586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184300,240010300,6420,6420,6420,6420,765
|
|
20230706,184200,240010300,6420,6420,6420,6420,0
|
|
20230706,184100,240010300,6420,6420,6420,6420,0
|
|
20230706,184000,240010300,6420,6420,6420,6420,0
|
|
20230706,183900,240010300,6420,6420,6420,6420,0
|
|
20230706,183800,240010300,6420,6420,6420,6420,0
|
|
20230706,183700,240010300,6420,6420,6420,6420,0
|
|
20230706,183600,240010300,6420,6420,6420,6420,0
|
|
20230706,183500,240010300,6420,6420,6420,6420,0
|
|
20230706,183400,240010300,6420,6420,6420,6420,0
|
|
20230706,183300,240010300,6420,6420,6420,6420,0
|
|
20230706,183200,240010300,6420,6420,6420,6420,0
|
|
20230706,183100,240010300,6420,6420,6420,6420,0
|
|
20230706,183000,240010300,6420,6420,6420,6420,0
|
|
20230706,182900,240010300,6420,6420,6420,6420,0
|
|
20230706,182800,240010300,6420,6420,6420,6420,0
|
|
20230706,182700,240010300,6420,6420,6420,6420,0
|
|
20230706,182600,240010300,6420,6420,6420,6420,0
|
|
20230706,182500,240010300,6420,6420,6420,6420,0
|
|
20230706,182400,240010300,6420,6420,6420,6420,0
|
|
20230706,182300,240010300,6420,6420,6420,6420,0
|
|
20230706,182200,240010300,6420,6420,6420,6420,0
|
|
20230706,182100,240010300,6420,6420,6420,6420,0
|
|
20230706,182000,240010300,6420,6420,6420,6420,0
|
|
20230706,181900,240010300,6420,6420,6420,6420,0
|
|
20230706,181800,240010300,6420,6420,6420,6420,0
|
|
20230706,181700,240010300,6420,6420,6420,6420,0
|
|
20230706,181600,240010300,6420,6420,6420,6420,0
|
|
20230706,181500,240010300,6420,6420,6420,6420,0
|
|
20230706,181400,240010300,6420,6420,6420,6420,0
|
|
20230706,181300,240010300,6420,6420,6420,6420,765
|
|
20230706,181200,240010300,6420,6420,6420,6420,0
|
|
20230706,181100,240010300,6420,6420,6420,6420,0
|
|
20230706,181000,240010300,6420,6420,6420,6420,0
|
|
20230706,180900,240010300,6420,6420,6420,6420,0
|
|
20230706,180800,240010300,6420,6420,6420,6420,0
|
|
20230706,180700,240010300,6420,6420,6420,6420,0
|
|
20230706,180600,240010300,6420,6420,6420,6420,0
|
|
20230706,180500,240010300,6420,6420,6420,6420,0
|
|
20230706,180400,240010300,6420,6420,6420,6420,0
|
|
20230706,180300,240010300,6420,6420,6420,6420,0
|
|
20230706,180200,240010300,6420,6420,6420,6420,0
|
|
20230706,180100,240010300,6420,6420,6420,6420,0
|
|
20230706,180000,240010300,6420,6420,6420,6420,0
|
|
20230706,175900,240010300,6420,6420,6420,6420,0
|
|
20230706,175800,240010300,6420,6420,6420,6420,0
|
|
20230706,175700,240010300,6420,6420,6420,6420,0
|
|
20230706,175600,240010300,6420,6420,6420,6420,0
|
|
20230706,175500,240010300,6420,6420,6420,6420,0
|
|
20230706,175400,240010300,6420,6420,6420,6420,0
|
|
20230706,175300,240010300,6420,6420,6420,6420,0
|
|
20230706,175200,240010300,6420,6420,6420,6420,0
|
|
20230706,175100,240010300,6420,6420,6420,6420,0
|
|
20230706,175000,240010300,6420,6420,6420,6420,0
|
|
20230706,174900,240010300,6420,6420,6420,6420,0
|
|
20230706,174800,240010300,6420,6420,6420,6420,0
|
|
20230706,174700,240010300,6420,6420,6420,6420,0
|
|
20230706,174600,240010300,6420,6420,6420,6420,0
|
|
20230706,174500,240010300,6420,6420,6420,6420,0
|
|
20230706,174400,240010300,6420,6420,6420,6420,0
|
|
20230706,174300,240010300,6420,6420,6420,6420,765
|
|
20230706,174200,240010300,6420,6420,6420,6420,0
|
|
20230706,174100,240010300,6420,6420,6420,6420,0
|
|
20230706,174000,240010300,6420,6420,6420,6420,0
|
|
20230706,173900,240010300,6420,6420,6420,6420,0
|
|
20230706,173800,240010300,6420,6420,6420,6420,0
|
|
20230706,173700,240010300,6420,6420,6420,6420,0
|
|
20230706,173600,240010300,6420,6420,6420,6420,0
|
|
20230706,173500,240010300,6420,6420,6420,6420,0
|
|
20230706,173400,240010300,6420,6420,6420,6420,0
|
|
20230706,173300,240010300,6420,6420,6420,6420,0
|
|
20230706,173200,240010300,6420,6420,6420,6420,0
|
|
