582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183900,82259090,6360,6360,6360,6360,72
|
|
20230704,183800,82259090,6360,6360,6360,6360,0
|
|
20230704,183700,82259090,6360,6360,6360,6360,0
|
|
20230704,183600,82259090,6360,6360,6360,6360,0
|
|
20230704,183500,82259090,6360,6360,6360,6360,0
|
|
20230704,183400,82259090,6360,6360,6360,6360,0
|
|
20230704,183300,82259090,6360,6360,6360,6360,0
|
|
20230704,183200,82259090,6360,6360,6360,6360,0
|
|
20230704,183100,82259090,6360,6360,6360,6360,0
|
|
20230704,183000,82259090,6360,6360,6360,6360,0
|
|
20230704,182900,82259090,6360,6360,6360,6360,0
|
|
20230704,182800,82259090,6360,6360,6360,6360,0
|
|
20230704,182700,82259090,6360,6360,6360,6360,0
|
|
20230704,182600,82259090,6360,6360,6360,6360,0
|
|
20230704,182500,82259090,6360,6360,6360,6360,0
|
|
20230704,182400,82259090,6360,6360,6360,6360,0
|
|
20230704,182300,82259090,6360,6360,6360,6360,0
|
|
20230704,182200,82259090,6360,6360,6360,6360,0
|
|
20230704,182100,82259090,6360,6360,6360,6360,0
|
|
20230704,182000,82259090,6360,6360,6360,6360,0
|
|
20230704,181900,82259090,6360,6360,6360,6360,0
|
|
20230704,181800,82259090,6360,6360,6360,6360,0
|
|
20230704,181700,82259090,6360,6360,6360,6360,0
|
|
20230704,181600,82259090,6360,6360,6360,6360,0
|
|
20230704,181500,82259090,6360,6360,6360,6360,0
|
|
20230704,181400,82259090,6360,6360,6360,6360,0
|
|
20230704,181300,82259090,6360,6360,6360,6360,0
|
|
20230704,181200,82259090,6360,6360,6360,6360,0
|
|
20230704,181100,82259090,6360,6360,6360,6360,0
|
|
20230704,181000,82259090,6360,6360,6360,6360,0
|
|
20230704,180900,82259090,6360,6360,6360,6360,72
|
|
20230704,180800,82259090,6360,6360,6360,6360,0
|
|
20230704,180700,82259090,6360,6360,6360,6360,0
|
|
20230704,180600,82259090,6360,6360,6360,6360,0
|
|
20230704,180500,82259090,6360,6360,6360,6360,0
|
|
20230704,180400,82259090,6360,6360,6360,6360,0
|
|
20230704,180300,82259090,6360,6360,6360,6360,0
|
|
20230704,180200,82259090,6360,6360,6360,6360,0
|
|
20230704,180100,82259090,6360,6360,6360,6360,0
|
|
20230704,180000,82259090,6360,6360,6360,6360,0
|
|
20230704,175900,82259090,6360,6360,6360,6360,0
|
|
20230704,175800,82259090,6360,6360,6360,6360,0
|
|
20230704,175700,82259090,6360,6360,6360,6360,0
|
|
20230704,175600,82259090,6360,6360,6360,6360,0
|
|
20230704,175500,82259090,6360,6360,6360,6360,0
|
|
20230704,175400,82259090,6360,6360,6360,6360,0
|
|
20230704,175300,82259090,6360,6360,6360,6360,0
|
|
20230704,175200,82259090,6360,6360,6360,6360,0
|
|
20230704,175100,82259090,6360,6360,6360,6360,0
|
|
20230704,175000,82259090,6360,6360,6360,6360,0
|
|
20230704,174900,82259090,6360,6360,6360,6360,0
|
|
20230704,174800,82259090,6360,6360,6360,6360,0
|
|
20230704,174700,82259090,6360,6360,6360,6360,0
|
|
20230704,174600,82259090,6360,6360,6360,6360,0
|
|
20230704,174500,82259090,6360,6360,6360,6360,0
|
|
20230704,174400,82259090,6360,6360,6360,6360,0
|
|
20230704,174300,82259090,6360,6360,6360,6360,0
|
|
20230704,174200,82259090,6360,6360,6360,6360,0
|
|
20230704,174100,82259090,6360,6360,6360,6360,0
|
|
20230704,174000,82259090,6360,6360,6360,6360,0
|
|
20230704,173900,82259090,6360,6360,6360,6360,72
|
|
20230704,173800,82259090,6360,6360,6360,6360,0
|
|
20230704,173700,82259090,6360,6360,6360,6360,0
|
|
20230704,173600,82259090,6360,6360,6360,6360,0
|
|
20230704,173500,82259090,6360,6360,6360,6360,0
|
|
20230704,173400,82259090,6360,6360,6360,6360,0
|
|
20230704,173300,82259090,6360,6360,6360,6360,0
|
|
20230704,173200,82259090,6360,6360,6360,6360,0
|
|
20230704,173100,82259090,6360,6360,6360,6360,0
|
|
20230704,173000,82259090,6360,6360,6360,6360,0
|
|
20230704,172900,82259090,6360,6360,6360,6360,0
|
|
20230704,172800,82259090,6360,6360,6360,6360,0
