6510,6510,0
|
|
20230607,132900,23762410,6510,6510,6510,6510,0
|
|
20230607,132800,23762410,6510,6510,6510,6510,0
|
|
20230607,132700,23762410,6510,6510,6510,6510,0
|
|
20230607,132600,23762410,6510,6510,6510,6510,33
|
|
20230607,132500,23547580,6510,6510,6510,6510,0
|
|
20230607,132400,23547580,6510,6510,6510,6510,60
|
|
20230607,132300,23156980,6510,6510,6510,6510,0
|
|
20230607,132200,23156980,6510,6510,6510,6510,0
|
|
20230607,132100,23156980,6510,6510,6510,6510,0
|
|
20230607,132000,23156980,6510,6510,6510,6510,0
|
|
20230607,131900,23156980,6510,6510,6510,6510,0
|
|
20230607,131800,23156980,6510,6510,6510,6510,10
|
|
20230607,131700,23091880,6510,6510,6510,6510,0
|
|
20230607,131600,23091880,6510,6510,6510,6510,0
|
|
20230607,131500,23091880,6510,6510,6510,6510,0
|
|
20230607,131400,23091880,6510,6510,6510,6510,0
|
|
20230607,131300,23091880,6510,6510,6510,6510,0
|
|
20230607,131200,23091880,6510,6510,6510,6510,0
|
|
20230607,131100,23091880,6510,6510,6510,6510,0
|
|
20230607,131000,23091880,6510,6510,6510,6510,13
|
|
20230607,130900,23007250,6510,6510,6510,6510,0
|
|
20230607,130800,23007250,6510,6510,6510,6510,0
|
|
20230607,130700,23007250,6510,6510,6510,6510,0
|
|
20230607,130600,23007250,6510,6510,6510,6510,0
|
|
20230607,130500,23007250,6510,6510,6510,6510,0
|
|
20230607,130400,23007250,6510,6510,6510,6510,0
|
|
20230607,130300,23007250,6510,6510,6510,6510,0
|
|
20230607,130200,23007250,6510,6510,6510,6510,0
|
|
20230607,130100,23007250,6510,6510,6510,6510,0
|
|
20230607,130000,23007250,6510,6510,6510,6510,0
|
|
20230607,125900,23007250,6510,6510,6510,6510,140
|
|
20230607,125800,22095850,6520,6520,6520,6520,0
|
|
20230607,125700,22095850,6520,6520,6520,6520,0
|
|
20230607,125600,22095850,6520,6520,6520,6520,0
|
|
20230607,125500,22095850,6520,6520,6520,6520,0
|
|
20230607,125400,22095850,6520,6520,6520,6520,0
|
|
20230607,125300,22095850,6520,6520,6520,6520,0
|
|
20230607,125200,22095850,6520,6520,6520,6520,0
|
|
20230607,125100,22095850,6520,6520,6520,6520,0
|
|
20230607,125000,22095850,6520,6520,6520,6520,0
|
|
20230607,124900,22095850,6520,6520,6520,6520,0
|
|
20230607,124800,22095850,6520,6520,6520,6520,0
|
|
20230607,124700,22095850,6520,6520,6520,6520,0
|
|
20230607,124600,22095850,6520,6520,6520,6520,0
|
|
20230607,124500,22095850,6520,6520,6520,6520,0
|
|
20230607,124400,22095850,6520,6520,6520,6520,0
|
|
20230607,124300,22095850,6520,6520,6520,6520,0
|
|
20230607,124200,22095850,6520,6520,6520,6520,0
|
|
20230607,124100,22095850,6520,6520,6520,6520,0
|
|
20230607,124000,22095850,6520,6520,6520,6520,0
|
|
20230607,123900,22095850,6520,6520,6520,6520,0
|
|
20230607,123800,22095850,6520,6520,6520,6520,0
|
|
20230607,123700,22095850,6520,6520,6520,6520,0
|
