586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,184300,54945940,6380,6380,6380,6380,236
|
|
20230707,184200,54945940,6380,6380,6380,6380,0
|
|
20230707,184100,54945940,6380,6380,6380,6380,0
|
|
20230707,184000,54945940,6380,6380,6380,6380,0
|
|
20230707,183900,54945940,6380,6380,6380,6380,0
|
|
20230707,183800,54945940,6380,6380,6380,6380,0
|
|
20230707,183700,54945940,6380,6380,6380,6380,0
|
|
20230707,183600,54945940,6380,6380,6380,6380,0
|
|
20230707,183500,54945940,6380,6380,6380,6380,0
|
|
20230707,183400,54945940,6380,6380,6380,6380,0
|
|
20230707,183300,54945940,6380,6380,6380,6380,0
|
|
20230707,183200,54945940,6380,6380,6380,6380,0
|
|
20230707,183100,54945940,6380,6380,6380,6380,0
|
|
20230707,183000,54945940,6380,6380,6380,6380,0
|
|
20230707,182900,54945940,6380,6380,6380,6380,0
|
|
20230707,182800,54945940,6380,6380,6380,6380,0
|
|
20230707,182700,54945940,6380,6380,6380,6380,0
|
|
20230707,182600,54945940,6380,6380,6380,6380,0
|
|
20230707,182500,54945940,6380,6380,6380,6380,0
|
|
20230707,182400,54945940,6380,6380,6380,6380,0
|
|
20230707,182300,54945940,6380,6380,6380,6380,0
|
|
20230707,182200,54945940,6380,6380,6380,6380,0
|
|
20230707,182100,54945940,6380,6380,6380,6380,0
|
|
20230707,182000,54945940,6380,6380,6380,6380,0
|
|
20230707,181900,54945940,6380,6380,6380,6380,0
|
|
20230707,181800,54945940,6380,6380,6380,6380,0
|
|
20230707,181700,54945940,6380,6380,6380,6380,0
|
|
20230707,181600,54945940,6380,6380,6380,6380,0
|
|
20230707,181500,54945940,6380,6380,6380,6380,0
|
|
20230707,181400,54945940,6380,6380,6380,6380,0
|
|
20230707,181300,54945940,6380,6380,6380,6380,236
|
|
20230707,181200,54945940,6380,6380,6380,6380,0
|
|
20230707,181100,54945940,6380,6380,6380,6380,0
|
|
20230707,181000,54945940,6380,6380,6380,6380,0
|
|
20230707,180900,54945940,6380,6380,6380,6380,0
|
|
20230707,180800,54945940,6380,6380,6380,6380,0
|
|
20230707,180700,54945940,6380,6380,6380,6380,0
|
|
20230707,180600,54945940,6380,6380,6380,6380,0
|
|
20230707,180500,54945940,6380,6380,6380,6380,0
|
|
20230707,180400,54945940,6380,6380,6380,6380,0
|
|
20230707,180300,54945940,6380,6380,6380,6380,0
|
|
20230707,180200,54945940,6380,6380,6380,6380,0
|
|
20230707,180100,54945940,6380,6380,6380,6380,0
|
|
20230707,180000,54945940,6380,6380,6380,6380,0
|
|
20230707,175900,54945940,6380,6380,6380,6380,0
|
|
20230707,175800,54945940,6380,6380,6380,6380,0
|
|
20230707,175700,54945940,6380,6380,6380,6380,0
|
|
20230707,175600,54945940,6380,6380,6380,6380,0
|
|
20230707,175500,54945940,6380,6380,6380,6380,0
|
|
20230707,175400,54945940,6380,6380,6380,6380,0
|
|
20230707,175300,54945940,6380,6380,6380,6380,0
|
|
20230707,175200,54945940,6380,6380,6380,6380,0
|
|
20230707,175100,54945940,6380,6380,6380,6380,0
|
|
20230707,175000,54945940,6380,6380,6380,6380,0
|
|
20230707,174900,54945940,6380,6380,6380,6380,0
|
|
20230707,174800,54945940,6380,6380,6380,6380,0
|
|
20230707,174700,54945940,6380,6380,6380,6380,0
|
|
20230707,174600,54945940,6380,6380,6380,6380,0
|
|
20230707,174500,54945940,6380,6380,6380,6380,0
|
|
20230707,174400,54945940,6380,6380,6380,6380,0
|
|
20230707,174300,54945940,6380,6380,6380,6380,236
|
|
20230707,174200,54945940,6380,6380,6380,6380,0
|
|
20230707,174100,54945940,6380,6380,6380,6380,0
|
|
20230707,174000,54945940,6380,6380,6380,6380,0
|
|
20230707,173900,54945940,6380,6380,6380,6380,0
|
|
20230707,173800,54945940,6380,6380,6380,6380,0
|
|
20230707,173700,54945940,6380,6380,6380,6380,0
|
|
20230707,173600,54945940,6380,6380,6380,6380,0
|
|
20230707,173500,54945940,6380,6380,6380,6380,0
|
|
20230707,173400,54945940,6380,6380,6380,6380,0
|
|
20230707,173300,54945940,6380,6380,6380,6380,0
|
|
20230707,173200,54945940,6380,6380,6380,6380,0
|
|