|
|
20230704,172700,82259090,6360,6360,6360,6360,0
|
|
20230704,172600,82259090,6360,6360,6360,6360,0
|
|
20230704,172500,82259090,6360,6360,6360,6360,0
|
|
20230704,172400,82259090,6360,6360,6360,6360,0
|
|
20230704,172300,82259090,6360,6360,6360,6360,0
|
|
20230704,172200,82259090,6360,6360,6360,6360,0
|
|
20230704,172100,82259090,6360,6360,6360,6360,0
|
|
20230704,172000,82259090,6360,6360,6360,6360,0
|
|
20230704,171900,82259090,6360,6360,6360,6360,0
|
|
20230704,171800,82259090,6360,6360,6360,6360,0
|
|
20230704,171700,82259090,6360,6360,6360,6360,0
|
|
20230704,171600,82259090,6360,6360,6360,6360,0
|
|
20230704,171500,82259090,6360,6360,6360,6360,0
|
|
20230704,171400,82259090,6360,6360,6360,6360,0
|
|
20230704,171300,82259090,6360,6360,6360,6360,0
|
|
20230704,171200,82259090,6360,6360,6360,6360,0
|
|
20230704,171100,82259090,6360,6360,6360,6360,0
|
|
20230704,171000,82259090,6360,6360,6360,6360,0
|
|
20230704,170900,82259090,6360,6360,6360,6360,72
|
|
20230704,170800,82259090,6360,6360,6360,6360,0
|
|
20230704,170700,82259090,6360,6360,6360,6360,0
|
|
20230704,170600,82259090,6360,6360,6360,6360,0
|
|
20230704,170500,82259090,6360,6360,6360,6360,0
|
|
20230704,170400,82259090,6360,6360,6360,6360,0
|
|
20230704,170300,82259090,6360,6360,6360,6360,0
|
|
20230704,170200,82259090,6360,6360,6360,6360,0
|
|
20230704,170100,82259090,6360,6360,6360,6360,0
|
|
20230704,170000,82259090,6360,6360,6360,6360,0
|
|
20230704,165900,82259090,6360,6360,6360,6360,0
|
|
20230704,165800,82259090,6360,6360,6360,6360,0
|
|
20230704,165700,82259090,6360,6360,6360,6360,0
|
|
20230704,165600,82259090,6360,6360,6360,6360,0
|
|
20230704,165500,82259090,6360,6360,6360,6360,0
|
|
20230704,165400,82259090,6360,6360,6360,6360,0
|
|
20230704,165300,82259090,6360,6360,6360,6360,0
|
|
20230704,165200,82259090,6360,6360,6360,6360,0
|
|
20230704,165100,82259090,6360,6360,6360,6360,0
|
|
20230704,165000,82259090,6360,6360,6360,6360,0
|
|
20230704,164900,82259090,6360,6360,6360,6360,0
|
|
20230704,164800,82259090,6360,6360,6360,6360,0
|
|
20230704,164700,82259090,6360,6360,6360,6360,0
|
|
20230704,164600,82259090,6360,6360,6360,6360,0
|
|
20230704,164500,82259090,6360,6360,6360,6360,0
|
|
20230704,164400,82259090,6360,6360,6360,6360,0
|
|
20230704,164300,82259090,6360,6360,6360,6360,0
|
|
20230704,164200,82259090,6360,6360,6360,6360,0
|
|
20230704,164100,82259090,6360,6360,6360,6360,0
|
|
20230704,164000,82259090,6360,6360,6360,6360,0
|
|
20230704,163900,82259090,6360,6360,6360,6360,72
|
|
20230704,163800,82259090,6360,6360,6360,6360,0
|
|
20230704,163700,82259090,6360,6360,6360,6360,0
|
|
20230704,163600,82259090,6360,6360,6360,6360,0
|
|
20230704,163500,82259090,6360,6360,6360,6360,0
|
|
20230704,163400,82259090,6360,6360,6360,6360,0
|
|
20230704,163300,82259090,6360,6360,6360,6360,0
|
|
20230704,163200,82259090,6360,6360,6360,6360,0
|
|
20230704,163100,82259090,6360,6360,6360,6360,0
|
|
20230704,163000,82259090,6360,6360,6360,6360,0
|
|
20230704,162900,82259090,6360,6360,6360,6360,0
|
|
20230704,162800,82259090,6360,6360,6360,6360,0
|
|
20230704,162700,82259090,6360,6360,6360,6360,0
|
|
20230704,162600,82259090,6360,6360,6360,6360,0
|
|
20230704,162500,82259090,6360,6360,6360,6360,0
|
|
20230704,162400,82259090,6360,6360,6360,6360,0
|
|
20230704,162300,82259090,6360,6360,6360,6360,0
|
|
20230704,162200,82259090,6360,6360,6360,6360,0
|
|
20230704,162100,82259090,6360,6360,6360,6360,0
|
|
20230704,162000,82259090,6360,6360,6360,6360,0
|
|
20230704,161900,82259090,6360,6360,6360,6360,0
|
|
20230704,161800,82259090,6360,6360,6360,6360,0
|
|
20230704,161700,82259090,6360,6360,6360,6360,0
|
|
20230704,161600,82259090,6360,6360,6360,6360,0
|
|
20230704,161500,82259090,6360,6360,6360,6360,0