|
20230607,123600,22095850,6520,6520,6520,6520,79
|
|
20230607,123500,21580770,6510,6510,6510,6510,0
|
|
20230607,123400,21580770,6510,6510,6510,6510,3
|
|
20230607,123300,21561240,6510,6510,6510,6510,0
|
|
20230607,123200,21561240,6510,6510,6510,6510,0
|
|
20230607,123100,21561240,6510,6510,6510,6510,0
|
|
20230607,123000,21561240,6510,6510,6510,6510,0
|
|
20230607,122900,21561240,6510,6510,6510,6510,0
|
|
20230607,122800,21561240,6510,6510,6510,6510,0
|
|
20230607,122700,21561240,6510,6510,6510,6510,0
|
|
20230607,122600,21561240,6510,6510,6510,6510,0
|
|
20230607,122500,21561240,6510,6510,6510,6510,0
|
|
20230607,122400,21561240,6510,6510,6510,6510,0
|
|
20230607,122300,21561240,6510,6510,6510,6510,0
|
|
20230607,122200,21561240,6510,6510,6510,6510,0
|
|
20230607,122100,21561240,6510,6510,6510,6510,0
|
|
20230607,122000,21561240,6510,6510,6510,6510,0
|
|
20230607,121900,21561240,6510,6510,6510,6510,0
|
|
20230607,121800,21561240,6510,6510,6510,6510,0
|
|
20230607,121700,21561240,6510,6510,6510,6510,0
|
|
20230607,121600,21561240,6510,6510,6510,6510,0
|
|
20230607,121500,21561240,6510,6510,6510,6510,0
|
|
20230607,121400,21561240,6510,6510,6510,6510,0
|
|
20230607,121300,21561240,6510,6510,6510,6510,0
|
|
20230607,121200,21561240,6510,6510,6510,6510,21
|
|
20230607,121100,21424530,6510,6510,6510,6510,0
|
|
20230607,121000,21424530,6510,6510,6510,6510,13
|
|
20230607,120900,21339900,6510,6510,6510,6510,0
|
|
20230607,120800,21339900,6510,6510,6510,6510,0
|
|
20230607,120700,21339900,6510,6510,6510,6510,0
|
|
20230607,120600,21339900,6510,6510,6510,6510,0
|
|
20230607,120500,21339900,6510,6510,6510,6510,0
|
|
20230607,120400,21339900,6510,6510,6510,6510,0
|
|
20230607,120300,21339900,6510,6510,6510,6510,0
|
|
20230607,120200,21339900,6510,6510,6510,6510,0
|
|
20230607,120100,21339900,6510,6510,6510,6510,0
|
|
20230607,120000,21339900,6510,6510,6510,6510,0
|
|
20230607,115900,21339900,6510,6510,6510,6510,0
|
|
20230607,115800,21339900,6510,6510,6510,6510,0
|
|
20230607,115700,21339900,6510,6510,6510,6510,0
|
|
20230607,115600,21339900,6510,6510,6510,6510,0
|
|
20230607,115500,21339900,6510,6510,6510,6510,0
|
|
20230607,115400,21339900,6510,6510,6510,6510,0
|
|
20230607,115300,21339900,6510,6510,6510,6510,0
|
|
20230607,115200,21339900,6510,6510,6510,6510,0
|
|
20230607,115100,21339900,6510,6510,6510,6510,0
|
|
20230607,115000,21339900,6510,6510,6510,6510,0
|
|
20230607,114900,21339900,6510,6510,6510,6510,0
|
|
20230607,114800,21339900,6510,6510,6510,6510,0
|
|
20230607,114700,21339900,6510,6510,6510,6510,0
|
|
20230607,114600,21339900,6510,6510,6510,6510,0
|
|
20230607,114500,21339900,6510,6510,6510,6510,0
|
|
20230607,114400,21339900,6510,6510,6510,6510,0
|
|
