583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184000,369691340,6240,6240,6240,6240,291
|
|
20230705,183900,369691340,6240,6240,6240,6240,0
|
|
20230705,183800,369691340,6240,6240,6240,6240,0
|
|
20230705,183700,369691340,6240,6240,6240,6240,0
|
|
20230705,183600,369691340,6240,6240,6240,6240,0
|
|
20230705,183500,369691340,6240,6240,6240,6240,0
|
|
20230705,183400,369691340,6240,6240,6240,6240,0
|
|
20230705,183300,369691340,6240,6240,6240,6240,0
|
|
20230705,183200,369691340,6240,6240,6240,6240,0
|
|
20230705,183100,369691340,6240,6240,6240,6240,0
|
|
20230705,183000,369691340,6240,6240,6240,6240,0
|
|
20230705,182900,369691340,6240,6240,6240,6240,0
|
|
20230705,182800,369691340,6240,6240,6240,6240,0
|
|
20230705,182700,369691340,6240,6240,6240,6240,0
|
|
20230705,182600,369691340,6240,6240,6240,6240,0
|
|
20230705,182500,369691340,6240,6240,6240,6240,0
|
|
20230705,182400,369691340,6240,6240,6240,6240,0
|
|
20230705,182300,369691340,6240,6240,6240,6240,0
|
|
20230705,182200,369691340,6240,6240,6240,6240,0
|
|
20230705,182100,369691340,6240,6240,6240,6240,0
|
|
20230705,182000,369691340,6240,6240,6240,6240,0
|
|
20230705,181900,369691340,6240,6240,6240,6240,0
|
|
20230705,181800,369691340,6240,6240,6240,6240,0
|
|
20230705,181700,369691340,6240,6240,6240,6240,0
|
|
20230705,181600,369691340,6240,6240,6240,6240,0
|
|
20230705,181500,369691340,6240,6240,6240,6240,0
|
|
20230705,181400,369691340,6240,6240,6240,6240,0
|
|
20230705,181300,369691340,6240,6240,6240,6240,0
|
|
20230705,181200,369691340,6240,6240,6240,6240,0
|
|
20230705,181100,369691340,6240,6240,6240,6240,0
|
|
20230705,181000,369691340,6240,6240,6240,6240,291
|
|
20230705,180900,369691340,6240,6240,6240,6240,0
|
|
20230705,180800,369691340,6240,6240,6240,6240,0
|
|
20230705,180700,369691340,6240,6240,6240,6240,0
|
|
20230705,180600,369691340,6240,6240,6240,6240,0
|
|
20230705,180500,369691340,6240,6240,6240,6240,0
|
|
20230705,180400,369691340,6240,6240,6240,6240,0
|
|
20230705,180300,369691340,6240,6240,6240,6240,0
|
|
20230705,180200,369691340,6240,6240,6240,6240,0
|
|
20230705,180100,369691340,6240,6240,6240,6240,0
|
|
20230705,180000,369691340,6240,6240,6240,6240,0
|
|
20230705,175900,369691340,6240,6240,6240,6240,0
|
|
20230705,175800,369691340,6240,6240,6240,6240,0
|
|
20230705,175700,369691340,6240,6240,6240,6240,0
|
|
20230705,175600,369691340,6240,6240,6240,6240,0
|
|
20230705,175500,369691340,6240,6240,6240,6240,0
|
|
20230705,175400,369691340,6240,6240,6240,6240,0
|
|
20230705,175300,369691340,6240,6240,6240,6240,0
|
|
20230705,175200,369691340,6240,6240,6240,6240,0
|
|
20230705,175100,369691340,6240,6240,6240,6240,0
|
|
20230705,175000,369691340,6240,6240,6240,6240,0
|
|
20230705,174900,369691340,6240,6240,6240,6240,0
|
|
20230705,174800,369691340,6240,6240,6240,6240,0
|
|
20230705,174700,369691340,6240,6240,6240,6240,0
|
|
20230705,174600,369691340,6240,6240,6240,6240,0
|
|
20230705,174500,369691340,6240,6240,6240,6240,0
|
|
20230705,174400,369691340,6240,6240,6240,6240,0
|
|
20230705,174300,369691340,6240,6240,6240,6240,0
|
|
20230705,174200,369691340,6240,6240,6240,6240,0
|
|
20230705,174100,369691340,6240,6240,6240,6240,0
|
|
20230705,174000,369691340,6240,6240,6240,6240,291
|
|
20230705,173900,369691340,6240,6240,6240,6240,0
|
|
20230705,173800,369691340,6240,6240,6240,6240,0
|
|
20230705,173700,369691340,6240,6240,6240,6240,0
|
|
20230705,173600,369691340,6240,6240,6240,6240,0
|
|
20230705,173500,369691340,6240,6240,6240,6240,0
|
|
20230705,173400,369691340,6240,6240,6240,6240,0