|
|
20230704,161400,82259090,6360,6360,6360,6360,0
|
|
20230704,161300,82259090,6360,6360,6360,6360,0
|
|
20230704,161200,82259090,6360,6360,6360,6360,0
|
|
20230704,161100,82259090,6360,6360,6360,6360,0
|
|
20230704,161000,82259090,6360,6360,6360,6360,0
|
|
20230704,160900,82259090,6360,6360,6360,6360,72
|
|
20230704,160800,82259090,6360,6360,6360,6360,0
|
|
20230704,160700,82259090,6360,6360,6360,6360,0
|
|
20230704,160600,82259090,6360,6360,6360,6360,0
|
|
20230704,160500,82259090,6360,6360,6360,6360,0
|
|
20230704,160400,82259090,6360,6360,6360,6360,0
|
|
20230704,160300,82259090,6360,6360,6360,6360,0
|
|
20230704,160200,82259090,6360,6360,6360,6360,0
|
|
20230704,160100,82259090,6360,6360,6360,6360,0
|
|
20230704,160000,82259090,6360,6360,6360,6360,0
|
|
20230704,155900,82259090,6360,6360,6360,6360,0
|
|
20230704,155800,82259090,6360,6360,6360,6360,0
|
|
20230704,155700,82259090,6360,6360,6360,6360,0
|
|
20230704,155600,82259090,6360,6360,6360,6360,0
|
|
20230704,155500,82259090,6360,6360,6360,6360,0
|
|
20230704,155400,82259090,6360,6360,6360,6360,0
|
|
20230704,155300,82259090,6360,6360,6360,6360,0
|
|
20230704,155200,82259090,6360,6360,6360,6360,0
|
|
20230704,155100,82259090,6360,6360,6360,6360,0
|
|
20230704,155000,82259090,6360,6360,6360,6360,0
|
|
20230704,154900,82259090,6360,6360,6360,6360,0
|
|
20230704,154800,82259090,6360,6360,6360,6360,0
|
|
20230704,154700,82259090,6360,6360,6360,6360,0
|
|
20230704,154600,82259090,6360,6360,6360,6360,0
|
|
20230704,154500,82259090,6360,6360,6360,6360,0
|
|
20230704,154400,82259090,6360,6360,6360,6360,0
|
|
20230704,154300,82259090,6360,6360,6360,6360,0
|
|
20230704,154200,82259090,6360,6360,6360,6360,0
|
|
20230704,154100,82259090,6360,6360,6360,6360,0
|
|
20230704,154000,82259090,6360,6360,6360,6360,0
|
|
20230704,153900,82259090,6360,6360,6360,6360,72
|
|
20230704,153800,82259090,6360,6360,6360,6360,0
|
|
20230704,153700,82259090,6360,6360,6360,6360,0
|
|
20230704,153600,82259090,6360,6360,6360,6360,0
|
|
20230704,153500,82259090,6360,6360,6360,6360,0
|
|
20230704,153400,82259090,6360,6360,6360,6360,0
|
|
20230704,153300,82259090,6360,6360,6360,6360,0
|
|
20230704,153200,82259090,6360,6360,6360,6360,0
|
|
20230704,153100,82259090,6360,6360,6360,6360,0
|
|
20230704,153000,82259090,6360,6360,6360,6360,72
|
|
20230704,152900,81801170,6360,6360,6360,6360,0
|
|
20230704,152800,81801170,6360,6360,6360,6360,0
|
|
20230704,152700,81801170,6360,6360,6360,6360,0
|
|
20230704,152600,81801170,6360,6360,6360,6360,0
|
|
20230704,152500,81801170,6360,6360,6360,6360,0
|
|
20230704,152400,81801170,6360,6360,6360,6360,0
|
|
20230704,152300,81801170,6360,6360,6360,6360,0
|
|
20230704,152200,81801170,6360,6360,6360,6360,0
|
|
20230704,152100,81801170,6360,6360,6360,6360,0
|
|
20230704,152000,81801170,6360,6360,6360,6360,0
|
|
20230704,151900,81801170,6360,6360,6360,6360,3
|
|
20230704,151800,81782090,6360,6350,6360,6340,161
|
|
20230704,151700,80759690,6360,6360,6360,6360,22
|
|
20230704,151600,80619770,6360,6360,6360,6360,1
|
|
20230704,151500,80613410,6350,6350,6350,6350,0
|
|
20230704,151400,80613410,6350,6350,6350,6350,0
|
|
20230704,151300,80613410,6350,6350,6350,6350,0
|
|
20230704,151200,80613410,6350,6350,6350,6350,28
|
|
20230704,151100,80435610,6340,6340,6340,6340,0
|
|
20230704,151000,80435610,6340,6340,6340,6340,0
|
|
20230704,150900,80435610,6340,6340,6340,6340,0
|
|
20230704,150800,80435610,6340,6360,6360,6340,111
|
|
20230704,150700,79731650,6360,6360,6360,6360,0
|
|
20230704,150600,79731650,6360,6360,6360,6360,0
|
|
20230704,150500,79731650,6360,6360,6360,6360,0
|
|
20230704,150400,79731650,6360,6360,6360,6360,18
|
|
20230704,150300,79617170,6350,6350,6350,6350,0
|
|
