619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,191600,1660141840,6420,6420,6420,6420,902
|
|
20230703,191500,1660141840,6420,6420,6420,6420,0
|
|
20230703,191400,1660141840,6420,6420,6420,6420,0
|
|
20230703,191300,1660141840,6420,6420,6420,6420,0
|
|
20230703,191200,1660141840,6420,6420,6420,6420,0
|
|
20230703,191100,1660141840,6420,6420,6420,6420,0
|
|
20230703,191000,1660141840,6420,6420,6420,6420,0
|
|
20230703,190900,1660141840,6420,6420,6420,6420,0
|
|
20230703,190800,1660141840,6420,6420,6420,6420,0
|
|
20230703,190700,1660141840,6420,6420,6420,6420,0
|
|
20230703,190600,1660141840,6420,6420,6420,6420,0
|
|
20230703,190500,1660141840,6420,6420,6420,6420,0
|
|
20230703,190400,1660141840,6420,6420,6420,6420,0
|
|
20230703,190300,1660141840,6420,6420,6420,6420,0
|
|
20230703,190200,1660141840,6420,6420,6420,6420,0
|
|
20230703,190100,1660141840,6420,6420,6420,6420,0
|
|
20230703,190000,1660141840,6420,6420,6420,6420,0
|
|
20230703,185900,1660141840,6420,6420,6420,6420,0
|
|
20230703,185800,1660141840,6420,6420,6420,6420,0
|
|
20230703,185700,1660141840,6420,6420,6420,6420,0
|
|
20230703,185600,1660141840,6420,6420,6420,6420,0
|
|
20230703,185500,1660141840,6420,6420,6420,6420,0
|
|
20230703,185400,1660141840,6420,6420,6420,6420,0
|
|
20230703,185300,1660141840,6420,6420,6420,6420,0
|
|
20230703,185200,1660141840,6420,6420,6420,6420,0
|
|
20230703,185100,1660141840,6420,6420,6420,6420,0
|
|
20230703,185000,1660141840,6420,6420,6420,6420,0
|
|
20230703,184900,1660141840,6420,6420,6420,6420,0
|
|
20230703,184800,1660141840,6420,6420,6420,6420,0
|
|
20230703,184700,1660141840,6420,6420,6420,6420,0
|
|
20230703,184600,1660141840,6420,6420,6420,6420,902
|
|
20230703,184500,1660141840,6420,6420,6420,6420,0
|
|
20230703,184400,1660141840,6420,6420,6420,6420,0
|
|
20230703,184300,1660141840,6420,6420,6420,6420,0
|
|
20230703,184200,1660141840,6420,6420,6420,6420,0
|
|
20230703,184100,1660141840,6420,6420,6420,6420,0
|
|
20230703,184000,1660141840,6420,6420,6420,6420,0
|
|
20230703,183900,1660141840,6420,6420,6420,6420,0
|
|
20230703,183800,1660141840,6420,6420,6420,6420,0
|
|
20230703,183700,1660141840,6420,6420,6420,6420,0
|
|
20230703,183600,1660141840,6420,6420,6420,6420,0
|
|
20230703,183500,1660141840,6420,6420,6420,6420,0
|
|
20230703,183400,1660141840,6420,6420,6420,6420,0
|
|
20230703,183300,1660141840,6420,6420,6420,6420,0
|
|
20230703,183200,1660141840,6420,6420,6420,6420,0
|
|
20230703,183100,1660141840,6420,6420,6420,6420,0
|
|
20230703,183000,1660141840,6420,6420,6420,6420,0
|
|
20230703,182900,1660141840,6420,6420,6420,6420,0
|
|
20230703,182800,1660141840,6420,6420,6420,6420,0
|
|
20230703,182700,1660141840,6420,6420,6420,6420,0
|
|
20230703,182600,1660141840,6420,6420,6420,6420,0
|
|
20230703,182500,1660141840,6420,6420,6420,6420,0
|
|
20230703,182400,1660141840,6420,6420,6420,6420,0
|
|
20230703,182300,1660141840,6420,6420,6420,6420,0
|
|
20230703,182200,1660141840,6420,6420,6420,6420,0
|
|
20230703,182100,1660141840,6420,6420,6420,6420,0
|
|
20230703,182000,1660141840,6420,6420,6420,6420,0
|
|
20230703,181900,1660141840,6420,6420,6420,6420,0
|
|
20230703,181800,1660141840,6420,6420,6420,6420,0
|
|
20230703,181700,1660141840,6420,6420,6420,6420,0
|
|
20230703,181600,1660141840,6420,6420,6420,6420,902
|
|
20230703,181500,1660141840,6420,6420,6420,6420,0
|
|
20230703,181400,1660141840,6420,6420,6420,6420,0
|
|
20230703,181300,1660141840,6420,6420,6420,6420,0
|
|
20230703,181200,1660141840,6420,6420,6420,6420,0
|
|
20230703,181100,1660141840,6420,6420,6420,6420,0
|
|
20230703,181000,1660141840,6420,6420,6420,6420,0
|
|
20230703,180900,1660141840,6420,6420,6420,6420,0
|
|
20230703,180800,1660141840,6420,6420,6420,6420,0
|
|
20230703,180700,1660141840,6420,6420,6420,6420,0
|
|
20230703,180600,1660141840,6420,6420,6420,6420,0
|
|
20230703,180500,1660141840,6420,6420,6420,6420,0
|
|
20230703,180400,1660141840,6420,6420,6420,6420,0
|
|
20230703,180300,1660141840,6420,6420,6420,6420,0
|
|
20230703,180200,1660141840,6420,6420,6420,6420,0
|
|
20230703,180100,1660141840,6420,6420,6420,6420,0
|
|
20230703,180000,1660141840,6420,6420,6420,6420,0