20230706,173100,240010300,6420,6420,6420,6420,0
|
|
20230706,173000,240010300,6420,6420,6420,6420,0
|
|
20230706,172900,240010300,6420,6420,6420,6420,0
|
|
20230706,172800,240010300,6420,6420,6420,6420,0
|
|
20230706,172700,240010300,6420,6420,6420,6420,0
|
|
20230706,172600,240010300,6420,6420,6420,6420,0
|
|
20230706,172500,240010300,6420,6420,6420,6420,0
|
|
20230706,172400,240010300,6420,6420,6420,6420,0
|
|
20230706,172300,240010300,6420,6420,6420,6420,0
|
|
20230706,172200,240010300,6420,6420,6420,6420,0
|
|
20230706,172100,240010300,6420,6420,6420,6420,0
|
|
20230706,172000,240010300,6420,6420,6420,6420,0
|
|
20230706,171900,240010300,6420,6420,6420,6420,0
|
|
20230706,171800,240010300,6420,6420,6420,6420,0
|
|
20230706,171700,240010300,6420,6420,6420,6420,0
|
|
20230706,171600,240010300,6420,6420,6420,6420,0
|
|
20230706,171500,240010300,6420,6420,6420,6420,0
|
|
20230706,171400,240010300,6420,6420,6420,6420,0
|
|
20230706,171300,240010300,6420,6420,6420,6420,765
|
|
20230706,171200,240010300,6420,6420,6420,6420,0
|
|
20230706,171100,240010300,6420,6420,6420,6420,0
|
|
20230706,171000,240010300,6420,6420,6420,6420,0
|
|
20230706,170900,240010300,6420,6420,6420,6420,0
|
|
20230706,170800,240010300,6420,6420,6420,6420,0
|
|
20230706,170700,240010300,6420,6420,6420,6420,0
|
|
20230706,170600,240010300,6420,6420,6420,6420,0
|
|
20230706,170500,240010300,6420,6420,6420,6420,0
|
|
20230706,170400,240010300,6420,6420,6420,6420,0
|
|
20230706,170300,240010300,6420,6420,6420,6420,0
|
|
20230706,170200,240010300,6420,6420,6420,6420,0
|
|
20230706,170100,240010300,6420,6420,6420,6420,0
|
|
20230706,170000,240010300,6420,6420,6420,6420,0
|
|
20230706,165900,240010300,6420,6420,6420,6420,0
|
|
20230706,165800,240010300,6420,6420,6420,6420,0
|
|
20230706,165700,240010300,6420,6420,6420,6420,0
|
|
20230706,165600,240010300,6420,6420,6420,6420,0
|
|
20230706,165500,240010300,6420,6420,6420,6420,0
|
|
20230706,165400,240010300,6420,6420,6420,6420,0
|
|
20230706,165300,240010300,6420,6420,6420,6420,0
|
|
20230706,165200,240010300,6420,6420,6420,6420,0
|
|
20230706,165100,240010300,6420,6420,6420,6420,0
|
|
20230706,165000,240010300,6420,6420,6420,6420,0
|
|
20230706,164900,240010300,6420,6420,6420,6420,0
|
|
20230706,164800,240010300,6420,6420,6420,6420,0
|
|
20230706,164700,240010300,6420,6420,6420,6420,0
|
|
20230706,164600,240010300,6420,6420,6420,6420,0
|
|
20230706,164500,240010300,6420,6420,6420,6420,0
|
|
20230706,164400,240010300,6420,6420,6420,6420,0
|
|
20230706,164300,240010300,6420,6420,6420,6420,765
|
|
20230706,164200,240010300,6420,6420,6420,6420,0
|
|
20230706,164100,240010300,6420,6420,6420,6420,0
|
|
20230706,164000,240010300,6420,6420,6420,6420,0
|
|
20230706,163900,240010300,6420,6420,6420,6420,0
|
|
20230706,163800,240010300,6420,6420,6420,6420,0
|
|
20230706,163700,240010300,6420,6420,6420,6420,0
|
|
20230706,163600,240010300,6420,6420,6420,6420,0
|
|
20230706,163500,240010300,6420,6420,6420,6420,0
|
|
20230706,163400,240010300,6420,6420,6420,6420,0
|
|
20230706,163300,240010300,6420,6420,6420,6420,0
|
|
20230706,163200,240010300,6420,6420,6420,6420,0
|
|
20230706,163100,240010300,6420,6420,6420,6420,0
|
|
20230706,163000,240010300,6420,6420,6420,6420,0
|
|
20230706,162900,240010300,6420,6420,6420,6420,0
|
|
20230706,162800,240010300,6420,6420,6420,6420,0
|
|
20230706,162700,240010300,6420,6420,6420,6420,0
|
|
20230706,162600,240010300,6420,6420,6420,6420,0
|
|
20230706,162500,240010300,6420,6420,6420,6420,0
|
|
20230706,162400,240010300,6420,6420,6420,6420,0
|
|
20230706,162300,240010300,6420,6420,6420,6420,0
|
|
20230706,162200,240010300,6420,6420,6420,6420,0
|
|
20230706,162100,240010300,6420,6420,6420,6420,0
|
|
20230706,162000,240010300,6420,6420,6420,6420,0
|
|
20230706,161900,240010300,6420,6420,6420,6420,0
|
|
20230706,161800,240010300,6420,6420,6420,6420,0