20230607,114300,21339900,6510,6510,6510,6510,0
|
|
20230607,114200,21339900,6510,6500,6510,6500,1842
|
|
20230607,114100,9348640,6490,6490,6490,6490,0
|
|
20230607,114000,9348640,6490,6490,6490,6490,0
|
|
20230607,113900,9348640,6490,6490,6490,6490,0
|
|
20230607,113800,9348640,6490,6490,6490,6490,0
|
|
20230607,113700,9348640,6490,6490,6490,6490,0
|
|
20230607,113600,9348640,6490,6490,6490,6490,0
|
|
20230607,113500,9348640,6490,6490,6490,6490,0
|
|
20230607,113400,9348640,6490,6490,6490,6490,14
|
|
20230607,113300,9257780,6490,6490,6490,6490,0
|
|
20230607,113200,9257780,6490,6490,6490,6490,0
|
|
20230607,113100,9257780,6490,6490,6490,6490,0
|
|
20230607,113000,9257780,6490,6490,6490,6490,0
|
|
20230607,112900,9257780,6490,6490,6490,6490,0
|
|
20230607,112800,9257780,6490,6490,6490,6490,0
|
|
20230607,112700,9257780,6490,6490,6490,6490,0
|
|
20230607,112600,9257780,6490,6490,6490,6490,0
|
|
20230607,112500,9257780,6490,6490,6490,6490,18
|
|
20230607,112400,9140960,6500,6500,6500,6500,0
|
|
20230607,112300,9140960,6500,6500,6500,6500,0
|
|
20230607,112200,9140960,6500,6500,6500,6500,13
|
|
20230607,112100,9056460,6490,6490,6490,6490,0
|
|
20230607,112000,9056460,6490,6490,6490,6490,0
|
|
20230607,111900,9056460,6490,6490,6490,6490,0
|
|
20230607,111800,9056460,6490,6490,6490,6490,0
|
|
20230607,111700,9056460,6490,6490,6490,6490,0
|
|
20230607,111600,9056460,6490,6490,6490,6490,0
|
|
20230607,111500,9056460,6490,6490,6490,6490,0
|
|
20230607,111400,9056460,6490,6490,6490,6490,0
|
|
20230607,111300,9056460,6490,6490,6490,6490,0
|
|
20230607,111200,9056460,6490,6490,6490,6490,0
|
|
20230607,111100,9056460,6490,6490,6490,6490,0
|
|
20230607,111000,9056460,6490,6490,6490,6490,96
|
|
20230607,110900,8433420,6500,6500,6500,6500,0
|
|
20230607,110800,8433420,6500,6500,6500,6500,0
|
|
20230607,110700,8433420,6500,6500,6500,6500,0
|
|
20230607,110600,8433420,6500,6500,6500,6500,20
|
|
20230607,110500,8303420,6480,6480,6480,6480,0
|
|
20230607,110400,8303420,6480,6480,6480,6480,0
|
|
20230607,110300,8303420,6480,6480,6480,6480,199
|
|
20230607,110200,7013900,6480,6480,6480,6480,91
|
|
20230607,110100,6424220,6480,6480,6480,6480,0
|
|
20230607,110000,6424220,6480,6480,6480,6480,0
|
|
20230607,105900,6424220,6480,6480,6480,6480,0
|
|
20230607,105800,6424220,6480,6480,6480,6480,0
|
|
20230607,105700,6424220,6480,6480,6480,6480,0
|
|
20230607,105600,6424220,6480,6480,6480,6480,0
|
|
20230607,105500,6424220,6480,6480,6480,6480,165
|
|
20230607,105400,5355020,6480,6480,6480,6480,0
|
|
20230607,105300,5355020,6480,6480,6480,6480,0
|
|
20230607,105200,5355020,6480,6480,6480,6480,0
|
|
20230607,105100,5355020,6480,6480,6480,6480,0
|
|
20230607,105000,5355020,6480,6480,6480,6480,40
|
|