|
|
20230703,175900,1660141840,6420,6420,6420,6420,0
|
|
20230703,175800,1660141840,6420,6420,6420,6420,0
|
|
20230703,175700,1660141840,6420,6420,6420,6420,0
|
|
20230703,175600,1660141840,6420,6420,6420,6420,0
|
|
20230703,175500,1660141840,6420,6420,6420,6420,0
|
|
20230703,175400,1660141840,6420,6420,6420,6420,0
|
|
20230703,175300,1660141840,6420,6420,6420,6420,0
|
|
20230703,175200,1660141840,6420,6420,6420,6420,0
|
|
20230703,175100,1660141840,6420,6420,6420,6420,0
|
|
20230703,175000,1660141840,6420,6420,6420,6420,0
|
|
20230703,174900,1660141840,6420,6420,6420,6420,0
|
|
20230703,174800,1660141840,6420,6420,6420,6420,0
|
|
20230703,174700,1660141840,6420,6420,6420,6420,0
|
|
20230703,174600,1660141840,6420,6420,6420,6420,902
|
|
20230703,174500,1660141840,6420,6420,6420,6420,0
|
|
20230703,174400,1660141840,6420,6420,6420,6420,0
|
|
20230703,174300,1660141840,6420,6420,6420,6420,0
|
|
20230703,174200,1660141840,6420,6420,6420,6420,0
|
|
20230703,174100,1660141840,6420,6420,6420,6420,0
|
|
20230703,174000,1660141840,6420,6420,6420,6420,0
|
|
20230703,173900,1660141840,6420,6420,6420,6420,0
|
|
20230703,173800,1660141840,6420,6420,6420,6420,0
|
|
20230703,173700,1660141840,6420,6420,6420,6420,0
|
|
20230703,173600,1660141840,6420,6420,6420,6420,0
|
|
20230703,173500,1660141840,6420,6420,6420,6420,0
|
|
20230703,173400,1660141840,6420,6420,6420,6420,0
|
|
20230703,173300,1660141840,6420,6420,6420,6420,0
|
|
20230703,173200,1660141840,6420,6420,6420,6420,0
|
|
20230703,173100,1660141840,6420,6420,6420,6420,0
|
|
20230703,173000,1660141840,6420,6420,6420,6420,0
|
|
20230703,172900,1660141840,6420,6420,6420,6420,0
|
|
20230703,172800,1660141840,6420,6420,6420,6420,0
|
|
20230703,172700,1660141840,6420,6420,6420,6420,0
|
|
20230703,172600,1660141840,6420,6420,6420,6420,0
|
|
20230703,172500,1660141840,6420,6420,6420,6420,0
|
|
20230703,172400,1660141840,6420,6420,6420,6420,0
|
|
20230703,172300,1660141840,6420,6420,6420,6420,0
|
|
20230703,172200,1660141840,6420,6420,6420,6420,0
|
|
20230703,172100,1660141840,6420,6420,6420,6420,0
|
|
20230703,172000,1660141840,6420,6420,6420,6420,0
|
|
20230703,171900,1660141840,6420,6420,6420,6420,0
|
|
20230703,171800,1660141840,6420,6420,6420,6420,0
|
|
20230703,171700,1660141840,6420,6420,6420,6420,0
|
|
20230703,171600,1660141840,6420,6420,6420,6420,902
|
|
20230703,171500,1660141840,6420,6420,6420,6420,0
|
|
20230703,171400,1660141840,6420,6420,6420,6420,0
|
|
20230703,171300,1660141840,6420,6420,6420,6420,0
|
|
20230703,171200,1660141840,6420,6420,6420,6420,0
|
|
20230703,171100,1660141840,6420,6420,6420,6420,0
|
|
20230703,171000,1660141840,6420,6420,6420,6420,0
|
|
20230703,170900,1660141840,6420,6420,6420,6420,0
|
|
20230703,170800,1660141840,6420,6420,6420,6420,0
|
|
20230703,170700,1660141840,6420,6420,6420,6420,0
|
|
20230703,170600,1660141840,6420,6420,6420,6420,0
|
|
20230703,170500,1660141840,6420,6420,6420,6420,0
|
|
20230703,170400,1660141840,6420,6420,6420,6420,0
|
|
20230703,170300,1660141840,6420,6420,6420,6420,0
|
|
20230703,170200,1660141840,6420,6420,6420,6420,0
|
|
20230703,170100,1660141840,6420,6420,6420,6420,0
|
|
20230703,170000,1660141840,6420,6420,6420,6420,0
|
|
20230703,165900,1660141840,6420,6420,6420,6420,0
|
|
20230703,165800,1660141840,6420,6420,6420,6420,0
|
|
20230703,165700,1660141840,6420,6420,6420,6420,0
|
|
20230703,165600,1660141840,6420,6420,6420,6420,0
|
|
20230703,165500,1660141840,6420,6420,6420,6420,0
|
|
20230703,165400,1660141840,6420,6420,6420,6420,0
|
|
20230703,165300,1660141840,6420,6420,6420,6420,0
|
|
20230703,165200,1660141840,6420,6420,6420,6420,0
|
|
20230703,165100,1660141840,6420,6420,6420,6420,0
|
|
20230703,165000,1660141840,6420,6420,6420,6420,0
|
|
20230703,164900,1660141840,6420,6420,6420,6420,0
|
|
20230703,164800,1660141840,6420,6420,6420,6420,0
|
|
20230703,164700,1660141840,6420,6420,6420,6420,0
|
|
20230703,164600,1660141840,6420,6420,6420,6420,902
|
|
20230703,164500,1660141840,6420,6420,6420,6420,0
|
|
20230703,164400,1660141840,6420,6420,6420,6420,0
|
|
20230703,164300,1660141840,6420,6420,6420,6420,0
|
|