|
|
20230705,173300,369691340,6240,6240,6240,6240,0
|
|
20230705,173200,369691340,6240,6240,6240,6240,0
|
|
20230705,173100,369691340,6240,6240,6240,6240,0
|
|
20230705,173000,369691340,6240,6240,6240,6240,0
|
|
20230705,172900,369691340,6240,6240,6240,6240,0
|
|
20230705,172800,369691340,6240,6240,6240,6240,0
|
|
20230705,172700,369691340,6240,6240,6240,6240,0
|
|
20230705,172600,369691340,6240,6240,6240,6240,0
|
|
20230705,172500,369691340,6240,6240,6240,6240,0
|
|
20230705,172400,369691340,6240,6240,6240,6240,0
|
|
20230705,172300,369691340,6240,6240,6240,6240,0
|
|
20230705,172200,369691340,6240,6240,6240,6240,0
|
|
20230705,172100,369691340,6240,6240,6240,6240,0
|
|
20230705,172000,369691340,6240,6240,6240,6240,0
|
|
20230705,171900,369691340,6240,6240,6240,6240,0
|
|
20230705,171800,369691340,6240,6240,6240,6240,0
|
|
20230705,171700,369691340,6240,6240,6240,6240,0
|
|
20230705,171600,369691340,6240,6240,6240,6240,0
|
|
20230705,171500,369691340,6240,6240,6240,6240,0
|
|
20230705,171400,369691340,6240,6240,6240,6240,0
|
|
20230705,171300,369691340,6240,6240,6240,6240,0
|
|
20230705,171200,369691340,6240,6240,6240,6240,0
|
|
20230705,171100,369691340,6240,6240,6240,6240,0
|
|
20230705,171000,369691340,6240,6240,6240,6240,291
|
|
20230705,170900,369691340,6240,6240,6240,6240,0
|
|
20230705,170800,369691340,6240,6240,6240,6240,0
|
|
20230705,170700,369691340,6240,6240,6240,6240,0
|
|
20230705,170600,369691340,6240,6240,6240,6240,0
|
|
20230705,170500,369691340,6240,6240,6240,6240,0
|
|
20230705,170400,369691340,6240,6240,6240,6240,0
|
|
20230705,170300,369691340,6240,6240,6240,6240,0
|
|
20230705,170200,369691340,6240,6240,6240,6240,0
|
|
20230705,170100,369691340,6240,6240,6240,6240,0
|
|
20230705,170000,369691340,6240,6240,6240,6240,0
|
|
20230705,165900,369691340,6240,6240,6240,6240,0
|
|
20230705,165800,369691340,6240,6240,6240,6240,0
|
|
20230705,165700,369691340,6240,6240,6240,6240,0
|
|
20230705,165600,369691340,6240,6240,6240,6240,0
|
|
20230705,165500,369691340,6240,6240,6240,6240,0
|
|
20230705,165400,369691340,6240,6240,6240,6240,0
|
|
20230705,165300,369691340,6240,6240,6240,6240,0
|
|
20230705,165200,369691340,6240,6240,6240,6240,0
|
|
20230705,165100,369691340,6240,6240,6240,6240,0
|
|
20230705,165000,369691340,6240,6240,6240,6240,0
|
|
20230705,164900,369691340,6240,6240,6240,6240,0
|
|
20230705,164800,369691340,6240,6240,6240,6240,0
|
|
20230705,164700,369691340,6240,6240,6240,6240,0
|
|
20230705,164600,369691340,6240,6240,6240,6240,0
|
|
20230705,164500,369691340,6240,6240,6240,6240,0
|
|
20230705,164400,369691340,6240,6240,6240,6240,0
|
|
20230705,164300,369691340,6240,6240,6240,6240,0
|
|
20230705,164200,369691340,6240,6240,6240,6240,0
|
|
20230705,164100,369691340,6240,6240,6240,6240,0
|
|
20230705,164000,369691340,6240,6240,6240,6240,291
|
|
20230705,163900,369691340,6240,6240,6240,6240,0
|
|
20230705,163800,369691340,6240,6240,6240,6240,0
|
|
20230705,163700,369691340,6240,6240,6240,6240,0
|
|
20230705,163600,369691340,6240,6240,6240,6240,0
|
|
20230705,163500,369691340,6240,6240,6240,6240,0
|
|
20230705,163400,369691340,6240,6240,6240,6240,0
|
|
20230705,163300,369691340,6240,6240,6240,6240,0
|
|
20230705,163200,369691340,6240,6240,6240,6240,0
|
|
20230705,163100,369691340,6240,6240,6240,6240,0
|
|
20230705,163000,369691340,6240,6240,6240,6240,0
|
|
20230705,162900,369691340,6240,6240,6240,6240,0
|
|
20230705,162800,369691340,6240,6240,6240,6240,0
|
|
20230705,162700,369691340,6240,6240,6240,6240,0
|
|