20230607,104900,5095820,6490,6490,6490,6490,0
|
|
20230607,104800,5095820,6490,6490,6490,6490,0
|
|
20230607,104700,5095820,6490,6490,6490,6490,0
|
|
20230607,104600,5095820,6490,6490,6490,6490,0
|
|
20230607,104500,5095820,6490,6490,6490,6490,0
|
|
20230607,104400,5095820,6490,6490,6490,6490,0
|
|
20230607,104300,5095820,6490,6490,6490,6490,0
|
|
20230607,104200,5095820,6490,6490,6490,6490,0
|
|
20230607,104100,5095820,6490,6490,6490,6490,0
|
|
20230607,104000,5095820,6490,6490,6490,6490,43
|
|
20230607,103900,4816750,6490,6490,6490,6490,0
|
|
20230607,103800,4816750,6490,6490,6490,6490,10
|
|
20230607,103700,4751850,6480,6480,6480,6480,0
|
|
20230607,103600,4751850,6480,6480,6480,6480,0
|
|
20230607,103500,4751850,6480,6480,6480,6480,0
|
|
20230607,103400,4751850,6480,6480,6480,6480,0
|
|
20230607,103300,4751850,6480,6480,6480,6480,0
|
|
20230607,103200,4751850,6480,6480,6480,6480,0
|
|
20230607,103100,4751850,6480,6480,6480,6480,0
|
|
20230607,103000,4751850,6480,6480,6480,6480,0
|
|
20230607,102900,4751850,6480,6480,6480,6480,0
|
|
20230607,102800,4751850,6480,6480,6480,6480,0
|
|
20230607,102700,4751850,6480,6480,6480,6480,0
|
|
20230607,102600,4751850,6480,6480,6480,6480,1
|
|
20230607,102500,4745370,6490,6490,6490,6490,0
|
|
20230607,102400,4745370,6490,6490,6490,6490,49
|
|
20230607,102300,4427360,6490,6480,6490,6480,129
|
|
20230607,102200,3591300,6480,6480,6480,6480,0
|
|
20230607,102100,3591300,6480,6480,6480,6480,0
|
|
20230607,102000,3591300,6480,6480,6480,6480,0
|
|
20230607,101900,3591300,6480,6480,6480,6480,0
|
|
20230607,101800,3591300,6480,6480,6480,6480,0
|
|
20230607,101700,3591300,6480,6480,6480,6480,0
|
|
20230607,101600,3591300,6480,6480,6480,6480,0
|
|
20230607,101500,3591300,6480,6480,6480,6480,0
|
|
20230607,101400,3591300,6480,6480,6480,6480,0
|
|
20230607,101300,3591300,6480,6480,6480,6480,0
|
|
20230607,101200,3591300,6480,6480,6480,6480,0
|
|
20230607,101100,3591300,6480,6480,6480,6480,0
|
|
20230607,101000,3591300,6480,6480,6480,6480,13
|
|
20230607,100900,3507060,6490,6490,6490,6490,0
|
|
20230607,100800,3507060,6490,6490,6490,6490,0
|
|
20230607,100700,3507060,6490,6490,6490,6490,0
|
|
20230607,100600,3507060,6490,6490,6490,6490,0
|
|
20230607,100500,3507060,6490,6490,6490,6490,0
|
|
20230607,100400,3507060,6490,6490,6490,6490,50
|
|
20230607,100300,3182560,6490,6490,6490,6490,0
|
|
20230607,100200,3182560,6490,6490,6490,6490,0
|
|
20230607,100100,3182560,6490,6490,6490,6490,128
|
|
20230607,100000,2351840,6490,6490,6490,6490,0
|
|
20230607,095900,2351840,6490,6490,6490,6490,3
|
|
20230607,095800,2332370,6480,6480,6480,6480,0
|
|
20230607,095700,2332370,6480,6480,6480,6480,0
|
|
20230607,095600,2332370,6480,6480,6480,6480,75
|
|
20230607,095500,1846370,6480,6480,6480,6480,0