20230707,173100,54945940,6380,6380,6380,6380,0
|
|
20230707,173000,54945940,6380,6380,6380,6380,0
|
|
20230707,172900,54945940,6380,6380,6380,6380,0
|
|
20230707,172800,54945940,6380,6380,6380,6380,0
|
|
20230707,172700,54945940,6380,6380,6380,6380,0
|
|
20230707,172600,54945940,6380,6380,6380,6380,0
|
|
20230707,172500,54945940,6380,6380,6380,6380,0
|
|
20230707,172400,54945940,6380,6380,6380,6380,0
|
|
20230707,172300,54945940,6380,6380,6380,6380,0
|
|
20230707,172200,54945940,6380,6380,6380,6380,0
|
|
20230707,172100,54945940,6380,6380,6380,6380,0
|
|
20230707,172000,54945940,6380,6380,6380,6380,0
|
|
20230707,171900,54945940,6380,6380,6380,6380,0
|
|
20230707,171800,54945940,6380,6380,6380,6380,0
|
|
20230707,171700,54945940,6380,6380,6380,6380,0
|
|
20230707,171600,54945940,6380,6380,6380,6380,0
|
|
20230707,171500,54945940,6380,6380,6380,6380,0
|
|
20230707,171400,54945940,6380,6380,6380,6380,0
|
|
20230707,171300,54945940,6380,6380,6380,6380,236
|
|
20230707,171200,54945940,6380,6380,6380,6380,0
|
|
20230707,171100,54945940,6380,6380,6380,6380,0
|
|
20230707,171000,54945940,6380,6380,6380,6380,0
|
|
20230707,170900,54945940,6380,6380,6380,6380,0
|
|
20230707,170800,54945940,6380,6380,6380,6380,0
|
|
20230707,170700,54945940,6380,6380,6380,6380,0
|
|
20230707,170600,54945940,6380,6380,6380,6380,0
|
|
20230707,170500,54945940,6380,6380,6380,6380,0
|
|
20230707,170400,54945940,6380,6380,6380,6380,0
|
|
20230707,170300,54945940,6380,6380,6380,6380,0
|
|
20230707,170200,54945940,6380,6380,6380,6380,0
|
|
20230707,170100,54945940,6380,6380,6380,6380,0
|
|
20230707,170000,54945940,6380,6380,6380,6380,0
|
|
20230707,165900,54945940,6380,6380,6380,6380,0
|
|
20230707,165800,54945940,6380,6380,6380,6380,0
|
|
20230707,165700,54945940,6380,6380,6380,6380,0
|
|
20230707,165600,54945940,6380,6380,6380,6380,0
|
|
20230707,165500,54945940,6380,6380,6380,6380,0
|
|
20230707,165400,54945940,6380,6380,6380,6380,0
|
|
20230707,165300,54945940,6380,6380,6380,6380,0
|
|
20230707,165200,54945940,6380,6380,6380,6380,0
|
|
20230707,165100,54945940,6380,6380,6380,6380,0
|
|
20230707,165000,54945940,6380,6380,6380,6380,0
|
|
20230707,164900,54945940,6380,6380,6380,6380,0
|
|
20230707,164800,54945940,6380,6380,6380,6380,0
|
|
20230707,164700,54945940,6380,6380,6380,6380,0
|
|
20230707,164600,54945940,6380,6380,6380,6380,0
|
|
20230707,164500,54945940,6380,6380,6380,6380,0
|
|
20230707,164400,54945940,6380,6380,6380,6380,0
|
|
20230707,164300,54945940,6380,6380,6380,6380,236
|
|
20230707,164200,54945940,6380,6380,6380,6380,0
|
|
20230707,164100,54945940,6380,6380,6380,6380,0
|
|
20230707,164000,54945940,6380,6380,6380,6380,0
|
|
20230707,163900,54945940,6380,6380,6380,6380,0
|
|
20230707,163800,54945940,6380,6380,6380,6380,0
|
|
20230707,163700,54945940,6380,6380,6380,6380,0
|
|
20230707,163600,54945940,6380,6380,6380,6380,0
|
|
20230707,163500,54945940,6380,6380,6380,6380,0
|
|
20230707,163400,54945940,6380,6380,6380,6380,0
|
|
20230707,163300,54945940,6380,6380,6380,6380,0
|
|
20230707,163200,54945940,6380,6380,6380,6380,0
|
|
20230707,163100,54945940,6380,6380,6380,6380,0
|
|
20230707,163000,54945940,6380,6380,6380,6380,0
|
|
20230707,162900,54945940,6380,6380,6380,6380,0
|
|
20230707,162800,54945940,6380,6380,6380,6380,0
|
|
20230707,162700,54945940,6380,6380,6380,6380,0
|
|
20230707,162600,54945940,6380,6380,6380,6380,0
|
|
20230707,162500,54945940,6380,6380,6380,6380,0
|
|
20230707,162400,54945940,6380,6380,6380,6380,0
|
|
20230707,162300,54945940,6380,6380,6380,6380,0
|
|
20230707,162200,54945940,6380,6380,6380,6380,0
|
|
20230707,162100,54945940,6380,6380,6380,6380,0
|
|
20230707,162000,54945940,6380,6380,6380,6380,0
|
|
20230707,161900,54945940,6380,6380,6380,6380,0
|
|