20230705,162600,369691340,6240,6240,6240,6240,0
|
|
20230705,162500,369691340,6240,6240,6240,6240,0
|
|
20230705,162400,369691340,6240,6240,6240,6240,0
|
|
20230705,162300,369691340,6240,6240,6240,6240,0
|
|
20230705,162200,369691340,6240,6240,6240,6240,0
|
|
20230705,162100,369691340,6240,6240,6240,6240,0
|
|
20230705,162000,369691340,6240,6240,6240,6240,0
|
|
20230705,161900,369691340,6240,6240,6240,6240,0
|
|
20230705,161800,369691340,6240,6240,6240,6240,0
|
|
20230705,161700,369691340,6240,6240,6240,6240,0
|
|
20230705,161600,369691340,6240,6240,6240,6240,0
|
|
20230705,161500,369691340,6240,6240,6240,6240,0
|
|
20230705,161400,369691340,6240,6240,6240,6240,0
|
|
20230705,161300,369691340,6240,6240,6240,6240,0
|
|
20230705,161200,369691340,6240,6240,6240,6240,0
|
|
20230705,161100,369691340,6240,6240,6240,6240,0
|
|
20230705,161000,369691340,6240,6240,6240,6240,291
|
|
20230705,160900,369691340,6240,6240,6240,6240,0
|
|
20230705,160800,369691340,6240,6240,6240,6240,0
|
|
20230705,160700,369691340,6240,6240,6240,6240,0
|
|
20230705,160600,369691340,6240,6240,6240,6240,0
|
|
20230705,160500,369691340,6240,6240,6240,6240,0
|
|
20230705,160400,369691340,6240,6240,6240,6240,0
|
|
20230705,160300,369691340,6240,6240,6240,6240,0
|
|
20230705,160200,369691340,6240,6240,6240,6240,0
|
|
20230705,160100,369691340,6240,6240,6240,6240,0
|
|
20230705,160000,369691340,6240,6240,6240,6240,0
|
|
20230705,155900,369691340,6240,6240,6240,6240,0
|
|
20230705,155800,369691340,6240,6240,6240,6240,0
|
|
20230705,155700,369691340,6240,6240,6240,6240,0
|
|
20230705,155600,369691340,6240,6240,6240,6240,0
|
|
20230705,155500,369691340,6240,6240,6240,6240,0
|
|
20230705,155400,369691340,6240,6240,6240,6240,0
|
|
20230705,155300,369691340,6240,6240,6240,6240,0
|
|
20230705,155200,369691340,6240,6240,6240,6240,0
|
|
20230705,155100,369691340,6240,6240,6240,6240,0
|
|
20230705,155000,369691340,6240,6240,6240,6240,0
|
|
20230705,154900,369691340,6240,6240,6240,6240,0
|
|
20230705,154800,369691340,6240,6240,6240,6240,0
|
|
20230705,154700,369691340,6240,6240,6240,6240,0
|
|
20230705,154600,369691340,6240,6240,6240,6240,0
|
|
20230705,154500,369691340,6240,6240,6240,6240,0
|
|
20230705,154400,369691340,6240,6240,6240,6240,0
|
|
20230705,154300,369691340,6240,6240,6240,6240,0
|
|
20230705,154200,369691340,6240,6240,6240,6240,0
|
|
20230705,154100,369691340,6240,6240,6240,6240,0
|
|
20230705,154000,369691340,6240,6240,6240,6240,291
|
|
20230705,153900,369691340,6240,6240,6240,6240,0
|
|
20230705,153800,369691340,6240,6240,6240,6240,0
|
|
20230705,153700,369691340,6240,6240,6240,6240,0
|
|
20230705,153600,369691340,6240,6240,6240,6240,0
|
|
20230705,153500,369691340,6240,6240,6240,6240,0
|
|
20230705,153400,369691340,6240,6240,6240,6240,0
|
|
20230705,153300,369691340,6240,6240,6240,6240,0
|
|
20230705,153200,369691340,6240,6240,6240,6240,0
|
|
20230705,153100,369691340,6240,6240,6240,6240,0
|
|
20230705,153000,369691340,6240,6240,6240,6240,291
|
|
20230705,152900,367875500,6190,6190,6190,6190,0
|
|
20230705,152800,367875500,6190,6190,6190,6190,0
|
|
20230705,152700,367875500,6190,6190,6190,6190,0
|
|
20230705,152600,367875500,6190,6190,6190,6190,0
|
|
20230705,152500,367875500,6190,6190,6190,6190,0
|
|
20230705,152400,367875500,6190,6190,6190,6190,0
|
|
20230705,152300,367875500,6190,6190,6190,6190,0
|
|
20230705,152200,367875500,6190,6190,6190,6190,0
|
|
20230705,152100,367875500,6190,6190,6190,6190,0
|
|
20230705,152000,367875500,6190,6190,6190,6190,0
|
|
20230705,151900,367875500,6190,6180,6190,6180,5