|
|
20230706,161700,240010300,6420,6420,6420,6420,0
|
|
20230706,161600,240010300,6420,6420,6420,6420,0
|
|
20230706,161500,240010300,6420,6420,6420,6420,0
|
|
20230706,161400,240010300,6420,6420,6420,6420,0
|
|
20230706,161300,240010300,6420,6420,6420,6420,765
|
|
20230706,161200,240010300,6420,6420,6420,6420,0
|
|
20230706,161100,240010300,6420,6420,6420,6420,0
|
|
20230706,161000,240010300,6420,6420,6420,6420,0
|
|
20230706,160900,240010300,6420,6420,6420,6420,0
|
|
20230706,160800,240010300,6420,6420,6420,6420,0
|
|
20230706,160700,240010300,6420,6420,6420,6420,0
|
|
20230706,160600,240010300,6420,6420,6420,6420,0
|
|
20230706,160500,240010300,6420,6420,6420,6420,0
|
|
20230706,160400,240010300,6420,6420,6420,6420,0
|
|
20230706,160300,240010300,6420,6420,6420,6420,0
|
|
20230706,160200,240010300,6420,6420,6420,6420,0
|
|
20230706,160100,240010300,6420,6420,6420,6420,0
|
|
20230706,160000,240010300,6420,6420,6420,6420,0
|
|
20230706,155900,240010300,6420,6420,6420,6420,0
|
|
20230706,155800,240010300,6420,6420,6420,6420,0
|
|
20230706,155700,240010300,6420,6420,6420,6420,0
|
|
20230706,155600,240010300,6420,6420,6420,6420,0
|
|
20230706,155500,240010300,6420,6420,6420,6420,0
|
|
20230706,155400,240010300,6420,6420,6420,6420,0
|
|
20230706,155300,240010300,6420,6420,6420,6420,0
|
|
20230706,155200,240010300,6420,6420,6420,6420,0
|
|
20230706,155100,240010300,6420,6420,6420,6420,0
|
|
20230706,155000,240010300,6420,6420,6420,6420,0
|
|
20230706,154900,240010300,6420,6420,6420,6420,0
|
|
20230706,154800,240010300,6420,6420,6420,6420,0
|
|
20230706,154700,240010300,6420,6420,6420,6420,0
|
|
20230706,154600,240010300,6420,6420,6420,6420,0
|
|
20230706,154500,240010300,6420,6420,6420,6420,0
|
|
20230706,154400,240010300,6420,6420,6420,6420,0
|
|
20230706,154300,240010300,6420,6420,6420,6420,765
|
|
20230706,154200,240010300,6420,6420,6420,6420,0
|
|
20230706,154100,240010300,6420,6420,6420,6420,0
|
|
20230706,154000,240010300,6420,6420,6420,6420,0
|
|
20230706,153900,240010300,6420,6420,6420,6420,0
|
|
20230706,153800,240010300,6420,6420,6420,6420,0
|
|
20230706,153700,240010300,6420,6420,6420,6420,0
|
|
20230706,153600,240010300,6420,6420,6420,6420,0
|
|
20230706,153500,240010300,6420,6420,6420,6420,0
|
|
20230706,153400,240010300,6420,6420,6420,6420,0
|
|
20230706,153300,240010300,6420,6420,6420,6420,0
|
|
20230706,153200,240010300,6420,6420,6420,6420,0
|
|
20230706,153100,240010300,6420,6420,6420,6420,0
|
|
20230706,153000,240010300,6420,6420,6420,6420,765
|
|
20230706,152900,235099000,6400,6400,6400,6400,0
|
|
20230706,152800,235099000,6400,6400,6400,6400,0
|
|
20230706,152700,235099000,6400,6400,6400,6400,0
|
|
20230706,152600,235099000,6400,6400,6400,6400,0
|
|
20230706,152500,235099000,6400,6400,6400,6400,0
|
|
20230706,152400,235099000,6400,6400,6400,6400,0
|
|
20230706,152300,235099000,6400,6400,6400,6400,0
|
|
20230706,152200,235099000,6400,6400,6400,6400,0
|
|
20230706,152100,235099000,6400,6400,6400,6400,0
|
|
20230706,152000,235099000,6400,6400,6400,6400,0
|
|
20230706,151900,235099000,6400,6420,6420,6400,71
|
|
20230706,151800,234643220,6430,6430,6430,6430,0
|
|
20230706,151700,234643220,6430,6430,6430,6430,0
|
|
20230706,151600,234643220,6430,6430,6430,6430,0
|
|
20230706,151500,234643220,6430,6430,6430,6430,0
|
|
20230706,151400,234643220,6430,6430,6430,6430,9
|
|
20230706,151300,234585350,6430,6430,6430,6430,5
|
|
20230706,151200,234553200,6430,6430,6430,6430,1
|
|
20230706,151100,234546770,6440,6440,6440,6440,11
|
|
20230706,151000,234475930,6440,6410,6440,6360,163
|
|
20230706,150900,233436080,6450,6450,6450,6450,0
|
|
20230706,150800,233436080,6450,6450,6450,6450,1
|
|
20230706,150700,233429630,6450,6450,6450,6450,0
|
|
20230706,150600,233429630,6450,6450,6460,6440,190
|
|
20230706,150500,232204330,6460,6440,6460,6440,703