20230703,164200,1660141840,6420,6420,6420,6420,0
|
|
20230703,164100,1660141840,6420,6420,6420,6420,0
|
|
20230703,164000,1660141840,6420,6420,6420,6420,0
|
|
20230703,163900,1660141840,6420,6420,6420,6420,0
|
|
20230703,163800,1660141840,6420,6420,6420,6420,0
|
|
20230703,163700,1660141840,6420,6420,6420,6420,0
|
|
20230703,163600,1660141840,6420,6420,6420,6420,0
|
|
20230703,163500,1660141840,6420,6420,6420,6420,0
|
|
20230703,163400,1660141840,6420,6420,6420,6420,0
|
|
20230703,163300,1660141840,6420,6420,6420,6420,0
|
|
20230703,163200,1660141840,6420,6420,6420,6420,0
|
|
20230703,163100,1660141840,6420,6420,6420,6420,0
|
|
20230703,163000,1660141840,6420,6420,6420,6420,0
|
|
20230703,162900,1660141840,6420,6420,6420,6420,0
|
|
20230703,162800,1660141840,6420,6420,6420,6420,0
|
|
20230703,162700,1660141840,6420,6420,6420,6420,0
|
|
20230703,162600,1660141840,6420,6420,6420,6420,0
|
|
20230703,162500,1660141840,6420,6420,6420,6420,0
|
|
20230703,162400,1660141840,6420,6420,6420,6420,0
|
|
20230703,162300,1660141840,6420,6420,6420,6420,0
|
|
20230703,162200,1660141840,6420,6420,6420,6420,0
|
|
20230703,162100,1660141840,6420,6420,6420,6420,0
|
|
20230703,162000,1660141840,6420,6420,6420,6420,0
|
|
20230703,161900,1660141840,6420,6420,6420,6420,0
|
|
20230703,161800,1660141840,6420,6420,6420,6420,0
|
|
20230703,161700,1660141840,6420,6420,6420,6420,0
|
|
20230703,161600,1660141840,6420,6420,6420,6420,902
|
|
20230703,161500,1660141840,6420,6420,6420,6420,0
|
|
20230703,161400,1660141840,6420,6420,6420,6420,0
|
|
20230703,161300,1660141840,6420,6420,6420,6420,0
|
|
20230703,161200,1660141840,6420,6420,6420,6420,0
|
|
20230703,161100,1660141840,6420,6420,6420,6420,0
|
|
20230703,161000,1660141840,6420,6420,6420,6420,0
|
|
20230703,160900,1660141840,6420,6420,6420,6420,0
|
|
20230703,160800,1660141840,6420,6420,6420,6420,0
|
|
20230703,160700,1660141840,6420,6420,6420,6420,0
|
|
20230703,160600,1660141840,6420,6420,6420,6420,0
|
|
20230703,160500,1660141840,6420,6420,6420,6420,0
|
|
20230703,160400,1660141840,6420,6420,6420,6420,0
|
|
20230703,160300,1660141840,6420,6420,6420,6420,0
|
|
20230703,160200,1660141840,6420,6420,6420,6420,0
|
|
20230703,160100,1660141840,6420,6420,6420,6420,0
|
|
20230703,160000,1660141840,6420,6420,6420,6420,0
|
|
20230703,155900,1660141840,6420,6420,6420,6420,0
|
|
20230703,155800,1660141840,6420,6420,6420,6420,0
|
|
20230703,155700,1660141840,6420,6420,6420,6420,0
|
|
20230703,155600,1660141840,6420,6420,6420,6420,0
|
|
20230703,155500,1660141840,6420,6420,6420,6420,0
|
|
20230703,155400,1660141840,6420,6420,6420,6420,0
|
|
20230703,155300,1660141840,6420,6420,6420,6420,0
|
|
20230703,155200,1660141840,6420,6420,6420,6420,0
|
|
20230703,155100,1660141840,6420,6420,6420,6420,0
|
|
20230703,155000,1660141840,6420,6420,6420,6420,0
|
|
20230703,154900,1660141840,6420,6420,6420,6420,0
|
|
20230703,154800,1660141840,6420,6420,6420,6420,0
|
|
20230703,154700,1660141840,6420,6420,6420,6420,0
|
|
20230703,154600,1660141840,6420,6420,6420,6420,902
|
|
20230703,154500,1660141840,6420,6420,6420,6420,0
|
|
20230703,154400,1660141840,6420,6420,6420,6420,0
|
|
20230703,154300,1660141840,6420,6420,6420,6420,0
|
|
20230703,154200,1660141840,6420,6420,6420,6420,0
|
|
20230703,154100,1660141840,6420,6420,6420,6420,0
|
|
20230703,154000,1660141840,6420,6420,6420,6420,0
|
|
20230703,153900,1660141840,6420,6420,6420,6420,0
|
|
20230703,153800,1660141840,6420,6420,6420,6420,0
|
|
20230703,153700,1660141840,6420,6420,6420,6420,0
|
|
20230703,153600,1660141840,6420,6420,6420,6420,0
|
|
20230703,153500,1660141840,6420,6420,6420,6420,0
|
|
20230703,153400,1660141840,6420,6420,6420,6420,0
|
|
20230703,153300,1660141840,6420,6420,6420,6420,0
|
|
20230703,153200,1660141840,6420,6420,6420,6420,0
|
|
20230703,153100,1660141840,6420,6420,6420,6420,0
|
|
20230703,153000,1660141840,6420,6420,6420,6420,902
|
|
20230703,152900,1654351000,6440,6440,6440,6440,0
|
|
20230703,152800,1654351000,6440,6440,6440,6440,0
|
|
20230703,152700,1654351000,6440,6440,6440,6440,0
|
|
20230703,152600,1654351000,6440,6440,6440,6440,0
|
|
20230703,152500,1654351000,6440,6440,6440,6440,0