20230707,161800,54945940,6380,6380,6380,6380,0
|
|
20230707,161700,54945940,6380,6380,6380,6380,0
|
|
20230707,161600,54945940,6380,6380,6380,6380,0
|
|
20230707,161500,54945940,6380,6380,6380,6380,0
|
|
20230707,161400,54945940,6380,6380,6380,6380,0
|
|
20230707,161300,54945940,6380,6380,6380,6380,236
|
|
20230707,161200,54945940,6380,6380,6380,6380,0
|
|
20230707,161100,54945940,6380,6380,6380,6380,0
|
|
20230707,161000,54945940,6380,6380,6380,6380,0
|
|
20230707,160900,54945940,6380,6380,6380,6380,0
|
|
20230707,160800,54945940,6380,6380,6380,6380,0
|
|
20230707,160700,54945940,6380,6380,6380,6380,0
|
|
20230707,160600,54945940,6380,6380,6380,6380,0
|
|
20230707,160500,54945940,6380,6380,6380,6380,0
|
|
20230707,160400,54945940,6380,6380,6380,6380,0
|
|
20230707,160300,54945940,6380,6380,6380,6380,0
|
|
20230707,160200,54945940,6380,6380,6380,6380,0
|
|
20230707,160100,54945940,6380,6380,6380,6380,0
|
|
20230707,160000,54945940,6380,6380,6380,6380,0
|
|
20230707,155900,54945940,6380,6380,6380,6380,0
|
|
20230707,155800,54945940,6380,6380,6380,6380,0
|
|
20230707,155700,54945940,6380,6380,6380,6380,0
|
|
20230707,155600,54945940,6380,6380,6380,6380,0
|
|
20230707,155500,54945940,6380,6380,6380,6380,0
|
|
20230707,155400,54945940,6380,6380,6380,6380,0
|
|
20230707,155300,54945940,6380,6380,6380,6380,0
|
|
20230707,155200,54945940,6380,6380,6380,6380,0
|
|
20230707,155100,54945940,6380,6380,6380,6380,0
|
|
20230707,155000,54945940,6380,6380,6380,6380,0
|
|
20230707,154900,54945940,6380,6380,6380,6380,0
|
|
20230707,154800,54945940,6380,6380,6380,6380,0
|
|
20230707,154700,54945940,6380,6380,6380,6380,0
|
|
20230707,154600,54945940,6380,6380,6380,6380,0
|
|
20230707,154500,54945940,6380,6380,6380,6380,0
|
|
20230707,154400,54945940,6380,6380,6380,6380,0
|
|
20230707,154300,54945940,6380,6380,6380,6380,236
|
|
20230707,154200,54945940,6380,6380,6380,6380,0
|
|
20230707,154100,54945940,6380,6380,6380,6380,0
|
|
20230707,154000,54945940,6380,6380,6380,6380,0
|
|
20230707,153900,54945940,6380,6380,6380,6380,0
|
|
20230707,153800,54945940,6380,6380,6380,6380,0
|
|
20230707,153700,54945940,6380,6380,6380,6380,0
|
|
20230707,153600,54945940,6380,6380,6380,6380,0
|
|
20230707,153500,54945940,6380,6380,6380,6380,0
|
|
20230707,153400,54945940,6380,6380,6380,6380,0
|
|
20230707,153300,54945940,6380,6380,6380,6380,0
|
|
20230707,153200,54945940,6380,6380,6380,6380,0
|
|
20230707,153100,54945940,6380,6380,6380,6380,0
|
|
20230707,153000,54945940,6380,6380,6380,6380,236
|
|
20230707,152900,53440260,6390,6390,6390,6390,0
|
|
20230707,152800,53440260,6390,6390,6390,6390,0
|
|
20230707,152700,53440260,6390,6390,6390,6390,0
|
|
20230707,152600,53440260,6390,6390,6390,6390,0
|
|
20230707,152500,53440260,6390,6390,6390,6390,0
|
|
20230707,152400,53440260,6390,6390,6390,6390,0
|
|
20230707,152300,53440260,6390,6390,6390,6390,0
|
|
20230707,152200,53440260,6390,6390,6390,6390,0
|
|
20230707,152100,53440260,6390,6390,6390,6390,0
|
|
20230707,152000,53440260,6390,6390,6390,6390,0
|
|
20230707,151900,53440260,6390,6390,6390,6390,0
|
|
20230707,151800,53440260,6390,6390,6390,6390,0
|
|
20230707,151700,53440260,6390,6390,6390,6390,0
|
|
20230707,151600,53440260,6390,6360,6390,6360,166
|
|
20230707,151500,52384470,6360,6360,6360,6360,0
|
|
20230707,151400,52384470,6360,6360,6360,6360,0
|
|
20230707,151300,52384470,6360,6360,6360,6360,0
|
|
20230707,151200,52384470,6360,6360,6360,6360,0
|
|
20230707,151100,52384470,6360,6360,6360,6360,0
|
|
20230707,151000,52384470,6360,6360,6360,6360,0
|
|
20230707,150900,52384470,6360,6360,6360,6360,3
|
|
20230707,150800,52365390,6360,6360,6360,6360,0
|
|
20230707,150700,52365390,6360,6360,6360,6360,2
|
|
20230707,150600,52352670,6340,6340,6340,6340,0
|
|
20230707,150500,52352670,6340,6340,6340,6340,0