|
|
20230706,150400,227669940,6450,6390,6450,6390,900
|
|
20230706,150300,221883380,6400,6400,6400,6400,0
|
|
20230706,150200,221883380,6400,6400,6400,6400,5
|
|
20230706,150100,221851380,6400,6400,6400,6400,0
|
|
20230706,150000,221851380,6400,6400,6400,6400,5
|
|
20230706,145900,221819380,6410,6410,6410,6410,0
|
|
20230706,145800,221819380,6410,6380,6410,6380,2
|
|
20230706,145700,221806590,6380,6380,6380,6380,735
|
|
20230706,145600,217117290,6380,6380,6380,6380,0
|
|
20230706,145500,217117290,6380,6460,6490,6370,145
|
|
20230706,145400,216183280,6490,6490,6490,6490,0
|
|
20230706,145300,216183280,6490,6440,6490,6440,407
|
|
20230706,145200,213555250,6440,6390,6440,6390,210
|
|
20230706,145100,212208530,6350,6350,6350,6350,0
|
|
20230706,145000,212208530,6350,6350,6350,6350,0
|
|
20230706,144900,212208530,6350,6350,6350,6350,483
|
|
20230706,144800,209141480,6350,6350,6350,6350,2000
|
|
20230706,144700,196441480,6350,6350,6350,6350,0
|
|
20230706,144600,196441480,6350,6350,6350,6350,7
|
|
20230706,144500,196397030,6350,6350,6350,6350,110
|
|
20230706,144400,195698530,6350,6350,6350,6350,0
|
|
20230706,144300,195698530,6350,6350,6350,6350,1964
|
|
20230706,144200,183227130,6350,6360,6360,6350,36
|
|
20230706,144100,182998430,6350,6370,6370,6350,2001
|
|
20230706,144000,170292060,6370,6410,6410,6350,2236
|
|
20230706,143900,156074420,6410,6410,6410,6410,11
|
|
20230706,143800,156003910,6410,6410,6410,6410,0
|
|
20230706,143700,156003910,6410,6410,6410,6410,6
|
|
20230706,143600,155965450,6390,6390,6390,6390,33
|
|
20230706,143500,155754580,6400,6400,6400,6400,317
|
|
20230706,143400,153725780,6400,6380,6400,6380,800
|
|
20230706,143300,148608520,6380,6370,6380,6370,11
|
|
20230706,143200,148538440,6380,6370,6380,6370,8
|
|
20230706,143100,148487410,6380,6360,6380,6360,20
|
|
20230706,143000,148359880,6350,6350,6350,6350,2
|
|
20230706,142900,148347180,6350,6350,6350,6350,83
|
|
20230706,142800,147820130,6350,6350,6350,6350,0
|
|
20230706,142700,147820130,6350,6350,6350,6350,0
|
|
20230706,142600,147820130,6350,6350,6350,6350,0
|
|
20230706,142500,147820130,6350,6350,6350,6350,0
|
|
20230706,142400,147820130,6350,6350,6350,6350,0
|
|
20230706,142300,147820130,6350,6350,6350,6350,0
|
|
20230706,142200,147820130,6350,6350,6350,6350,0
|
|
20230706,142100,147820130,6350,6350,6350,6350,0
|
|
20230706,142000,147820130,6350,6350,6350,6350,0
|
|
20230706,141900,147820130,6350,6350,6350,6350,0
|
|
20230706,141800,147820130,6350,6350,6350,6350,0
|
|
20230706,141700,147820130,6350,6350,6350,6350,0
|
|
20230706,141600,147820130,6350,6350,6350,6350,0
|
|
20230706,141500,147820130,6350,6350,6350,6350,0
|
|
20230706,141400,147820130,6350,6350,6350,6350,48
|
|
20230706,141300,147515330,6350,6350,6350,6350,0
|
|
20230706,141200,147515330,6350,6350,6350,6350,0
|
|
20230706,141100,147515330,6350,6350,6350,6350,0
|
|
20230706,141000,147515330,6350,6350,6350,6350,0
|
|
20230706,140900,147515330,6350,6350,6350,6350,3
|
|
20230706,140800,147496280,6340,6340,6340,6340,0
|
|
20230706,140700,147496280,6340,6340,6340,6340,1
|
|
20230706,140600,147489940,6330,6330,6330,6330,0
|
|
20230706,140500,147489940,6330,6330,6330,6330,200
|
|
20230706,140400,146223940,6330,6330,6330,6330,150
|
|
20230706,140300,145274440,6330,6330,6330,6330,100
|
|
20230706,140200,144641440,6330,6330,6330,6330,0
|
|
20230706,140100,144641440,6330,6330,6330,6330,0
|
|
20230706,140000,144641440,6330,6330,6330,6330,0
|
|
20230706,135900,144641440,6330,6330,6330,6330,0
|
|
20230706,135800,144641440,6330,6330,6330,6330,0
|
|
20230706,135700,144641440,6330,6330,6330,6330,0
|
|
20230706,135600,144641440,6330,6330,6330,6330,0
|
|
20230706,135500,144641440,6330,6330,6330,6330,0
|
|
20230706,135400,144641440,6330,6330,6330,6330,0
|
|
20230706,135300,144641440,6330,6330,6330,6330,0
|
|