|
|
20230705,151800,367844560,6160,6180,6200,6160,630
|
|
20230705,151700,363959390,6170,6170,6170,6170,12
|
|
20230705,151600,363885350,6210,6210,6210,6210,0
|
|
20230705,151500,363885350,6210,6210,6210,6210,20
|
|
20230705,151400,363761150,6220,6220,6220,6220,0
|
|
20230705,151300,363761150,6220,6180,6220,6180,209
|
|
20230705,151200,362469450,6170,6170,6170,6170,29
|
|
20230705,151100,362290520,6160,6160,6160,6160,0
|
|
20230705,151000,362290520,6160,6160,6160,6160,0
|
|
20230705,150900,362290520,6160,6180,6210,6160,390
|
|
20230705,150800,359883510,6180,6180,6180,6180,0
|
|
20230705,150700,359883510,6180,6180,6180,6170,181
|
|
20230705,150600,358765070,6200,6200,6200,6200,0
|
|
20230705,150500,358765070,6200,6200,6200,6200,0
|
|
20230705,150400,358765070,6200,6200,6200,6200,0
|
|
20230705,150300,358765070,6200,6200,6200,6200,0
|
|
20230705,150200,358765070,6200,6200,6200,6200,1
|
|
20230705,150100,358758870,6190,6190,6190,6190,289
|
|
20230705,150000,356969960,6190,6170,6190,6170,51
|
|
20230705,145900,356654750,6190,6190,6190,6190,0
|
|
20230705,145800,356654750,6190,6190,6190,6190,0
|
|
20230705,145700,356654750,6190,6190,6190,6190,170
|
|
20230705,145600,355602450,6190,6190,6190,6190,0
|
|
20230705,145500,355602450,6190,6160,6190,6160,349
|
|
20230705,145400,353450300,6170,6160,6170,6160,1826
|
|
20230705,145300,342202130,6170,6160,6170,6160,122
|
|
20230705,145200,341449500,6170,6170,6170,6170,102
|
|
20230705,145100,340820160,6160,6160,6160,6160,4
|
|
20230705,145000,340795520,6160,6170,6170,6160,8
|
|
20230705,144900,340746230,6160,6160,6170,6160,154
|
|
20230705,144800,339797580,6160,6170,6170,6160,213
|
|
20230705,144700,338484990,6160,6160,6160,6160,0
|
|
20230705,144600,338484990,6160,6160,6160,6160,154
|
|
20230705,144500,337536350,6170,6170,6170,6170,0
|
|
20230705,144400,337536350,6170,6170,6170,6170,1
|
|
20230705,144300,337530180,6160,6170,6170,6160,13
|
|
20230705,144200,337450080,6170,6160,6170,6160,13
|
|
20230705,144100,337369990,6150,6150,6150,6150,17
|
|
20230705,144000,337265440,6150,6160,6160,6150,159
|
|
20230705,143900,336286700,6170,6160,6170,6160,22
|
|
20230705,143800,336151070,6170,6170,6170,6170,350
|
|
20230705,143700,333991570,6160,6160,6170,6160,189
|
|
20230705,143600,332826450,6170,6170,6170,6170,1
|
|
20230705,143500,332820280,6150,6150,6150,6150,22
|
|
20230705,143400,332684980,6140,6140,6140,6140,0
|
|
20230705,143300,332684980,6140,6140,6140,6140,0
|
|
20230705,143200,332684980,6140,6140,6140,6140,0
|
|
20230705,143100,332684980,6140,6140,6140,6140,42
|
|
20230705,143000,332427100,6140,6140,6140,6140,0
|
|
20230705,142900,332427100,6140,6140,6140,6140,44
|
|
20230705,142800,332156940,6130,6140,6140,6130,400
|
|
20230705,142700,329704430,6150,6150,6150,6150,2
|
|
20230705,142600,329692130,6180,6180,6180,6180,0
|
|
20230705,142500,329692130,6180,6180,6180,6180,0
|
|
20230705,142400,329692130,6180,6180,6180,6180,0
|
|
20230705,142300,329692130,6180,6180,6180,6180,0
|
|
20230705,142200,329692130,6180,6180,6180,6180,0
|
|
20230705,142100,329692130,6180,6180,6180,6180,8
|
|
20230705,142000,329642690,6180,6140,6180,6140,124
|
|
20230705,141900,328880370,6160,6160,6160,6160,0
|
|
20230705,141800,328880370,6160,6150,6160,6150,37
|
|
20230705,141700,328652570,6150,6150,6150,6150,0
|
|
20230705,141600,328652570,6150,6150,6150,6150,163
|
|
20230705,141500,327650120,6150,6150,6150,6150,52
|
|
20230705,141400,327330320,6160,6160,6160,6150,61
|
|
20230705,141300,326954580,6170,6170,6170,6170,1
|
|