|
|
20230707,150400,52352670,6340,6340,6340,6340,0
|
|
20230707,150300,52352670,6340,6340,6340,6340,0
|
|
20230707,150200,52352670,6340,6340,6340,6340,0
|
|
20230707,150100,52352670,6340,6340,6340,6340,0
|
|
20230707,150000,52352670,6340,6340,6340,6340,0
|
|
20230707,145900,52352670,6340,6340,6340,6340,0
|
|
20230707,145800,52352670,6340,6340,6340,6340,0
|
|
20230707,145700,52352670,6340,6340,6340,6340,0
|
|
20230707,145600,52352670,6340,6340,6340,6340,0
|
|
20230707,145500,52352670,6340,6340,6340,6340,0
|
|
20230707,145400,52352670,6340,6340,6340,6340,0
|
|
20230707,145300,52352670,6340,6340,6340,6340,0
|
|
20230707,145200,52352670,6340,6340,6340,6340,0
|
|
20230707,145100,52352670,6340,6340,6340,6340,0
|
|
20230707,145000,52352670,6340,6340,6340,6340,16
|
|
20230707,144900,52251230,6340,6360,6360,6340,10
|
|
20230707,144800,52187770,6410,6410,6410,6410,0
|
|
20230707,144700,52187770,6410,6410,6410,6410,0
|
|
20230707,144600,52187770,6410,6360,6410,6360,200
|
|
20230707,144500,50909100,6300,6300,6300,6300,0
|
|
20230707,144400,50909100,6300,6310,6310,6300,700
|
|
20230707,144300,46499080,6300,6310,6310,6300,204
|
|
20230707,144200,45213300,6320,6320,6320,6320,0
|
|
20230707,144100,45213300,6320,6320,6320,6320,0
|
|
20230707,144000,45213300,6320,6320,6320,6320,0
|
|
20230707,143900,45213300,6320,6320,6320,6320,0
|
|
20230707,143800,45213300,6320,6320,6320,6320,1
|
|
20230707,143700,45206980,6320,6320,6320,6320,1
|
|
20230707,143600,45200660,6320,6330,6330,6320,31
|
|
20230707,143500,45004460,6370,6370,6370,6370,0
|
|
20230707,143400,45004460,6370,6370,6370,6370,0
|
|
20230707,143300,45004460,6370,6370,6370,6370,0
|
|
20230707,143200,45004460,6370,6370,6370,6370,0
|
|
20230707,143100,45004460,6370,6370,6370,6370,0
|
|
20230707,143000,45004460,6370,6370,6370,6370,0
|
|
20230707,142900,45004460,6370,6370,6370,6370,0
|
|
20230707,142800,45004460,6370,6370,6370,6370,0
|
|
20230707,142700,45004460,6370,6370,6370,6370,0
|
|
20230707,142600,45004460,6370,6370,6370,6370,0
|
|
20230707,142500,45004460,6370,6370,6370,6370,5
|
|
20230707,142400,44972610,6370,6370,6370,6370,0
|
|
20230707,142300,44972610,6370,6370,6370,6370,0
|
|
20230707,142200,44972610,6370,6370,6370,6370,1
|
|
20230707,142100,44966240,6370,6370,6370,6370,25
|
|
20230707,142000,44806990,6380,6380,6380,6380,20
|
|
20230707,141900,44679390,6380,6380,6380,6380,0
|
|
20230707,141800,44679390,6380,6380,6380,6380,0
|
|
20230707,141700,44679390,6380,6380,6380,6380,0
|
|
20230707,141600,44679390,6380,6350,6380,6350,30
|
|
20230707,141500,44488680,6350,6350,6350,6350,0
|
|
20230707,141400,44488680,6350,6350,6350,6350,0
|
|
20230707,141300,44488680,6350,6350,6350,6350,0
|
|
20230707,141200,44488680,6350,6350,6350,6350,0
|
|
20230707,141100,44488680,6350,6350,6350,6350,0
|
|
20230707,141000,44488680,6350,6350,6350,6350,1
|
|
20230707,140900,44482330,6330,6330,6330,6330,0
|
|
20230707,140800,44482330,6330,6330,6330,6330,0
|
|
20230707,140700,44482330,6330,6330,6330,6330,0
|
|
20230707,140600,44482330,6330,6330,6330,6330,0
|
|
20230707,140500,44482330,6330,6330,6330,6330,0
|
|
20230707,140400,44482330,6330,6330,6330,6330,0
|
|
20230707,140300,44482330,6330,6330,6330,6330,0
|
|
20230707,140200,44482330,6330,6330,6330,6330,0
|
|
20230707,140100,44482330,6330,6330,6330,6330,0
|
|
20230707,140000,44482330,6330,6330,6330,6330,0
|
|
20230707,135900,44482330,6330,6330,6330,6330,0
|
|
20230707,135800,44482330,6330,6330,6330,6330,0
|
|
20230707,135700,44482330,6330,6330,6330,6330,0
|
|
20230707,135600,44482330,6330,6330,6330,6330,0
|
|
20230707,135500,44482330,6330,6330,6330,6330,0
|
|
20230707,135400,44482330,6330,6330,6330,6330,0
|
|
20230707,135300,44482330,6330,6330,6330,6330,0
|
|
20230707,135200,44482330,6330,6330,6330,6330,0