20230704,150200,79617170,6350,6350,6350,6350,0
|
|
20230704,150100,79617170,6350,6350,6350,6350,0
|
|
20230704,150000,79617170,6350,6350,6350,6350,0
|
|
20230704,145900,79617170,6350,6350,6350,6350,0
|
|
20230704,145800,79617170,6350,6350,6350,6350,25
|
|
20230704,145700,79458420,6350,6350,6350,6350,0
|
|
20230704,145600,79458420,6350,6350,6350,6350,30
|
|
20230704,145500,79267920,6350,6340,6350,6340,4
|
|
20230704,145400,79242530,6340,6350,6350,6340,13
|
|
20230704,145300,79160040,6350,6350,6350,6350,0
|
|
20230704,145200,79160040,6350,6350,6350,6350,0
|
|
20230704,145100,79160040,6350,6350,6350,6350,0
|
|
20230704,145000,79160040,6350,6350,6350,6350,0
|
|
20230704,144900,79160040,6350,6350,6350,6350,0
|
|
20230704,144800,79160040,6350,6350,6350,6350,0
|
|
20230704,144700,79160040,6350,6350,6350,6350,0
|
|
20230704,144600,79160040,6350,6350,6350,6350,0
|
|
20230704,144500,79160040,6350,6350,6350,6350,1
|
|
20230704,144400,79153690,6350,6350,6350,6350,20
|
|
20230704,144300,79026690,6350,6350,6350,6350,0
|
|
20230704,144200,79026690,6350,6350,6350,6350,2
|
|
20230704,144100,79013990,6350,6350,6350,6350,20
|
|
20230704,144000,78886990,6340,6340,6340,6340,0
|
|
20230704,143900,78886990,6340,6340,6340,6340,0
|
|
20230704,143800,78886990,6340,6340,6340,6340,0
|
|
20230704,143700,78886990,6340,6340,6340,6340,22
|
|
20230704,143600,78747510,6340,6340,6340,6340,0
|
|
20230704,143500,78747510,6340,6340,6340,6340,0
|
|
20230704,143400,78747510,6340,6340,6340,6340,0
|
|
20230704,143300,78747510,6340,6340,6340,6340,0
|
|
20230704,143200,78747510,6340,6340,6340,6340,0
|
|
20230704,143100,78747510,6340,6340,6340,6340,0
|
|
20230704,143000,78747510,6340,6340,6340,6340,0
|
|
20230704,142900,78747510,6340,6340,6340,6340,2
|
|
20230704,142800,78734830,6350,6350,6350,6350,0
|
|
20230704,142700,78734830,6350,6350,6350,6350,9
|
|
20230704,142600,78677680,6350,6350,6350,6350,0
|
|
20230704,142500,78677680,6350,6350,6350,6350,0
|
|
20230704,142400,78677680,6350,6350,6350,6350,0
|
|
20230704,142300,78677680,6350,6350,6350,6350,0
|
|
20230704,142200,78677680,6350,6350,6350,6350,0
|
|
20230704,142100,78677680,6350,6350,6350,6350,0
|
|
20230704,142000,78677680,6350,6340,6350,6340,65
|
|
20230704,141900,78265430,6340,6340,6340,6340,0
|
|
20230704,141800,78265430,6340,6340,6340,6340,0
|
|
20230704,141700,78265430,6340,6340,6340,6340,0
|
|
20230704,141600,78265430,6340,6340,6340,6340,0
|
|
20230704,141500,78265430,6340,6340,6340,6340,0
|
|
20230704,141400,78265430,6340,6340,6340,6340,0
|
|
20230704,141300,78265430,6340,6340,6340,6340,82
|
|
20230704,141200,77745550,6340,6340,6340,6340,0
|
|
20230704,141100,77745550,6340,6340,6340,6340,0
|
|
20230704,141000,77745550,6340,6340,6340,6340,0
|
|
20230704,140900,77745550,6340,6340,6340,6340,0
|
|
20230704,140800,77745550,6340,6340,6340,6340,99
|
|
20230704,140700,77117890,6350,6350,6350,6350,100
|
|
20230704,140600,76482890,6350,6350,6350,6350,2
|
|
20230704,140500,76470190,6350,6350,6350,6350,12
|
|
20230704,140400,76393990,6360,6360,6360,6360,15
|
|
20230704,140300,76298590,6340,6340,6340,6340,0
|
|
20230704,140200,76298590,6340,6340,6340,6340,0
|
|
20230704,140100,76298590,6340,6340,6340,6340,19
|
|
20230704,140000,76178130,6360,6360,6360,6360,0
|
|
20230704,135900,76178130,6360,6360,6360,6360,0
|
|
20230704,135800,76178130,6360,6360,6360,6360,0
|
|
20230704,135700,76178130,6360,6360,6360,6360,0
|
|
20230704,135600,76178130,6360,6360,6360,6360,15
|
|
20230704,135500,76082730,6360,6360,6360,6360,0
|
|
20230704,135400,76082730,6360,6360,6360,6360,0
|
|
20230704,135300,76082730,6360,6360,6360,6360,0
|
|
20230704,135200,76082730,6360,6360,6360,6360,0
|
|
20230704,135100,76082730,6360,6360,6360,6360,0
|
|
20230704,135000,76082730,6360,6360,6360,6360,0