20230706,135200,144641440,6330,6330,6330,6330,0
|
|
20230706,135100,144641440,6330,6330,6330,6330,0
|
|
20230706,135000,144641440,6330,6330,6330,6330,0
|
|
20230706,134900,144641440,6330,6330,6330,6330,0
|
|
20230706,134800,144641440,6330,6330,6330,6330,1
|
|
20230706,134700,144635110,6330,6330,6330,6330,0
|
|
20230706,134600,144635110,6330,6330,6330,6330,0
|
|
20230706,134500,144635110,6330,6330,6330,6330,1
|
|
20230706,134400,144628780,6350,6350,6350,6350,0
|
|
20230706,134300,144628780,6350,6350,6350,6350,0
|
|
20230706,134200,144628780,6350,6350,6350,6350,0
|
|
20230706,134100,144628780,6350,6330,6350,6330,336
|
|
20230706,134000,142495420,6330,6330,6330,6330,11
|
|
20230706,133900,142425790,6330,6350,6350,6330,315
|
|
20230706,133800,140430920,6350,6350,6350,6350,4
|
|
20230706,133700,140405520,6360,6360,6360,6360,107
|
|
20230706,133600,139725000,6360,6360,6360,6360,0
|
|
20230706,133500,139725000,6360,6360,6360,6360,20
|
|
20230706,133400,139597800,6370,6370,6370,6370,0
|
|
20230706,133300,139597800,6370,6370,6370,6370,0
|
|
20230706,133200,139597800,6370,6370,6370,6370,0
|
|
20230706,133100,139597800,6370,6370,6370,6370,0
|
|
20230706,133000,139597800,6370,6370,6370,6370,0
|
|
20230706,132900,139597800,6370,6370,6370,6370,0
|
|
20230706,132800,139597800,6370,6370,6370,6370,0
|
|
20230706,132700,139597800,6370,6370,6370,6370,1
|
|
20230706,132600,139591430,6360,6360,6360,6360,0
|
|
20230706,132500,139591430,6360,6360,6360,6360,0
|
|
20230706,132400,139591430,6360,6360,6360,6360,0
|
|
20230706,132300,139591430,6360,6360,6360,6360,0
|
|
20230706,132200,139591430,6360,6360,6360,6360,0
|
|
20230706,132100,139591430,6360,6360,6360,6360,1
|
|
20230706,132000,139585070,6360,6360,6360,6360,1
|
|
20230706,131900,139578710,6360,6370,6370,6360,42
|
|
20230706,131800,139311180,6370,6370,6370,6370,0
|
|
20230706,131700,139311180,6370,6370,6370,6370,0
|
|
20230706,131600,139311180,6370,6370,6370,6370,0
|
|
20230706,131500,139311180,6370,6370,6370,6370,0
|
|
20230706,131400,139311180,6370,6370,6370,6370,25
|
|
20230706,131300,139151930,6370,6370,6370,6370,0
|
|
20230706,131200,139151930,6370,6370,6370,6370,0
|
|
20230706,131100,139151930,6370,6370,6370,6370,1
|
|
20230706,131000,139145560,6370,6370,6370,6370,6
|
|
20230706,130900,139107340,6370,6380,6380,6370,29
|
|
20230706,130800,138922330,6380,6380,6380,6380,0
|
|
20230706,130700,138922330,6380,6380,6380,6380,6
|
|
20230706,130600,138884050,6380,6380,6380,6380,6
|
|
20230706,130500,138845770,6380,6380,6380,6380,5
|
|
20230706,130400,138813870,6380,6380,6380,6380,155
|
|
20230706,130300,137824970,6380,6380,6380,6380,0
|
|
20230706,130200,137824970,6380,6380,6380,6380,0
|
|
20230706,130100,137824970,6380,6380,6380,6380,10
|
|
20230706,130000,137761170,6380,6380,6380,6380,1
|
|
20230706,125900,137754790,6380,6380,6380,6380,1
|
|
20230706,125800,137748410,6380,6390,6390,6380,41
|
|
20230706,125700,137486430,6390,6390,6390,6390,0
|
|
20230706,125600,137486430,6390,6390,6390,6390,0
|
|
20230706,125500,137486430,6390,6390,6390,6390,0
|
|
20230706,125400,137486430,6390,6390,6390,6390,5
|
|
20230706,125300,137454480,6390,6390,6390,6390,0
|
|
20230706,125200,137454480,6390,6390,6390,6390,142
|
|
20230706,125100,136547100,6380,6380,6380,6380,0
|
|
20230706,125000,136547100,6380,6380,6380,6380,0
|
|
20230706,124900,136547100,6380,6380,6380,6380,0
|
|
20230706,124800,136547100,6380,6380,6380,6380,0
|
|
20230706,124700,136547100,6380,6380,6380,6380,3
|
|
20230706,124600,136527960,6380,6380,6380,6380,3
|
|
20230706,124500,136508820,6380,6380,6380,6380,103
|
|
20230706,124400,135851680,6370,6370,6370,6370,0
|
|
20230706,124300,135851680,6370,6370,6370,6370,0
|
|
20230706,124200,135851680,6370,6370,6370,6370,0
|
|
20230706,124100,135851680,6370,6370,6370,6370,3
|
|
20230706,124000,135832570,6370,6370,6370,6370,3