20230705,141200,326948410,6170,6170,6170,6170,49
|
|
20230705,141100,326646080,6170,6170,6170,6170,0
|
|
20230705,141000,326646080,6170,6170,6170,6170,12
|
|
20230705,140900,326572040,6190,6190,6190,6190,0
|
|
20230705,140800,326572040,6190,6160,6190,6160,13
|
|
20230705,140700,326491900,6170,6170,6170,6170,50
|
|
20230705,140600,326183400,6170,6170,6170,6170,0
|
|
20230705,140500,326183400,6170,6160,6170,6160,13
|
|
20230705,140400,326103300,6160,6160,6160,6160,0
|
|
20230705,140300,326103300,6160,6160,6160,6160,2
|
|
20230705,140200,326090980,6160,6190,6190,6160,2
|
|
20230705,140100,326078630,6170,6170,6170,6170,71
|
|
20230705,140000,325640560,6160,6160,6160,6160,11
|
|
20230705,135900,325572800,6170,6170,6170,6170,0
|
|
20230705,135800,325572800,6170,6160,6170,6130,1800
|
|
20230705,135700,314472990,6190,6190,6190,6190,0
|
|
20230705,135600,314472990,6190,6190,6190,6060,10109
|
|
20230705,135500,252446280,6190,6190,6190,6190,0
|
|
20230705,135400,252446280,6190,6190,6190,6190,94
|
|
20230705,135300,251864420,6180,6180,6180,6180,11
|
|
20230705,135200,251796440,6180,6180,6180,6180,1000
|
|
20230705,135100,245616440,6190,6200,6200,6190,1929
|
|
20230705,135000,233668350,6200,6210,6210,6200,2049
|
|
20230705,134900,220956560,6210,6210,6210,6210,0
|
|
20230705,134800,220956560,6210,6210,6210,6210,0
|
|
20230705,134700,220956560,6210,6220,6220,6210,759
|
|
20230705,134600,216243160,6210,6210,6210,6210,311
|
|
20230705,134500,214311850,6210,6210,6210,6210,0
|
|
20230705,134400,214311850,6210,6210,6210,6210,12
|
|
20230705,134300,214237330,6210,6210,6210,6210,0
|
|
20230705,134200,214237330,6210,6210,6210,6210,0
|
|
20230705,134100,214237330,6210,6210,6210,6210,12
|
|
20230705,134000,214162810,6210,6210,6210,6210,0
|
|
20230705,133900,214162810,6210,6210,6210,6210,11
|
|
20230705,133800,214094500,6220,6220,6220,6220,5
|
|
20230705,133700,214063400,6220,6220,6220,6210,43
|
|
20230705,133600,213796060,6210,6210,6210,6210,0
|
|
20230705,133500,213796060,6210,6210,6210,6210,0
|
|
20230705,133400,213796060,6210,6220,6220,6210,12
|
|
20230705,133300,213721530,6210,6210,6210,6210,0
|
|
20230705,133200,213721530,6210,6210,6210,6210,12
|
|
20230705,133100,213647010,6210,6210,6210,6210,0
|
|
20230705,133000,213647010,6210,6210,6210,6210,0
|
|
20230705,132900,213647010,6210,6210,6210,6210,11
|
|
20230705,132800,213578700,6210,6210,6210,6210,0
|
|
20230705,132700,213578700,6210,6210,6210,6210,11
|
|
20230705,132600,213510390,6240,6240,6240,6240,0
|
|
20230705,132500,213510390,6240,6240,6240,6240,0
|
|
20230705,132400,213510390,6240,6240,6240,6240,0
|
|
20230705,132300,213510390,6240,6240,6240,6240,0
|
|
20230705,132200,213510390,6240,6240,6240,6240,0
|
|
20230705,132100,213510390,6240,6220,6240,6220,300
|
|
20230705,132000,211642390,6210,6200,6210,6200,173
|
|
20230705,131900,210569170,6210,6210,6210,6210,50
|
|
20230705,131800,210258670,6200,6200,6200,6200,12
|
|
20230705,131700,210184270,6210,6210,6210,6210,0
|
|
20230705,131600,210184270,6210,6210,6210,6210,649
|
|
20230705,131500,206153980,6210,6210,6210,6210,11
|
|
20230705,131400,206085670,6220,6220,6220,6220,1035
|
|
20230705,131300,199647970,6230,6230,6230,6230,0
|
|
20230705,131200,199647970,6230,6230,6230,6230,1039
|
|
20230705,131100,193175000,6230,6230,6230,6230,0
|
|
20230705,131000,193175000,6230,6230,6230,6230,11
|
|
20230705,130900,193106470,6230,6230,6230,6230,0
|
|
20230705,130800,193106470,6230,6230,6230,6230,11
|
|
20230705,130700,193037940,6230,6230,6230,6230,0
|
|
20230705,130600,193037940,6230,6230,6230,6230,150
|