|
|
20230704,134900,76082730,6360,6360,6360,6360,0
|
|
20230704,134800,76082730,6360,6360,6360,6360,0
|
|
20230704,134700,76082730,6360,6360,6360,6360,0
|
|
20230704,134600,76082730,6360,6360,6360,6360,0
|
|
20230704,134500,76082730,6360,6360,6360,6360,0
|
|
20230704,134400,76082730,6360,6360,6360,6360,20
|
|
20230704,134300,75955530,6360,6360,6360,6360,0
|
|
20230704,134200,75955530,6360,6360,6360,6360,2
|
|
20230704,134100,75942810,6360,6360,6360,6360,13
|
|
20230704,134000,75860130,6360,6360,6360,6360,0
|
|
20230704,133900,75860130,6360,6360,6360,6360,0
|
|
20230704,133800,75860130,6360,6360,6360,6360,0
|
|
20230704,133700,75860130,6360,6350,6360,6350,157
|
|
20230704,133600,74862780,6350,6350,6350,6350,0
|
|
20230704,133500,74862780,6350,6350,6350,6350,0
|
|
20230704,133400,74862780,6350,6350,6350,6350,0
|
|
20230704,133300,74862780,6350,6350,6350,6350,5
|
|
20230704,133200,74831030,6350,6350,6350,6350,0
|
|
20230704,133100,74831030,6350,6350,6350,6350,0
|
|
20230704,133000,74831030,6350,6350,6350,6350,0
|
|
20230704,132900,74831030,6350,6350,6350,6350,0
|
|
20230704,132800,74831030,6350,6350,6350,6350,0
|
|
20230704,132700,74831030,6350,6350,6350,6350,0
|
|
20230704,132600,74831030,6350,6350,6350,6350,0
|
|
20230704,132500,74831030,6350,6350,6350,6350,0
|
|
20230704,132400,74831030,6350,6350,6350,6350,0
|
|
20230704,132300,74831030,6350,6350,6350,6350,500
|
|
20230704,132200,71656030,6310,6310,6310,6310,0
|
|
20230704,132100,71656030,6310,6310,6310,6310,0
|
|
20230704,132000,71656030,6310,6310,6310,6310,52
|
|
20230704,131900,71327910,6310,6310,6310,6310,0
|
|
20230704,131800,71327910,6310,6310,6310,6310,0
|
|
20230704,131700,71327910,6310,6310,6310,6310,0
|
|
20230704,131600,71327910,6310,6310,6310,6310,0
|
|
20230704,131500,71327910,6310,6310,6310,6310,0
|
|
20230704,131400,71327910,6310,6310,6310,6310,0
|
|
20230704,131300,71327910,6310,6310,6310,6310,0
|
|
20230704,131200,71327910,6310,6310,6310,6310,0
|
|
20230704,131100,71327910,6310,6310,6310,6310,0
|
|
20230704,131000,71327910,6310,6310,6310,6310,0
|
|
20230704,130900,71327910,6310,6310,6310,6310,0
|
|
20230704,130800,71327910,6310,6310,6310,6310,0
|
|
20230704,130700,71327910,6310,6310,6310,6310,0
|
|
20230704,130600,71327910,6310,6310,6310,6310,0
|
|
20230704,130500,71327910,6310,6310,6310,6310,0
|
|
20230704,130400,71327910,6310,6310,6310,6310,0
|
|
20230704,130300,71327910,6310,6310,6310,6310,0
|
|
20230704,130200,71327910,6310,6310,6310,6310,0
|
|
20230704,130100,71327910,6310,6310,6310,6310,0
|
|
20230704,130000,71327910,6310,6310,6310,6310,0
|
|
20230704,125900,71327910,6310,6320,6320,6310,800
|
|
20230704,125800,66274450,6330,6330,6330,6330,0
|
|
20230704,125700,66274450,6330,6330,6330,6330,0
|
|
20230704,125600,66274450,6330,6330,6330,6330,31
|
|
20230704,125500,66078220,6320,6320,6320,6320,1
|
|
20230704,125400,66071900,6320,6320,6320,6320,0
|
|
20230704,125300,66071900,6320,6320,6320,6320,0
|
|
20230704,125200,66071900,6320,6320,6320,6320,0
|
|
20230704,125100,66071900,6320,6320,6320,6320,1
|
|
20230704,125000,66065580,6330,6330,6330,6330,0
|
|
20230704,124900,66065580,6330,6330,6330,6330,0
|
|
20230704,124800,66065580,6330,6330,6330,6330,0
|
|
20230704,124700,66065580,6330,6330,6330,6330,0
|
|
20230704,124600,66065580,6330,6330,6330,6330,0
|
|
20230704,124500,66065580,6330,6330,6330,6330,0
|
|
20230704,124400,66065580,6330,6330,6330,6330,0
|
|
20230704,124300,66065580,6330,6330,6330,6330,0
|
|
20230704,124200,66065580,6330,6330,6330,6330,0
|
|
20230704,124100,66065580,6330,6330,6330,6330,0
|
|
20230704,124000,66065580,6330,6330,6330,6330,10
|
|
20230704,123900,66002280,6330,6330,6330,6330,0
|
|
20230704,123800,66002280,6330,6330,6330,6330,22
|
|
20230704,123700,65863020,6320,6320,6320,6320,0