|
|
20230707,135100,44482330,6330,6330,6330,6330,0
|
|
20230707,135000,44482330,6330,6330,6330,6330,0
|
|
20230707,134900,44482330,6330,6330,6330,6330,0
|
|
20230707,134800,44482330,6330,6330,6330,6330,0
|
|
20230707,134700,44482330,6330,6330,6330,6330,0
|
|
20230707,134600,44482330,6330,6330,6330,6330,0
|
|
20230707,134500,44482330,6330,6330,6330,6330,0
|
|
20230707,134400,44482330,6330,6330,6330,6330,0
|
|
20230707,134300,44482330,6330,6330,6330,6330,0
|
|
20230707,134200,44482330,6330,6330,6330,6330,0
|
|
20230707,134100,44482330,6330,6330,6330,6330,1
|
|
20230707,134000,44476000,6370,6370,6370,6370,0
|
|
20230707,133900,44476000,6370,6370,6370,6370,0
|
|
20230707,133800,44476000,6370,6370,6370,6370,0
|
|
20230707,133700,44476000,6370,6370,6370,6370,0
|
|
20230707,133600,44476000,6370,6370,6370,6370,0
|
|
20230707,133500,44476000,6370,6370,6370,6370,100
|
|
20230707,133400,43839000,6310,6310,6310,6310,0
|
|
20230707,133300,43839000,6310,6310,6310,6310,0
|
|
20230707,133200,43839000,6310,6310,6310,6310,0
|
|
20230707,133100,43839000,6310,6360,6360,6310,223
|
|
20230707,133000,42430870,6420,6420,6420,6420,0
|
|
20230707,132900,42430870,6420,6420,6420,6420,0
|
|
20230707,132800,42430870,6420,6420,6420,6420,0
|
|
20230707,132700,42430870,6420,6420,6420,6420,0
|
|
20230707,132600,42430870,6420,6420,6420,6420,0
|
|
20230707,132500,42430870,6420,6390,6420,6390,223
|
|
20230707,132400,41000290,6400,6400,6400,6400,0
|
|
20230707,132300,41000290,6400,6400,6400,6400,0
|
|
20230707,132200,41000290,6400,6400,6400,6400,0
|
|
20230707,132100,41000290,6400,6400,6400,6400,0
|
|
20230707,132000,41000290,6400,6400,6400,6400,0
|
|
20230707,131900,41000290,6400,6400,6400,6400,0
|
|
20230707,131800,41000290,6400,6400,6400,6400,0
|
|
20230707,131700,41000290,6400,6400,6400,6400,0
|
|
20230707,131600,41000290,6400,6400,6400,6400,0
|
|
20230707,131500,41000290,6400,6400,6400,6400,32
|
|
20230707,131400,40795490,6390,6390,6390,6390,5
|
|
20230707,131300,40763540,6360,6360,6360,6360,1
|
|
20230707,131200,40757180,6400,6400,6400,6400,3
|
|
20230707,131100,40737980,6400,6400,6400,6400,30
|
|
20230707,131000,40545980,6400,6320,6400,6320,106
|
|
20230707,130900,39871110,6300,6300,6300,6300,0
|
|
20230707,130800,39871110,6300,6300,6300,6300,0
|
|
20230707,130700,39871110,6300,6330,6330,6300,79
|
|
20230707,130600,39371940,6300,6300,6300,6300,0
|
|
20230707,130500,39371940,6300,6300,6300,6300,0
|
|
20230707,130400,39371940,6300,6300,6300,6300,0
|
|
20230707,130300,39371940,6300,6300,6300,6300,0
|
|
20230707,130200,39371940,6300,6300,6300,6300,0
|
|
20230707,130100,39371940,6300,6320,6320,6300,800
|
|
20230707,130000,34329930,6330,6330,6330,6330,104
|
|
20230707,125900,33671610,6330,6330,6330,6330,0
|
|
20230707,125800,33671610,6330,6330,6330,6330,0
|
|
20230707,125700,33671610,6330,6330,6330,6330,0
|
|
20230707,125600,33671610,6330,6330,6330,6330,0
|
|
20230707,125500,33671610,6330,6330,6330,6330,0
|
|
20230707,125400,33671610,6330,6330,6330,6330,0
|
|
20230707,125300,33671610,6330,6330,6330,6330,0
|
|
20230707,125200,33671610,6330,6330,6330,6330,0
|
|
20230707,125100,33671610,6330,6360,6360,6330,390
|
|
20230707,125000,31198610,6370,6370,6370,6370,0
|
|
20230707,124900,31198610,6370,6370,6370,6370,1
|
|
20230707,124800,31192240,6360,6360,6360,6360,0
|
|
20230707,124700,31192240,6360,6360,6360,6360,0
|
|
20230707,124600,31192240,6360,6360,6360,6360,0
|
|
20230707,124500,31192240,6360,6360,6360,6360,0
|
|
20230707,124400,31192240,6360,6360,6360,6360,0
|
|
20230707,124300,31192240,6360,6360,6360,6360,0
|
|
20230707,124200,31192240,6360,6360,6360,6360,0
|
|
20230707,124100,31192240,6360,6360,6360,6360,0
|
|
20230707,124000,31192240,6360,6360,6360,6360,0
|
|