|
|
20230703,152400,1654351000,6440,6440,6440,6440,0
|
|
20230703,152300,1654351000,6440,6440,6440,6440,0
|
|
20230703,152200,1654351000,6440,6440,6440,6440,0
|
|
20230703,152100,1654351000,6440,6440,6440,6440,0
|
|
20230703,152000,1654351000,6440,6440,6440,6440,0
|
|
20230703,151900,1654351000,6440,6430,6440,6430,221
|
|
20230703,151800,1652929860,6430,6440,6440,6430,1121
|
|
20230703,151700,1645710720,6440,6410,6440,6410,410
|
|
20230703,151600,1643082320,6440,6440,6440,6440,50
|
|
20230703,151500,1642760320,6440,6420,6440,6420,260
|
|
20230703,151400,1641090920,6420,6420,6420,6420,30
|
|
20230703,151300,1640898320,6410,6410,6410,6410,16
|
|
20230703,151200,1640795760,6410,6420,6420,6410,741
|
|
20230703,151100,1636044170,6420,6420,6420,6420,165
|
|
20230703,151000,1634984870,6420,6440,6440,6420,530
|
|
20230703,150900,1631572270,6440,6440,6440,6440,10
|
|
20230703,150800,1631507870,6420,6420,6420,6420,22
|
|
20230703,150700,1631366630,6440,6440,6440,6440,501
|
|
20230703,150600,1628140190,6440,6440,6440,6440,0
|
|
20230703,150500,1628140190,6440,6410,6440,6410,25
|
|
20230703,150400,1627979590,6440,6410,6440,6410,11
|
|
20230703,150300,1627908780,6410,6440,6440,6410,157
|
|
20230703,150200,1626900910,6440,6440,6440,6440,0
|
|
20230703,150100,1626900910,6440,6410,6440,6410,2772
|
|
20230703,150000,1609088270,6400,6400,6400,6400,0
|
|
20230703,145900,1609088270,6400,6400,6400,6400,0
|
|
20230703,145800,1609088270,6400,6410,6410,6400,17
|
|
20230703,145700,1608979420,6400,6400,6400,6400,0
|
|
20230703,145600,1608979420,6400,6400,6400,6400,50
|
|
20230703,145500,1608659420,6400,6400,6400,6400,600
|
|
20230703,145400,1604819420,6400,6400,6400,6400,0
|
|
20230703,145300,1604819420,6400,6400,6400,6400,496
|
|
20230703,145200,1601645020,6400,6400,6400,6400,0
|
|
20230703,145100,1601645020,6400,6400,6400,6400,0
|
|
20230703,145000,1601645020,6400,6400,6400,6400,13
|
|
20230703,144900,1601561820,6400,6400,6400,6400,255
|
|
20230703,144800,1599929820,6400,6400,6400,6400,1000
|
|
20230703,144700,1593529820,6400,6400,6400,6400,0
|
|
20230703,144600,1593529820,6400,6400,6400,6400,0
|
|
20230703,144500,1593529820,6400,6400,6400,6400,0
|
|
20230703,144400,1593529820,6400,6400,6400,6400,0
|
|
20230703,144300,1593529820,6400,6400,6400,6400,0
|
|
20230703,144200,1593529820,6400,6400,6400,6400,0
|
|
20230703,144100,1593529820,6400,6400,6400,6400,0
|
|
20230703,144000,1593529820,6400,6400,6400,6400,0
|
|
20230703,143900,1593529820,6400,6410,6410,6400,1006
|
|
20230703,143800,1587089360,6410,6410,6410,6410,0
|
|
20230703,143700,1587089360,6410,6410,6410,6410,100
|
|
20230703,143600,1586448360,6410,6410,6410,6410,2
|
|
20230703,143500,1586435540,6410,6410,6410,6410,0
|
|
20230703,143400,1586435540,6410,6410,6410,6410,0
|
|
20230703,143300,1586435540,6410,6410,6410,6410,5
|
|
20230703,143200,1586403490,6410,6410,6410,6410,0
|
|
20230703,143100,1586403490,6410,6410,6410,6410,3
|
|
20230703,143000,1586384260,6410,6410,6410,6410,206
|
|
20230703,142900,1585063800,6410,6410,6410,6410,194
|
|
20230703,142800,1583820260,6410,6410,6410,6410,0
|
|
20230703,142700,1583820260,6410,6400,6410,6400,351
|
|
20230703,142600,1581571360,6390,6390,6390,6390,494
|
|
20230703,142500,1578414700,6380,6380,6380,6380,1468
|
|
20230703,142400,1569048860,6380,6390,6390,6380,48
|
|
20230703,142300,1568742470,6380,6380,6380,6380,50
|
|
20230703,142200,1568423470,6400,6400,6400,6400,1934
|
|
20230703,142100,1556045870,6400,6400,6400,6400,37
|
|
20230703,142000,1555809070,6420,6420,6420,6420,0
|
|
20230703,141900,1555809070,6420,6420,6420,6420,1
|
|
20230703,141800,1555802650,6400,6400,6400,6400,4
|
|
20230703,141700,1555777050,6430,6430,6430,6430,0
|
|
20230703,141600,1555777050,6430,6430,6430,6430,0
|
|
20230703,141500,1555777050,6430,6430,6430,6430,0
|
|
20230703,141400,1555777050,6430,6430,6430,6430,1
|
|
20230703,141300,1555770620,6430,6410,6430,6400,476
|
|
20230703,141200,1552722020,6410,6410,6410,6410,0
|
|
20230703,141100,1552722020,6410,6430,6430,6410,11
|
|
20230703,141000,1552651490,6430,6430,6430,6430,0
|
|
20230703,140900,1552651490,6430,6430,6430,6430,10
|