|
|
20230706,123900,135813460,6370,6390,6390,6370,103
|
|
20230706,123800,135155350,6390,6390,6390,6390,0
|
|
20230706,123700,135155350,6390,6390,6390,6390,0
|
|
20230706,123600,135155350,6390,6390,6390,6390,0
|
|
20230706,123500,135155350,6390,6390,6390,6390,0
|
|
20230706,123400,135155350,6390,6390,6390,6390,0
|
|
20230706,123300,135155350,6390,6390,6390,6390,0
|
|
20230706,123200,135155350,6390,6390,6390,6390,0
|
|
20230706,123100,135155350,6390,6390,6390,6390,0
|
|
20230706,123000,135155350,6390,6390,6390,6390,0
|
|
20230706,122900,135155350,6390,6390,6390,6390,0
|
|
20230706,122800,135155350,6390,6390,6390,6390,20
|
|
20230706,122700,135027550,6390,6390,6390,6390,0
|
|
20230706,122600,135027550,6390,6390,6390,6390,0
|
|
20230706,122500,135027550,6390,6390,6390,6390,0
|
|
20230706,122400,135027550,6390,6390,6390,6390,0
|
|
20230706,122300,135027550,6390,6390,6390,6390,0
|
|
20230706,122200,135027550,6390,6390,6390,6390,0
|
|
20230706,122100,135027550,6390,6380,6390,6380,5
|
|
20230706,122000,134995620,6380,6380,6380,6380,0
|
|
20230706,121900,134995620,6380,6380,6380,6380,0
|
|
20230706,121800,134995620,6380,6380,6380,6380,0
|
|
20230706,121700,134995620,6380,6380,6380,6380,0
|
|
20230706,121600,134995620,6380,6380,6380,6380,0
|
|
20230706,121500,134995620,6380,6380,6380,6380,0
|
|
20230706,121400,134995620,6380,6380,6380,6380,0
|
|
20230706,121300,134995620,6380,6380,6380,6380,0
|
|
20230706,121200,134995620,6380,6380,6380,6380,1
|
|
20230706,121100,134989240,6410,6410,6410,6410,0
|
|
20230706,121000,134989240,6410,6410,6410,6410,0
|
|
20230706,120900,134989240,6410,6410,6410,6410,0
|
|
20230706,120800,134989240,6410,6410,6410,6410,0
|
|
20230706,120700,134989240,6410,6410,6410,6410,0
|
|
20230706,120600,134989240,6410,6410,6410,6410,0
|
|
20230706,120500,134989240,6410,6410,6410,6410,0
|
|
20230706,120400,134989240,6410,6410,6410,6410,0
|
|
20230706,120300,134989240,6410,6410,6410,6410,0
|
|
20230706,120200,134989240,6410,6410,6410,6410,0
|
|
20230706,120100,134989240,6410,6380,6410,6380,25
|
|
20230706,120000,134829250,6410,6410,6410,6410,0
|
|
20230706,115900,134829250,6410,6410,6410,6410,0
|
|
20230706,115800,134829250,6410,6390,6410,6370,503
|
|
20230706,115700,131620300,6390,6390,6390,6390,0
|
|
20230706,115600,131620300,6390,6390,6390,6390,0
|
|
20230706,115500,131620300,6390,6390,6390,6390,0
|
|
20230706,115400,131620300,6390,6390,6390,6390,0
|
|
20230706,115300,131620300,6390,6390,6390,6390,0
|
|
20230706,115200,131620300,6390,6390,6390,6370,1102
|
|
20230706,115100,124600520,6400,6400,6400,6400,0
|
|
20230706,115000,124600520,6400,6400,6400,6400,0
|
|
20230706,114900,124600520,6400,6400,6400,6400,0
|
|
20230706,114800,124600520,6400,6400,6400,6400,0
|
|
20230706,114700,124600520,6400,6400,6400,6400,0
|
|
20230706,114600,124600520,6400,6400,6400,6400,21
|
|
20230706,114500,124466120,6400,6400,6400,6400,0
|
|
20230706,114400,124466120,6400,6380,6400,6380,2
|
|
20230706,114300,124453340,6380,6380,6380,6380,100
|
|
20230706,114200,123815340,6370,6370,6370,6370,0
|
|
20230706,114100,123815340,6370,6390,6390,6370,100
|
|
20230706,114000,123177500,6400,6430,6430,6400,606
|
|
20230706,113900,119297080,6440,6440,6440,6440,0
|
|
20230706,113800,119297080,6440,6440,6440,6440,0
|
|
20230706,113700,119297080,6440,6440,6440,6440,1
|
|
20230706,113600,119290640,6430,6430,6430,6430,0
|
|
20230706,113500,119290640,6430,6430,6430,6430,0
|
|
20230706,113400,119290640,6430,6430,6430,6430,2
|
|
20230706,113300,119277780,6450,6450,6450,6450,0
|
|
20230706,113200,119277780,6450,6450,6450,6450,111
|
|
20230706,113100,118561830,6420,6420,6420,6420,1
|
|
20230706,113000,118555410,6400,6400,6400,6400,11
|
|
20230706,112900,118485010,6450,6400,6450,6400,500
|
|
20230706,112800,115275540,6390,6430,6430,6390,1484
|
|
20230706,112700,105765380,6440,6440,6440,6440,0