20230707,123900,31192240,6360,6360,6360,6360,0
|
|
20230707,123800,31192240,6360,6360,6360,6360,0
|
|
20230707,123700,31192240,6360,6360,6360,6360,0
|
|
20230707,123600,31192240,6360,6360,6360,6360,0
|
|
20230707,123500,31192240,6360,6360,6360,6360,0
|
|
20230707,123400,31192240,6360,6360,6360,6360,15
|
|
20230707,123300,31096840,6380,6380,6380,6380,0
|
|
20230707,123200,31096840,6380,6380,6380,6380,0
|
|
20230707,123100,31096840,6380,6380,6380,6380,0
|
|
20230707,123000,31096840,6380,6380,6380,6380,0
|
|
20230707,122900,31096840,6380,6380,6380,6380,0
|
|
20230707,122800,31096840,6380,6380,6380,6380,0
|
|
20230707,122700,31096840,6380,6380,6380,6380,0
|
|
20230707,122600,31096840,6380,6380,6380,6380,0
|
|
20230707,122500,31096840,6380,6380,6380,6380,0
|
|
20230707,122400,31096840,6380,6380,6380,6380,0
|
|
20230707,122300,31096840,6380,6380,6380,6380,0
|
|
20230707,122200,31096840,6380,6380,6380,6380,0
|
|
20230707,122100,31096840,6380,6380,6380,6380,12
|
|
20230707,122000,31020280,6350,6350,6350,6350,0
|
|
20230707,121900,31020280,6350,6350,6350,6350,0
|
|
20230707,121800,31020280,6350,6350,6350,6350,0
|
|
20230707,121700,31020280,6350,6350,6350,6350,0
|
|
20230707,121600,31020280,6350,6350,6350,6350,0
|
|
20230707,121500,31020280,6350,6350,6350,6350,0
|
|
20230707,121400,31020280,6350,6350,6350,6350,0
|
|
20230707,121300,31020280,6350,6350,6350,6350,0
|
|
20230707,121200,31020280,6350,6350,6350,6350,0
|
|
20230707,121100,31020280,6350,6350,6350,6350,0
|
|
20230707,121000,31020280,6350,6350,6350,6350,0
|
|
20230707,120900,31020280,6350,6350,6350,6350,0
|
|
20230707,120800,31020280,6350,6400,6400,6350,40
|
|
20230707,120700,30765060,6400,6400,6400,6400,0
|
|
20230707,120600,30765060,6400,6400,6400,6400,0
|
|
20230707,120500,30765060,6400,6400,6400,6400,0
|
|
20230707,120400,30765060,6400,6400,6400,6400,0
|
|
20230707,120300,30765060,6400,6400,6400,6400,0
|
|
20230707,120200,30765060,6400,6400,6400,6400,0
|
|
20230707,120100,30765060,6400,6400,6400,6400,0
|
|
20230707,120000,30765060,6400,6400,6400,6400,0
|
|
20230707,115900,30765060,6400,6400,6400,6400,0
|
|
20230707,115800,30765060,6400,6400,6400,6400,0
|
|
20230707,115700,30765060,6400,6400,6400,6400,0
|
|
20230707,115600,30765060,6400,6400,6400,6400,0
|
|
20230707,115500,30765060,6400,6400,6400,6400,0
|
|
20230707,115400,30765060,6400,6400,6400,6400,0
|
|
20230707,115300,30765060,6400,6400,6400,6400,0
|
|
20230707,115200,30765060,6400,6400,6400,6400,0
|
|
20230707,115100,30765060,6400,6400,6400,6400,0
|
|
20230707,115000,30765060,6400,6400,6400,6400,0
|
|
20230707,114900,30765060,6400,6400,6400,6400,0
|
|
20230707,114800,30765060,6400,6400,6400,6400,41
|
|
20230707,114700,30502660,6400,6400,6400,6400,0
|
|
20230707,114600,30502660,6400,6400,6400,6400,0
|
|
20230707,114500,30502660,6400,6400,6400,6400,0
|
|
20230707,114400,30502660,6400,6400,6400,6400,0
|
|
20230707,114300,30502660,6400,6400,6400,6400,0
|
|
20230707,114200,30502660,6400,6400,6400,6400,0
|
|
20230707,114100,30502660,6400,6400,6400,6400,0
|
|
20230707,114000,30502660,6400,6400,6400,6400,0
|
|
20230707,113900,30502660,6400,6400,6400,6400,0
|
|
20230707,113800,30502660,6400,6400,6400,6400,0
|
|
20230707,113700,30502660,6400,6400,6400,6400,0
|
|
20230707,113600,30502660,6400,6400,6400,6400,0
|
|
20230707,113500,30502660,6400,6400,6400,6400,0
|
|
20230707,113400,30502660,6400,6400,6400,6400,0
|
|
20230707,113300,30502660,6400,6400,6400,6400,0
|
|
20230707,113200,30502660,6400,6400,6400,6400,0
|
|
20230707,113100,30502660,6400,6400,6400,6400,0
|
|
20230707,113000,30502660,6400,6400,6400,6400,0
|
|
20230707,112900,30502660,6400,6400,6400,6400,0
|
|
20230707,112800,30502660,6400,6400,6400,6400,0
|
|
20230707,112700,30502660,6400,6400,6400,6400,0
|
|
20230707,112600,30502660,6400,6400,6400,6400,0