|
20230705,130500,192103440,6230,6230,6230,6230,0
|
|
20230705,130400,192103440,6230,6220,6230,6220,1020
|
|
20230705,130300,185758940,6210,6210,6210,6210,11
|
|
20230705,130200,185690630,6210,6210,6210,6210,133
|
|
20230705,130100,184864700,6210,6210,6210,6210,11
|
|
20230705,130000,184796390,6220,6220,6220,6220,4
|
|
20230705,125900,184771510,6210,6210,6210,6210,12
|
|
20230705,125800,184696990,6210,6210,6210,6210,0
|
|
20230705,125700,184696990,6210,6210,6210,6210,0
|
|
20230705,125600,184696990,6210,6210,6210,6210,11
|
|
20230705,125500,184628680,6210,6210,6210,6210,1
|
|
20230705,125400,184622470,6210,6210,6210,6210,12
|
|
20230705,125300,184547950,6210,6210,6210,6210,0
|
|
20230705,125200,184547950,6210,6210,6210,6210,0
|
|
20230705,125100,184547950,6210,6210,6210,6210,11
|
|
20230705,125000,184479640,6210,6210,6210,6210,0
|
|
20230705,124900,184479640,6210,6210,6210,6210,14
|
|
20230705,124800,184392700,6210,6210,6210,6210,0
|
|
20230705,124700,184392700,6210,6210,6210,6210,10
|
|
20230705,124600,184330600,6210,6210,6210,6210,187
|
|
20230705,124500,183169330,6210,6210,6210,6210,0
|
|
20230705,124400,183169330,6210,6210,6210,6210,11
|
|
20230705,124300,183101020,6200,6200,6200,6200,0
|
|
20230705,124200,183101020,6200,6210,6210,6200,39
|
|
20230705,124100,182859070,6210,6210,6210,6210,1
|
|
20230705,124000,182852860,6200,6200,6200,6200,12
|
|
20230705,123900,182778460,6200,6200,6200,6200,0
|
|
20230705,123800,182778460,6200,6200,6200,6200,0
|
|
20230705,123700,182778460,6200,6200,6200,6200,11
|
|
20230705,123600,182710260,6210,6210,6210,6210,10
|
|
20230705,123500,182648160,6220,6220,6220,6220,0
|
|
20230705,123400,182648160,6220,6220,6220,6220,80
|
|
20230705,123300,182150560,6210,6210,6210,6210,9
|
|
20230705,123200,182094670,6200,6200,6200,6200,12
|
|
20230705,123100,182020270,6200,6200,6200,6200,0
|
|
20230705,123000,182020270,6200,6200,6200,6200,11
|
|
20230705,122900,181952070,6210,6210,6210,6210,0
|
|
20230705,122800,181952070,6210,6200,6210,6200,14
|
|
20230705,122700,181865250,6200,6200,6200,6200,0
|
|
20230705,122600,181865250,6200,6200,6200,6200,0
|
|
20230705,122500,181865250,6200,6210,6210,6200,726
|
|
20230705,122400,177360520,6210,6210,6210,6210,0
|
|
20230705,122300,177360520,6210,6210,6210,6210,11
|
|
20230705,122200,177292210,6210,6210,6210,6210,0
|
|
20230705,122100,177292210,6210,6210,6210,6210,12
|
|
20230705,122000,177217690,6220,6220,6220,6220,0
|
|
20230705,121900,177217690,6220,6210,6220,6210,10
|
|
20230705,121800,177155580,6210,6210,6210,6210,191
|
|
20230705,121700,175969470,6220,6220,6220,6220,0
|
|
20230705,121600,175969470,6220,6210,6220,6210,30
|
|
20230705,121500,175782980,6210,6210,6210,6210,11
|
|
20230705,121400,175714670,6200,6200,6200,6200,0
|
|
20230705,121300,175714670,6200,6200,6200,6200,12
|
|
20230705,121200,175640270,6200,6200,6200,6200,0
|
|
20230705,121100,175640270,6200,6200,6200,6200,0
|
|
20230705,121000,175640270,6200,6210,6210,6200,67
|
|
20230705,120900,175224300,6210,6210,6210,6210,12
|
|
20230705,120800,175149780,6220,6220,6220,6220,0
|
|
20230705,120700,175149780,6220,6220,6220,6220,1
|
|
20230705,120600,175143560,6210,6210,6210,6210,11
|
|
20230705,120500,175075250,6210,6210,6210,6210,0
|
|
20230705,120400,175075250,6210,6210,6210,6210,11
|
|
20230705,120300,175006940,6220,6220,6220,6220,0
|
|
20230705,120200,175006940,6220,6210,6220,6210,17
|
|
20230705,120100,174901320,6210,6210,6210,6210,0
|
|
20230705,120000,174901320,6210,6210,6210,6210,0
|
|
20230705,115900,174901320,6210,6200,6210,6200,20