|
|
20230706,112600,105765380,6440,6440,6440,6440,21
|
|
20230706,112500,105630140,6450,6450,6450,6450,0
|
|
20230706,112400,105630140,6450,6450,6450,6450,0
|
|
20230706,112300,105630140,6450,6450,6450,6450,0
|
|
20230706,112200,105630140,6450,6450,6450,6450,0
|
|
20230706,112100,105630140,6450,6450,6450,6450,0
|
|
20230706,112000,105630140,6450,6450,6450,6450,1
|
|
20230706,111900,105623690,6440,6440,6440,6440,20
|
|
20230706,111800,105494890,6440,6440,6440,6440,0
|
|
20230706,111700,105494890,6440,6440,6440,6440,5
|
|
20230706,111600,105462690,6440,6440,6440,6440,0
|
|
20230706,111500,105462690,6440,6440,6440,6440,0
|
|
20230706,111400,105462690,6440,6440,6440,6440,0
|
|
20230706,111300,105462690,6440,6440,6440,6440,0
|
|
20230706,111200,105462690,6440,6440,6440,6440,0
|
|
20230706,111100,105462690,6440,6430,6440,6430,16
|
|
20230706,111000,105359660,6410,6410,6410,6410,0
|
|
20230706,110900,105359660,6410,6410,6410,6410,0
|
|
20230706,110800,105359660,6410,6410,6410,6410,0
|
|
20230706,110700,105359660,6410,6410,6410,6410,0
|
|
20230706,110600,105359660,6410,6410,6410,6410,0
|
|
20230706,110500,105359660,6410,6410,6410,6410,0
|
|
20230706,110400,105359660,6410,6410,6410,6410,0
|
|
20230706,110300,105359660,6410,6410,6410,6410,0
|
|
20230706,110200,105359660,6410,6420,6420,6410,13
|
|
20230706,110100,105276280,6430,6430,6430,6430,0
|
|
20230706,110000,105276280,6430,6430,6430,6430,2
|
|
20230706,105900,105263420,6420,6420,6420,6420,0
|
|
20230706,105800,105263420,6420,6420,6420,6420,0
|
|
20230706,105700,105263420,6420,6420,6420,6420,0
|
|
20230706,105600,105263420,6420,6420,6420,6420,1
|
|
20230706,105500,105257000,6410,6410,6410,6410,0
|
|
20230706,105400,105257000,6410,6410,6410,6410,0
|
|
20230706,105300,105257000,6410,6410,6410,6410,0
|
|
20230706,105200,105257000,6410,6410,6410,6410,1
|
|
20230706,105100,105250590,6420,6420,6420,6420,0
|
|
20230706,105000,105250590,6420,6420,6420,6420,0
|
|
20230706,104900,105250590,6420,6410,6420,6410,3
|
|
20230706,104800,105231350,6410,6410,6410,6410,0
|
|
20230706,104700,105231350,6410,6410,6410,6410,2
|
|
20230706,104600,105218530,6410,6410,6410,6410,0
|
|
20230706,104500,105218530,6410,6410,6410,6410,0
|
|
20230706,104400,105218530,6410,6410,6410,6410,0
|
|
20230706,104300,105218530,6410,6410,6410,6410,0
|
|
20230706,104200,105218530,6410,6410,6410,6410,0
|
|
20230706,104100,105218530,6410,6410,6410,6410,0
|
|
20230706,104000,105218530,6410,6400,6410,6400,3
|
|
20230706,103900,105199320,6390,6390,6390,6390,759
|
|
20230706,103800,100349310,6370,6370,6370,6370,0
|
|
20230706,103700,100349310,6370,6370,6370,6370,0
|
|
20230706,103600,100349310,6370,6370,6370,6370,0
|
|
20230706,103500,100349310,6370,6370,6370,6370,0
|
|
20230706,103400,100349310,6370,6370,6370,6370,0
|
|
20230706,103300,100349310,6370,6370,6370,6370,0
|
|
20230706,103200,100349310,6370,6370,6370,6370,0
|
|
20230706,103100,100349310,6370,6380,6380,6370,169
|
|
20230706,103000,99271280,6390,6390,6390,6380,323
|
|
20230706,102900,97209310,6390,6390,6390,6390,327
|
|
20230706,102800,95119780,6400,6390,6400,6390,32
|
|
20230706,102700,94915080,6400,6400,6400,6400,0
|
|
20230706,102600,94915080,6400,6400,6400,6400,0
|
|
20230706,102500,94915080,6400,6400,6400,6400,1
|
|
20230706,102400,94908680,6400,6420,6420,6400,100
|
|
20230706,102300,94268660,6440,6400,6440,6400,14
|
|
20230706,102200,94178720,6400,6400,6400,6400,20
|
|
20230706,102100,94050720,6400,6400,6400,6400,8
|
|
20230706,102000,93999520,6400,6400,6400,6400,3
|
|
20230706,101900,93980320,6440,6440,6440,6440,0
|
|
20230706,101800,93980320,6440,6440,6440,6440,0
|
|
20230706,101700,93980320,6440,6440,6440,6440,0
|
|
20230706,101600,93980320,6440,6410,6440,6410,12
|
|
20230706,101500,93903130,6410,6410,6410,6410,1
|
|
20230706,101400,93896720,6410,6410,6410,6410,3
|
|