|
20230703,140800,1552587190,6430,6430,6430,6430,0
|
|
20230703,140700,1552587190,6430,6430,6430,6430,0
|
|
20230703,140600,1552587190,6430,6430,6430,6430,0
|
|
20230703,140500,1552587190,6430,6430,6430,6430,78
|
|
20230703,140400,1552085650,6430,6430,6430,6430,0
|
|
20230703,140300,1552085650,6430,6430,6430,6430,0
|
|
20230703,140200,1552085650,6430,6410,6430,6410,11
|
|
20230703,140100,1552014940,6410,6410,6410,6410,0
|
|
20230703,140000,1552014940,6410,6430,6430,6410,13
|
|
20230703,135900,1551931510,6430,6430,6430,6430,0
|
|
20230703,135800,1551931510,6430,6420,6430,6420,15010
|
|
20230703,135700,1455567210,6420,6420,6420,6420,0
|
|
20230703,135600,1455567210,6420,6420,6430,6420,334
|
|
20230703,135500,1453422830,6420,6420,6420,6420,724
|
|
20230703,135400,1448774750,6420,6420,6420,6420,100
|
|
20230703,135300,1448132750,6420,6420,6420,6420,15
|
|
20230703,135200,1448036450,6420,6420,6420,6420,0
|
|
20230703,135100,1448036450,6420,6420,6420,6400,995
|
|
20230703,135000,1441657850,6430,6450,6450,6430,79
|
|
20230703,134900,1441149680,6440,6440,6440,6430,1114
|
|
20230703,134800,1433976310,6450,6450,6450,6450,100
|
|
20230703,134700,1433331310,6450,6450,6460,6450,941
|
|
20230703,134600,1427261560,6460,6450,6460,6450,680
|
|
20230703,134500,1422875460,6460,6460,6460,6460,1220
|
|
20230703,134400,1414994260,6450,6450,6450,6450,919
|
|
20230703,134300,1409066710,6450,6450,6450,6450,374
|
|
20230703,134200,1406654410,6450,6450,6450,6450,259
|
|
20230703,134100,1404983860,6460,6460,6460,6430,7060
|
|
20230703,134000,1359486470,6460,6420,6460,6420,8013
|
|
20230703,133900,1307860680,6420,6420,6420,6420,0
|
|
20230703,133800,1307860680,6420,6400,6420,6400,53
|
|
20230703,133700,1307520880,6420,6420,6420,6420,0
|
|
20230703,133600,1307520880,6420,6410,6420,6410,72
|
|
20230703,133500,1307059110,6420,6410,6420,6410,216
|
|
20230703,133400,1305672440,6400,6390,6400,6390,1594
|
|
20230703,133300,1295478890,6370,6360,6370,6360,2057
|
|
20230703,133200,1282385800,6370,6400,6400,6370,60
|
|
20230703,133100,1282002400,6370,6400,6400,6370,1166
|
|
20230703,133000,1274569320,6400,6430,6430,6400,76
|
|
20230703,132900,1274081730,6420,6430,6430,6420,49032
|
|
20230703,132800,959281000,6420,6400,6430,6400,30090
|
|
20230703,132700,766143560,6390,6370,6390,6370,1197
|
|
20230703,132600,758505120,6370,6350,6370,6350,919
|
|
20230703,132500,752657250,6360,6350,6360,6350,2
|
|
20230703,132400,752644540,6360,6350,6360,6350,563
|
|
20230703,132300,749063960,6360,6360,6360,6360,1
|
|
20230703,132200,749057600,6340,6340,6340,6340,131
|
|
20230703,132100,748227060,6340,6340,6340,6340,0
|
|
20230703,132000,748227060,6340,6340,6340,6340,1
|
|
20230703,131900,748220720,6350,6350,6350,6350,1
|
|
20230703,131800,748214370,6360,6360,6360,6360,0
|
|
20230703,131700,748214370,6360,6360,6360,6360,0
|
|
20230703,131600,748214370,6360,6360,6360,6360,0
|
|
20230703,131500,748214370,6360,6360,6360,6360,0
|
|
20230703,131400,748214370,6360,6360,6360,6360,0
|
|
20230703,131300,748214370,6360,6360,6360,6360,0
|
|
20230703,131200,748214370,6360,6360,6360,6360,10
|
|
20230703,131100,748150770,6340,6340,6340,6340,136
|
|
20230703,131000,747288530,6370,6370,6370,6370,0
|
|
20230703,130900,747288530,6370,6360,6370,6360,10
|
|
20230703,130800,747224920,6370,6350,6370,6350,10
|
|
20230703,130700,747161360,6350,6350,6350,6350,1195
|
|
20230703,130600,739573110,6340,6340,6340,6340,0
|
|
20230703,130500,739573110,6340,6340,6340,6340,5
|
|
20230703,130400,739541410,6350,6350,6350,6350,0
|
|
20230703,130300,739541410,6350,6350,6350,6350,0
|
|
20230703,130200,739541410,6350,6350,6350,6350,0
|
|
20230703,130100,739541410,6350,6350,6350,6350,0
|
|
20230703,130000,739541410,6350,6350,6350,6350,0
|
|
20230703,125900,739541410,6350,6350,6350,6350,0
|
|
20230703,125800,739541410,6350,6350,6350,6350,0
|
|
20230703,125700,739541410,6350,6350,6350,6350,0
|
|
20230703,125600,739541410,6350,6350,6350,6350,2
|
|
20230703,125500,739528710,6340,6330,6340,6330,6383
|
|
20230703,125400,699113160,6320,6330,6330,6320,18
|
|
20230703,125300,698999390,6330,6320,6330,6320,1010
|
|
20230703,125200,692615240,6320,6320,6320,6320,50