|
|
20230607,095400,1846370,6480,6480,6480,6480,0
|
|
20230607,095300,1846370,6480,6480,6480,6480,0
|
|
20230607,095200,1846370,6480,6480,6480,6480,0
|
|
20230607,095100,1846370,6480,6480,6480,6480,40
|
|
20230607,095000,1587170,6490,6490,6490,6490,0
|
|
20230607,094900,1587170,6490,6490,6490,6490,0
|
|
20230607,094800,1587170,6490,6490,6490,6490,0
|
|
20230607,094700,1587170,6490,6490,6490,6490,1
|
|
20230607,094600,1580680,6490,6490,6490,6490,4
|
|
20230607,094500,1554720,6490,6490,6490,6490,0
|
|
20230607,094400,1554720,6490,6490,6490,6490,60
|
|
20230607,094300,1165320,6500,6500,6500,6500,0
|
|
20230607,094200,1165320,6500,6500,6500,6500,0
|
|
20230607,094100,1165320,6500,6500,6500,6500,0
|
|
20230607,094000,1165320,6500,6500,6500,6500,0
|
|
20230607,093900,1165320,6500,6500,6500,6500,0
|
|
20230607,093800,1165320,6500,6500,6500,6500,32
|
|
20230607,093700,957320,6500,6500,6500,6500,0
|
|
20230607,093600,957320,6500,6500,6500,6500,0
|
|
20230607,093500,957320,6500,6500,6500,6500,0
|
|
20230607,093400,957320,6500,6500,6500,6500,0
|
|
20230607,093300,957320,6500,6500,6500,6500,0
|
|
20230607,093200,957320,6500,6500,6500,6500,0
|
|
20230607,093100,957320,6500,6500,6500,6500,0
|
|
20230607,093000,957320,6500,6500,6500,6500,0
|
|
20230607,092900,957320,6500,6500,6500,6500,0
|
|
20230607,092800,957320,6500,6500,6500,6500,5
|
|
20230607,092700,924820,6500,6500,6500,6500,0
|
|
20230607,092600,924820,6500,6500,6500,6500,0
|
|
20230607,092500,924820,6500,6500,6500,6500,38
|
|
20230607,092400,677820,6500,6500,6500,6500,0
|
|
20230607,092300,677820,6500,6500,6500,6500,0
|
|
20230607,092200,677820,6500,6500,6500,6500,0
|
|
20230607,092100,677820,6500,6500,6500,6500,0
|
|
20230607,092000,677820,6500,6500,6500,6500,0
|
|
20230607,091900,677820,6500,6500,6500,6500,0
|
|
20230607,091800,677820,6500,6500,6500,6500,0
|
|
20230607,091700,677820,6500,6500,6500,6500,8
|
|
20230607,091600,625820,6510,6510,6510,6510,0
|
|
20230607,091500,625820,6510,6510,6510,6510,0
|
|
20230607,091400,625820,6510,6510,6510,6510,2
|
|
20230607,091300,612800,6510,6510,6510,6510,0
|
|
20230607,091200,612800,6510,6510,6510,6510,0
|
|
20230607,091100,612800,6510,6510,6510,6510,8
|
|
20230607,091000,560720,6520,6520,6520,6520,0
|
|
20230607,090900,560720,6520,6520,6520,6520,0
|
|
20230607,090800,560720,6520,6520,6520,6520,0
|
|
20230607,090700,560720,6520,6520,6520,6520,80
|
|
20230607,090600,39120,6520,6520,6520,6520,0
|
|
20230607,090500,39120,6520,6520,6520,6520,0
|
|
20230607,090400,39120,6520,6520,6520,6520,0
|
|
20230607,090300,39120,6520,6520,6520,6520,0
|
|
20230607,090200,39120,6520,6520,6520,6520,0
|
|
20230607,090100,39120,6520,6520,6520,6520,0
|
|
20230607,090000,39120,6520,6520,6520,6520,6
|