|
|
20230705,115800,174777230,6210,6210,6210,6210,0
|
|
20230705,115700,174777230,6210,6200,6210,6200,13
|
|
20230705,115600,174696610,6200,6200,6200,6200,0
|
|
20230705,115500,174696610,6200,6200,6200,6200,100
|
|
20230705,115400,174076610,6200,6200,6200,6200,12
|
|
20230705,115300,174002210,6200,6200,6200,6200,0
|
|
20230705,115200,174002210,6200,6200,6200,6200,11
|
|
20230705,115100,173934010,6200,6200,6200,6200,0
|
|
20230705,115000,173934010,6200,6200,6200,6200,0
|
|
20230705,114900,173934010,6200,6200,6200,6200,10
|
|
20230705,114800,173872010,6200,6210,6220,6200,57
|
|
20230705,114700,173517730,6210,6210,6210,6210,0
|
|
20230705,114600,173517730,6210,6210,6210,6210,404
|
|
20230705,114500,171008890,6220,6210,6220,6210,61
|
|
20230705,114400,170629580,6210,6210,6210,6210,0
|
|
20230705,114300,170629580,6210,6210,6210,6210,2
|
|
20230705,114200,170617160,6210,6210,6210,6210,43
|
|
20230705,114100,170350130,6210,6210,6210,6210,225
|
|
20230705,114000,168952880,6200,6210,6210,6200,626
|
|
20230705,113900,165065450,6210,6210,6210,6210,0
|
|
20230705,113800,165065450,6210,6210,6210,6210,99
|
|
20230705,113700,164450660,6210,6210,6210,6210,0
|
|
20230705,113600,164450660,6210,6210,6210,6210,0
|
|
20230705,113500,164450660,6210,6210,6210,6210,12
|
|
20230705,113400,164376140,6210,6210,6210,6210,0
|
|
20230705,113300,164376140,6210,6210,6210,6210,11
|
|
20230705,113200,164307830,6220,6220,6220,6220,0
|
|
20230705,113100,164307830,6220,6210,6220,6210,20
|
|
20230705,113000,164183540,6220,6220,6220,6220,0
|
|
20230705,112900,164183540,6220,6220,6220,6220,0
|
|
20230705,112800,164183540,6220,6220,6220,6220,1
|
|
20230705,112700,164177320,6210,6210,6210,6210,0
|
|
20230705,112600,164177320,6210,6210,6220,6210,331
|
|
20230705,112500,162121610,6210,6210,6210,6210,0
|
|
20230705,112400,162121610,6210,6210,6210,6210,0
|
|
20230705,112300,162121610,6210,6210,6210,6210,12
|
|
20230705,112200,162047090,6210,6210,6210,6210,5
|
|
20230705,112100,162016040,6210,6210,6210,6210,11
|
|
20230705,112000,161947730,6210,6210,6210,6210,1000
|
|
20230705,111900,155737730,6210,6210,6210,6210,21
|
|
20230705,111800,155607320,6220,6220,6220,6220,0
|
|
20230705,111700,155607320,6220,6220,6220,6220,11
|
|
20230705,111600,155538900,6220,6220,6220,6220,0
|
|
20230705,111500,155538900,6220,6220,6220,6220,46
|
|
20230705,111400,155252780,6220,6220,6220,6220,2370
|
|
20230705,111300,140511380,6230,6230,6230,6230,17
|
|
20230705,111200,140405470,6220,6220,6220,6220,11
|
|
20230705,111100,140337050,6220,6220,6220,6220,0
|
|
20230705,111000,140337050,6220,6220,6220,6220,0
|
|
20230705,110900,140337050,6220,6220,6220,6220,112
|
|
20230705,110800,139640410,6220,6220,6220,6220,0
|
|
20230705,110700,139640410,6220,6220,6220,6220,11
|
|
20230705,110600,139571990,6220,6220,6220,6220,0
|
|
20230705,110500,139571990,6220,6220,6220,6220,10
|
|
20230705,110400,139509790,6220,6220,6220,6220,12
|
|
20230705,110300,139435150,6230,6230,6230,6230,10
|
|
20230705,110200,139372850,6240,6240,6240,6240,0
|
|
20230705,110100,139372850,6240,6240,6240,6240,2
|
|
20230705,110000,139360370,6230,6230,6230,6230,0
|
|
20230705,105900,139360370,6230,6230,6230,6230,85
|
|
20230705,105800,138830820,6230,6240,6270,6230,857
|
|
20230705,105700,133489450,6230,6230,6230,6230,12
|
|
20230705,105600,133414690,6230,6230,6230,6230,100
|
|
20230705,105500,132791690,6230,6230,6230,6230,22
|
|
20230705,105400,132654630,6240,6240,6240,6240,0
|
|
20230705,105300,132654630,6240,6240,6240,6240,0
|
|
20230705,105200,132654630,6240,6240,6240,6240,0