|
|
20230703,125100,692299240,6320,6320,6320,6320,0
|
|
20230703,125000,692299240,6320,6320,6320,6320,0
|
|
20230703,124900,692299240,6320,6320,6320,6320,83
|
|
20230703,124800,691774680,6290,6290,6290,6290,100
|
|
20230703,124700,691145680,6320,6290,6320,6290,1763
|
|
20230703,124600,680020140,6290,6310,6310,6280,5855
|
|
20230703,124500,643190190,6320,6320,6320,6310,1632
|
|
20230703,124400,632877060,6320,6320,6320,6320,14
|
|
20230703,124300,632788580,6320,6320,6320,6320,4
|
|
20230703,124200,632763300,6320,6330,6330,6320,107
|
|
20230703,124100,632086060,6330,6330,6330,6330,0
|
|
20230703,124000,632086060,6330,6330,6330,6330,100
|
|
20230703,123900,631453060,6320,6320,6320,6320,0
|
|
20230703,123800,631453060,6320,6320,6320,6320,178
|
|
20230703,123700,630328100,6320,6320,6320,6320,219
|
|
20230703,123600,628944020,6330,6330,6330,6330,0
|
|
20230703,123500,628944020,6330,6330,6330,6330,10
|
|
20230703,123400,628880720,6310,6310,6310,6310,0
|
|
20230703,123300,628880720,6310,6310,6310,6310,10
|
|
20230703,123200,628817620,6320,6320,6320,6320,0
|
|
20230703,123100,628817620,6320,6320,6320,6320,107
|
|
20230703,123000,628141380,6320,6320,6320,6320,8
|
|
20230703,122900,628090820,6320,6320,6320,6320,101
|
|
20230703,122800,627452500,6320,6320,6320,6320,23
|
|
20230703,122700,627307140,6320,6320,6320,6320,29
|
|
20230703,122600,627123860,6320,6330,6330,6320,603
|
|
20230703,122500,623308350,6330,6340,6340,6330,210
|
|
20230703,122400,621977030,6340,6340,6340,6340,0
|
|
20230703,122300,621977030,6340,6340,6340,6340,10
|
|
20230703,122200,621913630,6330,6340,6340,6330,122
|
|
20230703,122100,621141150,6330,6340,6340,6330,353
|
|
20230703,122000,618904970,6340,6340,6340,6340,20
|
|
20230703,121900,618778170,6340,6340,6340,6340,1
|
|
20230703,121800,618771830,6330,6330,6330,6330,10
|
|
20230703,121700,618708530,6330,6330,6330,6330,0
|
|
20230703,121600,618708530,6330,6330,6330,6330,0
|
|
20230703,121500,618708530,6330,6330,6330,6330,0
|
|
20230703,121400,618708530,6330,6330,6330,6330,0
|
|
20230703,121300,618708530,6330,6330,6330,6330,1
|
|
20230703,121200,618702200,6350,6350,6350,6350,13
|
|
20230703,121100,618619650,6340,6340,6340,6340,0
|
|
20230703,121000,618619650,6340,6340,6340,6340,462
|
|
20230703,120900,615690570,6340,6340,6340,6340,0
|
|
20230703,120800,615690570,6340,6340,6340,6340,0
|
|
20230703,120700,615690570,6340,6350,6350,6340,8
|
|
20230703,120600,615639840,6350,6350,6350,6350,0
|
|
20230703,120500,615639840,6350,6350,6350,6350,11
|
|
20230703,120400,615569990,6350,6350,6350,6350,0
|
|
20230703,120300,615569990,6350,6350,6350,6350,10
|
|
20230703,120200,615506490,6350,6350,6350,6350,0
|
|
20230703,120100,615506490,6350,6350,6350,6350,10
|
|
20230703,120000,615442990,6340,6340,6340,6340,8
|
|
20230703,115900,615392270,6350,6350,6350,6350,1315
|
|
20230703,115800,607042020,6350,6350,6350,6350,0
|
|
20230703,115700,607042020,6350,6350,6350,6350,0
|
|
20230703,115600,607042020,6350,6350,6350,6350,0
|
|
20230703,115500,607042020,6350,6320,6350,6320,34
|
|
20230703,115400,606826690,6320,6320,6320,6320,0
|
|
20230703,115300,606826690,6320,6330,6340,6320,1744
|
|
20230703,115200,595785430,6320,6320,6320,6320,1000
|
|
20230703,115100,589465430,6320,6320,6320,6320,0
|
|
20230703,115000,589465430,6320,6320,6320,6320,1323
|
|
20230703,114900,581104070,6310,6310,6310,6310,0
|
|
20230703,114800,581104070,6310,6310,6310,6310,520
|
|
20230703,114700,577822870,6310,6310,6310,6310,0
|
|
20230703,114600,577822870,6310,6310,6310,6310,2
|
|
20230703,114500,577810250,6300,6300,6300,6300,0
|
|
20230703,114400,577810250,6300,6330,6330,6300,3000
|
|
20230703,114300,558876860,6320,6320,6320,6320,0
|
|
20230703,114200,558876860,6320,6320,6320,6320,0
|
|
20230703,114100,558876860,6320,6380,6380,6300,7754
|
|
20230703,114000,509747470,6390,6390,6390,6390,1
|
|
20230703,113900,509741080,6390,6390,6390,6390,0
|
|
20230703,113800,509741080,6390,6390,6390,6390,0
|
|
20230703,113700,509741080,6390,6390,6390,6390,0
|
|
20230703,113600,509741080,6390,6390,6390,6390,0
|
|
20230703,113500,509741080,6390,6390,6390,6390,500
|
|