20230706,101300,93877490,6400,6400,6400,6400,0
|
|
20230706,101200,93877490,6400,6400,6400,6400,1
|
|
20230706,101100,93871090,6400,6400,6400,6400,19
|
|
20230706,101000,93749490,6400,6410,6410,6400,10
|
|
20230706,100900,93685480,6410,6420,6420,6400,1906
|
|
20230706,100800,81483450,6420,6420,6420,6420,73
|
|
20230706,100700,81014790,6430,6440,6450,6430,750
|
|
20230706,100600,76177740,6430,6430,6430,6430,0
|
|
20230706,100500,76177740,6430,6430,6430,6430,10
|
|
20230706,100400,76113440,6440,6440,6440,6440,0
|
|
20230706,100300,76113440,6440,6440,6440,6440,4
|
|
20230706,100200,76087680,6450,6450,6450,6450,121
|
|
20230706,100100,75307230,6470,6470,6470,6470,0
|
|
20230706,100000,75307230,6470,6460,6470,6460,50
|
|
20230706,095900,74983750,6460,6460,6460,6460,0
|
|
20230706,095800,74983750,6460,6460,6460,6460,0
|
|
20230706,095700,74983750,6460,6460,6460,6460,49
|
|
20230706,095600,74667210,6480,6480,6480,6470,3
|
|
20230706,095500,74647780,6480,6470,6480,6470,97
|
|
20230706,095400,74019230,6470,6450,6470,6450,202
|
|
20230706,095300,72716180,6450,6440,6450,6440,700
|
|
20230706,095200,68201190,6450,6440,6450,6440,400
|
|
20230706,095100,65621200,6450,6450,6450,6450,146
|
|
20230706,095000,64679500,6450,6450,6450,6450,0
|
|
20230706,094900,64679500,6450,6430,6450,6430,13
|
|
20230706,094800,64595680,6450,6440,6450,6440,6
|
|
20230706,094700,64556990,6460,6460,6460,6460,0
|
|
20230706,094600,64556990,6460,6420,6470,6420,18
|
|
20230706,094500,64440840,6410,6410,6410,6410,60
|
|
20230706,094400,64056240,6410,6410,6410,6410,1
|
|
20230706,094300,64049830,6420,6400,6420,6400,46
|
|
20230706,094200,63755260,6390,6390,6390,6390,6
|
|
20230706,094100,63716920,6380,6370,6380,6370,1654
|
|
20230706,094000,53168660,6370,6370,6370,6370,32
|
|
20230706,093900,52964820,6370,6370,6370,6370,0
|
|
20230706,093800,52964820,6370,6370,6370,6370,2
|
|
20230706,093700,52952080,6350,6340,6360,6340,1323
|
|
20230706,093600,44547580,6360,6360,6360,6360,0
|
|
20230706,093500,44547580,6360,6390,6390,6360,595
|
|
20230706,093400,40756830,6380,6360,6380,6360,19
|
|
20230706,093300,40635690,6360,6360,6360,6360,0
|
|
20230706,093200,40635690,6360,6360,6360,6360,1
|
|
20230706,093100,40629330,6360,6350,6360,6350,381
|
|
20230706,093000,38207760,6350,6350,6350,6350,1
|
|
20230706,092900,38201410,6350,6350,6350,6350,0
|
|
20230706,092800,38201410,6350,6350,6350,6350,0
|
|
20230706,092700,38201410,6350,6350,6350,6350,0
|
|
20230706,092600,38201410,6350,6360,6360,6350,200
|
|
20230706,092500,36931320,6350,6380,6380,6350,810
|
|
20230706,092400,31779210,6390,6390,6390,6390,0
|
|
20230706,092300,31779210,6390,6410,6410,6390,27
|
|
20230706,092200,31606180,6410,6410,6410,6410,0
|
|
20230706,092100,31606180,6410,6380,6410,6380,72
|
|
20230706,092000,31146010,6370,6370,6370,6370,0
|
|
20230706,091900,31146010,6370,6370,6370,6370,0
|
|
20230706,091800,31146010,6370,6380,6380,6370,311
|
|
20230706,091700,29163620,6370,6370,6370,6370,0
|
|
20230706,091600,29163620,6370,6370,6370,6370,0
|
|
20230706,091500,29163620,6370,6380,6380,6370,1001
|
|
20230706,091400,22786960,6370,6370,6370,6370,0
|
|
20230706,091300,22786960,6370,6370,6370,6370,0
|
|
20230706,091200,22786960,6370,6400,6400,6370,201
|
|
20230706,091100,21506500,6420,6420,6420,6420,0
|
|
20230706,091000,21506500,6420,6420,6420,6420,16
|
|
20230706,090900,21403780,6440,6440,6440,6440,0
|
|
20230706,090800,21403780,6440,6380,6460,6380,3173
|
|
20230706,090700,928640,6370,6370,6370,6370,0
|
|
20230706,090600,928640,6370,6370,6370,6370,1
|
|
20230706,090500,922270,6380,6380,6380,6380,11
|
|
20230706,090400,852090,6380,6380,6380,6380,0
|
|
20230706,090300,852090,6380,6380,6380,6380,1
|
|
20230706,090200,845710,6380,6380,6380,6380,0
|
|
20230706,090100,845710,6380,6380,6380,6380,0
|
|
20230706,090000,845710,6380,6360,6440,6360,132
|