|
|
20230704,123600,65863020,6320,6320,6320,6320,0
|
|
20230704,123500,65863020,6320,6320,6320,6320,0
|
|
20230704,123400,65863020,6320,6320,6320,6320,256
|
|
20230704,123300,64245100,6320,6320,6320,6320,6
|
|
20230704,123200,64207180,6330,6330,6330,6330,0
|
|
20230704,123100,64207180,6330,6330,6330,6330,14
|
|
20230704,123000,64118560,6330,6330,6330,6330,0
|
|
20230704,122900,64118560,6330,6330,6330,6330,0
|
|
20230704,122800,64118560,6330,6330,6330,6330,0
|
|
20230704,122700,64118560,6330,6330,6330,6330,0
|
|
20230704,122600,64118560,6330,6330,6330,6330,0
|
|
20230704,122500,64118560,6330,6330,6330,6330,0
|
|
20230704,122400,64118560,6330,6330,6330,6330,0
|
|
20230704,122300,64118560,6330,6330,6330,6330,0
|
|
20230704,122200,64118560,6330,6330,6330,6330,0
|
|
20230704,122100,64118560,6330,6330,6330,6330,250
|
|
20230704,122000,62536060,6330,6330,6330,6330,0
|
|
20230704,121900,62536060,6330,6330,6330,6330,0
|
|
20230704,121800,62536060,6330,6330,6330,6330,0
|
|
20230704,121700,62536060,6330,6330,6330,6330,315
|
|
20230704,121600,60542110,6330,6330,6330,6330,1
|
|
20230704,121500,60535780,6320,6320,6320,6320,0
|
|
20230704,121400,60535780,6320,6320,6320,6320,0
|
|
20230704,121300,60535780,6320,6320,6320,6320,0
|
|
20230704,121200,60535780,6320,6320,6320,6320,0
|
|
20230704,121100,60535780,6320,6320,6320,6320,0
|
|
20230704,121000,60535780,6320,6320,6320,6320,0
|
|
20230704,120900,60535780,6320,6320,6320,6320,0
|
|
20230704,120800,60535780,6320,6320,6320,6320,0
|
|
20230704,120700,60535780,6320,6320,6320,6320,0
|
|
20230704,120600,60535780,6320,6320,6320,6320,0
|
|
20230704,120500,60535780,6320,6320,6320,6320,240
|
|
20230704,120400,59018980,6330,6330,6330,6330,0
|
|
20230704,120300,59018980,6330,6330,6330,6330,0
|
|
20230704,120200,59018980,6330,6330,6330,6330,1
|
|
20230704,120100,59012650,6330,6330,6330,6330,0
|
|
20230704,120000,59012650,6330,6330,6330,6330,0
|
|
20230704,115900,59012650,6330,6330,6330,6330,0
|
|
20230704,115800,59012650,6330,6330,6330,6330,0
|
|
20230704,115700,59012650,6330,6330,6330,6330,0
|
|
20230704,115600,59012650,6330,6330,6330,6330,0
|
|
20230704,115500,59012650,6330,6310,6330,6310,36
|
|
20230704,115400,58784790,6330,6330,6330,6330,0
|
|
20230704,115300,58784790,6330,6330,6330,6330,0
|
|
20230704,115200,58784790,6330,6330,6330,6330,0
|
|
20230704,115100,58784790,6330,6330,6330,6330,0
|
|
20230704,115000,58784790,6330,6330,6330,6330,0
|
|
20230704,114900,58784790,6330,6350,6350,6320,510
|
|
20230704,114800,55561390,6350,6350,6350,6350,0
|
|
20230704,114700,55561390,6350,6350,6350,6350,0
|
|
20230704,114600,55561390,6350,6350,6350,6350,0
|
|
20230704,114500,55561390,6350,6350,6350,6350,0
|
|
20230704,114400,55561390,6350,6350,6350,6350,5
|
|
20230704,114300,55529640,6350,6350,6350,6350,0
|
|
20230704,114200,55529640,6350,6350,6350,6350,0
|
|
20230704,114100,55529640,6350,6350,6350,6350,0
|
|
20230704,114000,55529640,6350,6350,6350,6350,0
|
|
20230704,113900,55529640,6350,6350,6350,6350,0
|
|
20230704,113800,55529640,6350,6350,6350,6350,0
|
|
20230704,113700,55529640,6350,6350,6350,6350,0
|
|
20230704,113600,55529640,6350,6350,6350,6350,0
|
|
20230704,113500,55529640,6350,6350,6350,6350,0
|
|
20230704,113400,55529640,6350,6350,6350,6350,88
|
|
20230704,113300,54970840,6350,6350,6350,6350,0
|
|
20230704,113200,54970840,6350,6350,6350,6350,0
|
|
20230704,113100,54970840,6350,6350,6350,6350,5
|
|
20230704,113000,54939090,6350,6350,6350,6350,11
|
|
20230704,112900,54869240,6290,6290,6290,6290,0
|
|
20230704,112800,54869240,6290,6290,6290,6290,0
|
|
20230704,112700,54869240,6290,6360,6360,6290,1850
|
|
20230704,112600,43205730,6360,6360,6360,6360,3
|
|
20230704,112500,43186650,6360,6360,6360,6360,45
|
|