20230703,113400,506546080,6390,6390,6390,6390,0
|
|
20230703,113300,506546080,6390,6390,6390,6390,0
|
|
20230703,113200,506546080,6390,6390,6390,6390,36
|
|
20230703,113100,506316040,6390,6380,6390,6380,366
|
|
20230703,113000,503978960,6380,6380,6380,6380,0
|
|
20230703,112900,503978960,6380,6390,6390,6380,41
|
|
20230703,112800,503716980,6380,6380,6380,6380,39
|
|
20230703,112700,503468160,6380,6380,6380,6380,516
|
|
20230703,112600,500176080,6390,6390,6390,6390,10
|
|
20230703,112500,500112180,6380,6390,6390,6380,32
|
|
20230703,112400,499907970,6390,6370,6390,6370,43
|
|
20230703,112300,499634040,6380,6380,6380,6380,1583
|
|
20230703,112200,489534500,6410,6410,6410,6410,0
|
|
20230703,112100,489534500,6410,6410,6410,6410,1
|
|
20230703,112000,489528090,6380,6410,6410,6380,5
|
|
20230703,111900,489496070,6380,6380,6380,6380,0
|
|
20230703,111800,489496070,6380,6380,6380,6380,0
|
|
20230703,111700,489496070,6380,6380,6380,6380,0
|
|
20230703,111600,489496070,6380,6380,6380,6380,0
|
|
20230703,111500,489496070,6380,6380,6380,6380,0
|
|
20230703,111400,489496070,6380,6380,6380,6380,0
|
|
20230703,111300,489496070,6380,6400,6400,6380,148
|
|
20230703,111200,488549350,6410,6410,6410,6410,0
|
|
20230703,111100,488549350,6410,6410,6410,6410,7
|
|
20230703,111000,488504480,6410,6410,6410,6410,10
|
|
20230703,110900,488440380,6400,6410,6410,6400,11
|
|
20230703,110800,488369880,6390,6390,6390,6390,1000
|
|
20230703,110700,481979880,6390,6420,6420,6390,41
|
|
20230703,110600,481717590,6390,6420,6420,6390,1052
|
|
20230703,110500,474991000,6430,6430,6430,6430,105
|
|
20230703,110400,474315850,6430,6430,6430,6430,0
|
|
20230703,110300,474315850,6430,6430,6430,6430,0
|
|
20230703,110200,474315850,6430,6420,6430,6420,60
|
|
20230703,110100,473930520,6430,6410,6430,6410,11
|
|
20230703,110000,473859810,6410,6410,6410,6410,12
|
|
20230703,105900,473782890,6430,6430,6430,6410,221
|
|
20230703,105800,472362040,6430,6430,6430,6430,500
|
|
20230703,105700,469147040,6430,6430,6430,6430,500
|
|
20230703,105600,465932040,6430,6400,6430,6400,230
|
|
20230703,105500,464459340,6400,6400,6420,6400,1580
|
|
20230703,105400,454318940,6420,6410,6420,6410,90
|
|
20230703,105300,453741950,6390,6410,6410,6390,50
|
|
20230703,105200,453421650,6420,6420,6420,6420,0
|
|
20230703,105100,453421650,6420,6400,6420,6400,810
|
|
20230703,105000,448221850,6420,6410,6420,6410,910
|
|
20230703,104900,442387710,6410,6400,6410,6400,730
|
|
20230703,104800,437710610,6400,6400,6400,6400,10
|
|
20230703,104700,437646610,6400,6400,6400,6380,5613
|
|
20230703,104600,401823410,6380,6360,6380,6360,2688
|
|
20230703,104500,384704910,6370,6370,6370,6370,1059
|
|
20230703,104400,377959080,6370,6370,6370,6370,0
|
|
20230703,104300,377959080,6370,6370,6370,6370,541
|
|
20230703,104200,374512910,6340,6360,6360,6340,243
|
|
20230703,104100,372971070,6360,6360,6360,6360,0
|
|
20230703,104000,372971070,6360,6370,6370,6360,567
|
|
20230703,103900,369359290,6370,6370,6370,6370,1
|
|
20230703,103800,369352920,6380,6380,6380,6380,0
|
|
20230703,103700,369352920,6380,6380,6380,6380,0
|
|
20230703,103600,369352920,6380,6380,6380,6380,0
|
|
20230703,103500,369352920,6380,6370,6380,6370,3
|
|
20230703,103400,369333790,6370,6380,6380,6370,126
|
|
20230703,103300,368531110,6370,6380,6380,6370,17
|
|
20230703,103200,368422810,6390,6370,6390,6370,780
|
|
20230703,103100,363439860,6350,6370,6370,6350,304
|
|
20230703,103000,361508080,6370,6370,6370,6370,273
|
|
20230703,102900,359769070,6380,6370,6380,6370,512
|
|
20230703,102800,356502630,6380,6380,6380,6380,0
|
|
20230703,102700,356502630,6380,6380,6380,6380,487
|
|
20230703,102600,353395570,6380,6380,6380,6380,0
|
|
20230703,102500,353395570,6380,6380,6380,6380,0
|
|
20230703,102400,353395570,6380,6380,6380,6380,0
|
|
20230703,102300,353395570,6380,6380,6380,6380,0
|
|
20230703,102200,353395570,6380,6380,6380,6380,0
|
|
20230703,102100,353395570,6380,6380,6380,6380,0
|
|
20230703,102000,353395570,6380,6370,6380,6370,520
|
|
20230703,101900,350078170,6370,6390,6390,6370,1106
|
|
20230703,101800,343030370,6400,6400,6400,6400,125
|
|
20230703,101700,342230370,6400,6400,6400,6400,6