|
|
20230707,112500,30502660,6400,6400,6400,6400,0
|
|
20230707,112400,30502660,6400,6400,6400,6400,0
|
|
20230707,112300,30502660,6400,6400,6400,6400,0
|
|
20230707,112200,30502660,6400,6400,6400,6400,0
|
|
20230707,112100,30502660,6400,6400,6400,6400,0
|
|
20230707,112000,30502660,6400,6400,6400,6400,0
|
|
20230707,111900,30502660,6400,6400,6400,6400,3
|
|
20230707,111800,30483460,6400,6400,6400,6400,3
|
|
20230707,111700,30464260,6430,6410,6430,6410,78
|
|
20230707,111600,29963450,6410,6410,6410,6410,0
|
|
20230707,111500,29963450,6410,6410,6410,6410,0
|
|
20230707,111400,29963450,6410,6410,6410,6410,0
|
|
20230707,111300,29963450,6410,6410,6410,6410,0
|
|
20230707,111200,29963450,6410,6410,6410,6410,0
|
|
20230707,111100,29963450,6410,6410,6410,6410,0
|
|
20230707,111000,29963450,6410,6410,6410,6410,3
|
|
20230707,110900,29944220,6410,6410,6410,6410,19
|
|
20230707,110800,29822430,6430,6430,6430,6430,0
|
|
20230707,110700,29822430,6430,6430,6430,6430,0
|
|
20230707,110600,29822430,6430,6430,6430,6430,0
|
|
20230707,110500,29822430,6430,6430,6430,6430,0
|
|
20230707,110400,29822430,6430,6430,6430,6430,0
|
|
20230707,110300,29822430,6430,6430,6430,6430,0
|
|
20230707,110200,29822430,6430,6430,6430,6430,3
|
|
20230707,110100,29803140,6410,6410,6410,6410,0
|
|
20230707,110000,29803140,6410,6410,6410,6410,0
|
|
20230707,105900,29803140,6410,6410,6410,6410,0
|
|
20230707,105800,29803140,6410,6410,6410,6410,0
|
|
20230707,105700,29803140,6410,6410,6410,6410,0
|
|
20230707,105600,29803140,6410,6410,6410,6410,0
|
|
20230707,105500,29803140,6410,6410,6410,6410,3
|
|
20230707,105400,29783910,6420,6420,6420,6420,0
|
|
20230707,105300,29783910,6420,6420,6420,6420,0
|
|
20230707,105200,29783910,6420,6420,6420,6420,0
|
|
20230707,105100,29783910,6420,6420,6420,6420,4
|
|
20230707,105000,29758230,6420,6420,6420,6420,0
|
|
20230707,104900,29758230,6420,6420,6420,6420,0
|
|
20230707,104800,29758230,6420,6420,6420,6420,0
|
|
20230707,104700,29758230,6420,6420,6420,6420,3
|
|
20230707,104600,29738970,6420,6420,6420,6420,0
|
|
20230707,104500,29738970,6420,6420,6420,6420,0
|
|
20230707,104400,29738970,6420,6420,6420,6420,3
|
|
20230707,104300,29719710,6430,6430,6430,6430,0
|
|
20230707,104200,29719710,6430,6430,6430,6430,0
|
|
20230707,104100,29719710,6430,6430,6430,6430,0
|
|
20230707,104000,29719710,6430,6430,6430,6430,0
|
|
20230707,103900,29719710,6430,6430,6430,6430,0
|
|
20230707,103800,29719710,6430,6430,6430,6430,0
|
|
20230707,103700,29719710,6430,6430,6430,6430,0
|
|
20230707,103600,29719710,6430,6430,6430,6430,0
|
|
20230707,103500,29719710,6430,6430,6430,6430,0
|
|
20230707,103400,29719710,6430,6430,6430,6430,0
|
|
20230707,103300,29719710,6430,6430,6430,6430,3
|
|
20230707,103200,29700420,6430,6430,6430,6430,0
|
|
20230707,103100,29700420,6430,6430,6430,6430,0
|
|
20230707,103000,29700420,6430,6430,6430,6430,0
|
|
20230707,102900,29700420,6430,6430,6430,6430,0
|
|
20230707,102800,29700420,6430,6430,6430,6430,0
|
|
20230707,102700,29700420,6430,6430,6430,6430,0
|
|
20230707,102600,29700420,6430,6430,6430,6430,0
|
|
20230707,102500,29700420,6430,6430,6430,6430,0
|
|
20230707,102400,29700420,6430,6430,6430,6430,1
|
|
20230707,102300,29693990,6430,6430,6430,6430,0
|
|
20230707,102200,29693990,6430,6430,6430,6430,1
|
|
20230707,102100,29687560,6430,6430,6430,6430,1
|
|
20230707,102000,29681130,6440,6440,6440,6440,0
|
|
20230707,101900,29681130,6440,6440,6440,6440,0
|
|
20230707,101800,29681130,6440,6440,6440,6440,0
|
|
20230707,101700,29681130,6440,6440,6440,6440,0
|
|
20230707,101600,29681130,6440,6440,6440,6440,0
|
|
20230707,101500,29681130,6440,6440,6440,6440,0
|
|
20230707,101400,29681130,6440,6440,6440,6440,0
|
|
20230707,101300,29681130,6440,6440,6440,6440,0