20230704,112400,42900450,6360,6360,6360,6360,112
|
|
20230704,112300,42188130,6360,6360,6360,6360,0
|
|
20230704,112200,42188130,6360,6360,6360,6360,1
|
|
20230704,112100,42181770,6320,6320,6320,6320,0
|
|
20230704,112000,42181770,6320,6320,6320,6320,0
|
|
20230704,111900,42181770,6320,6320,6320,6320,0
|
|
20230704,111800,42181770,6320,6320,6320,6320,0
|
|
20230704,111700,42181770,6320,6320,6320,6320,32
|
|
20230704,111600,41979530,6320,6360,6360,6320,107
|
|
20230704,111500,41303200,6350,6350,6350,6350,0
|
|
20230704,111400,41303200,6350,6350,6350,6350,0
|
|
20230704,111300,41303200,6350,6350,6350,6350,0
|
|
20230704,111200,41303200,6350,6350,6350,6350,0
|
|
20230704,111100,41303200,6350,6350,6350,6350,0
|
|
20230704,111000,41303200,6350,6350,6350,6350,10
|
|
20230704,110900,41239700,6350,6350,6350,6350,1
|
|
20230704,110800,41233350,6350,6350,6350,6350,3
|
|
20230704,110700,41214300,6330,6330,6330,6330,0
|
|
20230704,110600,41214300,6330,6330,6330,6330,0
|
|
20230704,110500,41214300,6330,6330,6330,6330,0
|
|
20230704,110400,41214300,6330,6330,6330,6330,0
|
|
20230704,110300,41214300,6330,6330,6330,6330,0
|
|
20230704,110200,41214300,6330,6330,6330,6330,0
|
|
20230704,110100,41214300,6330,6330,6330,6330,0
|
|
20230704,110000,41214300,6330,6330,6330,6330,0
|
|
20230704,105900,41214300,6330,6330,6330,6330,0
|
|
20230704,105800,41214300,6330,6330,6330,6330,0
|
|
20230704,105700,41214300,6330,6330,6330,6330,0
|
|
20230704,105600,41214300,6330,6330,6330,6330,0
|
|
20230704,105500,41214300,6330,6330,6330,6330,1
|
|
20230704,105400,41207970,6350,6350,6350,6350,0
|
|
20230704,105300,41207970,6350,6350,6350,6350,0
|
|
20230704,105200,41207970,6350,6350,6350,6350,200
|
|
20230704,105100,39937970,6350,6350,6350,6350,5
|
|
20230704,105000,39906220,6350,6350,6350,6350,2
|
|
20230704,104900,39893520,6320,6320,6320,6320,0
|
|
20230704,104800,39893520,6320,6320,6320,6320,0
|
|
20230704,104700,39893520,6320,6320,6320,6320,0
|
|
20230704,104600,39893520,6320,6320,6320,6320,0
|
|
20230704,104500,39893520,6320,6320,6320,6320,0
|
|
20230704,104400,39893520,6320,6320,6320,6320,0
|
|
20230704,104300,39893520,6320,6320,6320,6320,100
|
|
20230704,104200,39261520,6300,6300,6300,6300,0
|
|
20230704,104100,39261520,6300,6300,6300,6300,0
|
|
20230704,104000,39261520,6300,6300,6300,6300,0
|
|
20230704,103900,39261520,6300,6300,6300,6300,0
|
|
20230704,103800,39261520,6300,6300,6300,6300,17
|
|
20230704,103700,39154420,6300,6300,6300,6300,0
|
|
20230704,103600,39154420,6300,6300,6300,6300,0
|
|
20230704,103500,39154420,6300,6300,6300,6300,0
|
|
20230704,103400,39154420,6300,6300,6300,6300,0
|
|
20230704,103300,39154420,6300,6300,6300,6300,0
|
|
20230704,103200,39154420,6300,6300,6300,6300,9
|
|
20230704,103100,39097720,6300,6320,6320,6300,952
|
|
20230704,103000,33090780,6320,6330,6330,6320,116
|
|
20230704,102900,32357160,6330,6330,6330,6330,12
|
|
20230704,102800,32281200,6340,6340,6340,6340,0
|
|
20230704,102700,32281200,6340,6350,6350,6340,600
|
|
20230704,102600,28473240,6360,6360,6360,6360,0
|
|
20230704,102500,28473240,6360,6360,6360,6360,0
|
|
20230704,102400,28473240,6360,6360,6360,6360,0
|
|
20230704,102300,28473240,6360,6360,6360,6360,0
|
|
20230704,102200,28473240,6360,6360,6360,6360,0
|
|
20230704,102100,28473240,6360,6360,6360,6360,0
|
|
20230704,102000,28473240,6360,6360,6360,6360,0
|
|
20230704,101900,28473240,6360,6360,6360,6360,442
|
|
20230704,101800,25662120,6390,6390,6390,6390,0
|
|
20230704,101700,25662120,6390,6390,6390,6390,0
|
|
20230704,101600,25662120,6390,6390,6390,6390,0
|
|
20230704,101500,25662120,6390,6390,6390,6390,0
|
|
20230704,101400,25662120,6390,6390,6390,6390,0
|
|
20230704,101300,25662120,6390,6390,6390,6390,0
|
|
20230704,101200,25662120,6390,6390,6390,6390,0