|
|
20230703,101600,342191970,6410,6420,6420,6410,429
|
|
20230703,101500,339441580,6420,6420,6420,6420,25
|
|
20230703,101400,339281080,6420,6410,6420,6410,2010
|
|
20230703,101300,326396880,6410,6410,6410,6410,10
|
|
20230703,101200,326332780,6410,6410,6410,6410,10
|
|
20230703,101100,326268680,6410,6410,6410,6410,30
|
|
20230703,101000,326076380,6410,6410,6410,6410,0
|
|
20230703,100900,326076380,6410,6410,6410,6400,76
|
|
20230703,100800,325589820,6400,6400,6400,6400,537
|
|
20230703,100700,322153020,6410,6410,6410,6410,1
|
|
20230703,100600,322146610,6410,6410,6410,6410,0
|
|
20230703,100500,322146610,6410,6410,6410,6400,31
|
|
20230703,100400,321948010,6400,6400,6410,6400,238
|
|
20230703,100300,320422570,6410,6390,6410,6390,60
|
|
20230703,100200,320038960,6390,6390,6390,6390,341
|
|
20230703,100100,317859970,6380,6400,6400,6380,699
|
|
20230703,100000,313397380,6400,6410,6410,6400,244
|
|
20230703,095900,311833600,6410,6420,6420,6410,151
|
|
20230703,095800,310865190,6410,6370,6420,6370,6882
|
|
20230703,095700,266836680,6370,6360,6370,6360,3294
|
|
20230703,095600,245874740,6360,6350,6360,6350,61
|
|
20230703,095500,245487180,6360,6360,6360,6360,0
|
|
20230703,095400,245487180,6360,6350,6360,6350,103
|
|
20230703,095300,244832980,6360,6360,6360,6360,0
|
|
20230703,095200,244832980,6360,6350,6360,6350,2512
|
|
20230703,095100,228862060,6350,6350,6350,6350,70
|
|
20230703,095000,228417560,6350,6350,6350,6350,50
|
|
20230703,094900,228100060,6350,6360,6360,6350,20
|
|
20230703,094800,227972960,6350,6350,6350,6350,20
|
|
20230703,094700,227845960,6350,6340,6350,6340,769
|
|
20230703,094600,222970490,6350,6340,6350,6340,660
|
|
20230703,094500,218779500,6350,6360,6360,6350,15
|
|
20230703,094400,218684200,6360,6360,6360,6310,12
|
|
20230703,094300,218607940,6360,6360,6360,6360,1
|
|
20230703,094200,218601580,6360,6360,6360,6360,11
|
|
20230703,094100,218531620,6350,6340,6350,6330,1883
|
|
20230703,094000,206592400,6330,6340,6340,6310,2204
|
|
20230703,093900,192670980,6330,6310,6330,6300,2420
|
|
20230703,093800,177377150,6300,6330,6330,6300,1501
|
|
20230703,093700,167913990,6330,6310,6330,6310,4
|
|
20230703,093600,167888690,6310,6330,6330,6310,3
|
|
20230703,093500,167869720,6330,6320,6330,6310,511
|
|
20230703,093400,164645100,6330,6340,6340,6330,93
|
|
20230703,093300,164056400,6340,6340,6340,6340,10
|
|
20230703,093200,163993000,6330,6290,6330,6290,816
|
|
20230703,093100,158827760,6330,6290,6330,6280,1100
|
|
20230703,093000,151917030,6330,6290,6330,6290,377
|
|
20230703,092900,149534350,6280,6310,6320,6280,54
|
|
20230703,092800,149193540,6320,6300,6320,6280,3430
|
|
20230703,092700,127598580,6330,6330,6330,6330,10
|
|
20230703,092600,127535280,6290,6300,6340,6290,1303
|
|
20230703,092500,119335230,6340,6310,6350,6290,2933
|
|
20230703,092400,100856640,6320,6360,6360,6320,1397
|
|
20230703,092300,92004130,6350,6350,6350,6350,114
|
|
20230703,092200,91280230,6350,6350,6350,6340,17
|
|
20230703,092100,91172290,6350,6350,6350,6350,10
|
|
20230703,092000,91108790,6350,6350,6350,6350,1
|
|
20230703,091900,91102440,6360,6370,6370,6360,323
|
|
20230703,091800,89048060,6370,6370,6370,6350,1334
|
|
20230703,091700,80570500,6360,6360,6370,6360,763
|
|
20230703,091600,75717720,6370,6370,6370,6370,78
|
|
20230703,091500,75220860,6320,6370,6370,6320,2311
|
|
20230703,091400,60582560,6370,6370,6370,6370,501
|
|
20230703,091300,57391190,6370,6370,6370,6370,10
|
|
20230703,091200,57327490,6370,6370,6370,6350,1094
|
|
20230703,091100,50373960,6360,6330,6360,6330,2651
|
|
20230703,091000,33566890,6320,6330,6330,6310,1186
|
|
20230703,090900,26081070,6330,6330,6330,6330,172
|
|
20230703,090800,24992310,6330,6330,6340,6330,428
|
|
20230703,090700,22282970,6310,6330,6330,6310,117
|
|
20230703,090600,21544380,6330,6320,6330,6320,120
|
|
20230703,090500,20785880,6330,6330,6330,6310,164
|
|
20230703,090400,19747940,6330,6310,6330,6290,794
|
|
20230703,090300,14740240,6310,6260,6310,6260,175
|
|
20230703,090200,13642400,6310,6300,6310,6290,28
|
|
20230703,090100,13465970,6300,6240,6300,6240,45
|
|
20230703,090000,13182710,6240,6230,6240,6230,2116
|