|
|
20230707,101200,29681130,6440,6440,6440,6440,0
|
|
20230707,101100,29681130,6440,6440,6440,6440,0
|
|
20230707,101000,29681130,6440,6440,6440,6440,5
|
|
20230707,100900,29648930,6450,6450,6450,6450,0
|
|
20230707,100800,29648930,6450,6450,6450,6450,0
|
|
20230707,100700,29648930,6450,6450,6450,6450,0
|
|
20230707,100600,29648930,6450,6500,6500,6450,6
|
|
20230707,100500,29610180,6500,6450,6500,6450,695
|
|
20230707,100400,25108870,6440,6430,6440,6430,19
|
|
20230707,100300,24986600,6430,6430,6430,6430,100
|
|
20230707,100200,24343600,6400,6400,6400,6400,0
|
|
20230707,100100,24343600,6400,6400,6400,6400,0
|
|
20230707,100000,24343600,6400,6400,6400,6400,0
|
|
20230707,095900,24343600,6400,6400,6400,6400,0
|
|
20230707,095800,24343600,6400,6400,6400,6400,0
|
|
20230707,095700,24343600,6400,6400,6400,6400,0
|
|
20230707,095600,24343600,6400,6400,6400,6400,0
|
|
20230707,095500,24343600,6400,6400,6400,6400,0
|
|
20230707,095400,24343600,6400,6400,6400,6400,0
|
|
20230707,095300,24343600,6400,6400,6400,6400,0
|
|
20230707,095200,24343600,6400,6400,6400,6400,60
|
|
20230707,095100,23959600,6440,6410,6440,6410,17
|
|
20230707,095000,23850520,6350,6350,6350,6350,0
|
|
20230707,094900,23850520,6350,6350,6350,6350,0
|
|
20230707,094800,23850520,6350,6350,6350,6350,0
|
|
20230707,094700,23850520,6350,6350,6350,6350,0
|
|
20230707,094600,23850520,6350,6350,6350,6350,0
|
|
20230707,094500,23850520,6350,6400,6400,6350,253
|
|
20230707,094400,22241890,6440,6390,6440,6390,105
|
|
20230707,094300,21566280,6380,6370,6400,6330,373
|
|
20230707,094200,19192770,6320,6420,6420,6310,210
|
|
20230707,094100,17861890,6450,6440,6450,6440,200
|
|
20230707,094000,16571900,6440,6430,6440,6430,11
|
|
20230707,093900,16501160,6430,6430,6430,6430,1000
|
|
20230707,093800,10071160,6430,6430,6430,6430,0
|
|
20230707,093700,10071160,6430,6430,6430,6430,0
|
|
20230707,093600,10071160,6430,6430,6430,6430,32
|
|
20230707,093500,9865400,6430,6430,6430,6430,0
|
|
20230707,093400,9865400,6430,6430,6430,6430,0
|
|
20230707,093300,9865400,6430,6430,6430,6430,5
|
|
20230707,093200,9833250,6430,6430,6430,6430,0
|
|
20230707,093100,9833250,6430,6380,6430,6380,51
|
|
20230707,093000,9507390,6380,6380,6380,6380,0
|
|
20230707,092900,9507390,6380,6370,6380,6370,80
|
|
20230707,092800,8997220,6370,6370,6370,6370,0
|
|
20230707,092700,8997220,6370,6370,6370,6370,0
|
|
20230707,092600,8997220,6370,6370,6370,6370,0
|
|
20230707,092500,8997220,6370,6370,6370,6370,14
|
|
20230707,092400,8908040,6320,6410,6410,6310,402
|
|
20230707,092300,6357830,6430,6430,6430,6430,0
|
|
20230707,092200,6357830,6430,6430,6430,6430,33
|
|
20230707,092100,6145640,6420,6420,6420,6420,6
|
|
20230707,092000,6107120,6430,6430,6430,6430,0
|
|
20230707,091900,6107120,6430,6430,6430,6430,0
|
|
20230707,091800,6107120,6430,6430,6430,6430,5
|
|
20230707,091700,6074970,6430,6430,6430,6430,0
|
|
20230707,091600,6074970,6430,6430,6430,6430,0
|
|
20230707,091500,6074970,6430,6430,6430,6430,0
|
|
20230707,091400,6074970,6430,6440,6440,6430,102
|
|
20230707,091300,5418110,6440,6440,6440,6440,1
|
|
20230707,091200,5411670,6440,6440,6440,6440,1
|
|
20230707,091100,5405230,6440,6440,6440,6440,2
|
|
20230707,091000,5392350,6450,6460,6460,6450,179
|
|
20230707,090900,4237030,6450,6450,6450,6450,16
|
|
20230707,090800,4133830,6450,6490,6490,6450,101
|
|
20230707,090700,3478380,6490,6480,6490,6480,100
|
|
20230707,090600,2830060,6490,6450,6490,6450,100
|
|
20230707,090500,2183860,6440,6430,6440,6430,55
|
|
20230707,090400,1829870,6440,6440,6440,6440,9
|
|
20230707,090300,1771910,6420,6420,6420,6420,35
|
|
20230707,090200,1547210,6420,6410,6420,6410,15
|
|
20230707,090100,1450920,6420,6420,6420,6420,0
|
|
20230707,090000,1450920,6420,6420,6420,6420,226
|