|
|
20230704,101100,25662120,6390,6390,6390,6390,0
|
|
20230704,101000,25662120,6390,6390,6390,6390,3
|
|
20230704,100900,25642950,6390,6390,6390,6390,0
|
|
20230704,100800,25642950,6390,6390,6390,6390,0
|
|
20230704,100700,25642950,6390,6390,6390,6390,0
|
|
20230704,100600,25642950,6390,6390,6390,6390,0
|
|
20230704,100500,25642950,6390,6390,6390,6390,0
|
|
20230704,100400,25642950,6390,6390,6390,6390,0
|
|
20230704,100300,25642950,6390,6390,6390,6390,0
|
|
20230704,100200,25642950,6390,6390,6390,6390,0
|
|
20230704,100100,25642950,6390,6390,6390,6390,0
|
|
20230704,100000,25642950,6390,6390,6390,6390,0
|
|
20230704,095900,25642950,6390,6390,6390,6390,1
|
|
20230704,095800,25636560,6360,6360,6360,6360,0
|
|
20230704,095700,25636560,6360,6360,6360,6360,0
|
|
20230704,095600,25636560,6360,6360,6360,6360,1
|
|
20230704,095500,25630200,6390,6390,6390,6390,0
|
|
20230704,095400,25630200,6390,6390,6390,6390,0
|
|
20230704,095300,25630200,6390,6390,6390,6390,0
|
|
20230704,095200,25630200,6390,6390,6390,6390,31
|
|
20230704,095100,25432110,6390,6390,6390,6390,0
|
|
20230704,095000,25432110,6390,6390,6390,6390,0
|
|
20230704,094900,25432110,6390,6390,6390,6390,0
|
|
20230704,094800,25432110,6390,6390,6390,6390,0
|
|
20230704,094700,25432110,6390,6390,6390,6390,0
|
|
20230704,094600,25432110,6390,6390,6390,6390,0
|
|
20230704,094500,25432110,6390,6390,6390,6390,1
|
|
20230704,094400,25425720,6380,6380,6380,6380,0
|
|
20230704,094300,25425720,6380,6380,6380,6380,0
|
|
20230704,094200,25425720,6380,6380,6380,6380,160
|
|
20230704,094100,24404920,6390,6390,6390,6390,259
|
|
20230704,094000,22749910,6390,6390,6390,6390,117
|
|
20230704,093900,22002280,6390,6390,6390,6390,0
|
|
20230704,093800,22002280,6390,6390,6390,6390,1
|
|
20230704,093700,21995890,6410,6400,6410,6400,325
|
|
20230704,093600,19914140,6400,6400,6400,6400,2
|
|
20230704,093500,19901340,6400,6400,6400,6380,22
|
|
20230704,093400,19760560,6400,6400,6400,6400,218
|
|
20230704,093300,18365360,6390,6390,6390,6390,180
|
|
20230704,093200,17215160,6390,6390,6390,6390,0
|
|
20230704,093100,17215160,6390,6390,6390,6390,26
|
|
20230704,093000,17049020,6380,6380,6380,6380,0
|
|
20230704,092900,17049020,6380,6390,6390,6380,344
|
|
20230704,092800,14853200,6390,6390,6390,6390,205
|
|
20230704,092700,13543250,6390,6380,6390,6380,16
|
|
20230704,092600,13441020,6380,6380,6380,6380,1
|
|
20230704,092500,13434640,6380,6380,6380,6380,0
|
|
20230704,092400,13434640,6380,6380,6380,6380,0
|
|
20230704,092300,13434640,6380,6380,6380,6380,256
|
|
20230704,092200,11801360,6340,6340,6340,6340,0
|
|
20230704,092100,11801360,6340,6340,6340,6340,0
|
|
20230704,092000,11801360,6340,6330,6340,6330,134
|
|
20230704,091900,10953060,6330,6340,6340,6330,101
|
|
20230704,091800,10312730,6400,6400,6400,6400,0
|
|
20230704,091700,10312730,6400,6400,6400,6400,2
|
|
20230704,091600,10299930,6400,6400,6400,6400,11
|
|
20230704,091500,10229530,6410,6410,6410,6410,0
|
|
20230704,091400,10229530,6410,6410,6410,6410,0
|
|
20230704,091300,10229530,6410,6350,6410,6350,139
|
|
20230704,091200,9346820,6350,6350,6350,6330,224
|
|
20230704,091100,7924980,6350,6340,6350,6340,40
|
|
20230704,091000,7671200,6340,6340,6340,6340,1
|
|
20230704,090900,7664860,6340,6360,6360,6340,75
|
|
20230704,090800,7189020,6410,6410,6410,6410,0
|
|
20230704,090700,7189020,6410,6410,6410,6410,0
|
|
20230704,090600,7189020,6410,6410,6410,6410,79
|
|
20230704,090500,6682630,6410,6410,6410,6410,0
|
|
20230704,090400,6682630,6410,6410,6410,6410,0
|
|
20230704,090300,6682630,6410,6410,6410,6410,0
|
|
20230704,090200,6682630,6410,6410,6410,6410,1
|
|
20230704,090100,6676220,6410,6410,6410,6410,0
|
|
20230704,090000,6676220,6410,6440,6440,6410,1041
|