|
|
20230705,105100,132654630,6240,6240,6240,6240,532
|
|
20230705,105000,129334950,6240,6240,6240,6240,12
|
|
20230705,104900,129260070,6240,6240,6240,6240,44
|
|
20230705,104800,128985510,6240,6240,6250,6240,142
|
|
20230705,104700,128099340,6270,6270,6270,6270,0
|
|
20230705,104600,128099340,6270,6270,6270,6270,0
|
|
20230705,104500,128099340,6270,6270,6270,6270,0
|
|
20230705,104400,128099340,6270,6270,6270,6270,0
|
|
20230705,104300,128099340,6270,6270,6270,6270,0
|
|
20230705,104200,128099340,6270,6260,6270,6260,50
|
|
20230705,104100,127786270,6270,6270,6270,6270,1
|
|
20230705,104000,127780000,6230,6220,6240,6220,907
|
|
20230705,103900,122131850,6230,6230,6230,6230,104
|
|
20230705,103800,121483930,6230,6240,6240,6230,1244
|
|
20230705,103700,113733700,6240,6240,6240,6240,0
|
|
20230705,103600,113733700,6240,6240,6240,6240,0
|
|
20230705,103500,113733700,6240,6260,6260,6240,5060
|
|
20230705,103400,82149970,6250,6270,6270,6250,3045
|
|
20230705,103300,63095180,6280,6280,6280,6280,0
|
|
20230705,103200,63095180,6280,6280,6280,6280,0
|
|
20230705,103100,63095180,6280,6280,6280,6280,0
|
|
20230705,103000,63095180,6280,6280,6280,6280,25
|
|
20230705,102900,62938180,6280,6280,6280,6280,0
|
|
20230705,102800,62938180,6280,6290,6330,6280,19
|
|
20230705,102700,62818640,6280,6280,6280,6280,45
|
|
20230705,102600,62536040,6270,6270,6270,6270,11
|
|
20230705,102500,62467070,6270,6270,6270,6270,0
|
|
20230705,102400,62467070,6270,6270,6270,6270,13
|
|
20230705,102300,62385560,6270,6270,6270,6270,0
|
|
20230705,102200,62385560,6270,6270,6270,6270,11
|
|
20230705,102100,62316590,6270,6270,6270,6270,0
|
|
20230705,102000,62316590,6270,6270,6270,6270,0
|
|
20230705,101900,62316590,6270,6270,6270,6270,12
|
|
20230705,101800,62241350,6270,6270,6270,6270,0
|
|
20230705,101700,62241350,6270,6270,6270,6270,541
|
|
20230705,101600,58849280,6280,6280,6280,6280,0
|
|
20230705,101500,58849280,6280,6280,6280,6280,0
|
|
20230705,101400,58849280,6280,6280,6280,6280,102
|
|
20230705,101300,58208720,6280,6280,6280,6280,0
|
|
20230705,101200,58208720,6280,6280,6280,6280,0
|
|
20230705,101100,58208720,6280,6280,6280,6280,0
|
|
20230705,101000,58208720,6280,6280,6280,6280,0
|
|
20230705,100900,58208720,6280,6280,6280,6280,0
|
|
20230705,100800,58208720,6280,6280,6280,6280,308
|
|
20230705,100700,56274480,6280,6280,6280,6280,0
|
|
20230705,100600,56274480,6280,6280,6280,6280,21
|
|
20230705,100500,56142600,6280,6280,6290,6280,710
|
|
20230705,100400,51679420,6270,6270,6270,6270,18
|
|
20230705,100300,51566560,6260,6260,6260,6260,11
|
|
20230705,100200,51497700,6270,6270,6270,6270,1
|
|
20230705,100100,51491430,6260,6260,6260,6260,0
|
|
20230705,100000,51491430,6260,6260,6260,6260,12
|
|
20230705,095900,51416310,6260,6260,6260,6260,0
|
|
20230705,095800,51416310,6260,6260,6260,6260,15
|
|
20230705,095700,51322410,6260,6260,6260,6260,342
|
|
20230705,095600,49181490,6260,6260,6260,6260,0
|
|
20230705,095500,49181490,6260,6260,6260,6260,11
|
|
20230705,095400,49112630,6260,6260,6260,6260,0
|
|
20230705,095300,49112630,6260,6260,6260,6260,12
|
|
20230705,095200,49037510,6260,6260,6260,6260,0
|
|
20230705,095100,49037510,6260,6260,6260,6260,11
|
|
20230705,095000,48968650,6260,6260,6260,6260,0
|
|
20230705,094900,48968650,6260,6260,6260,6260,0
|
|
20230705,094800,48968650,6260,6260,6260,6260,0
|
|
20230705,094700,48968650,6260,6260,6260,6260,477
|
|
20230705,094600,45982630,6260,6260,6260,6250,36
|
|
20230705,094500,45757390,6260,6260,6260,6260,502
|
|
20230705,094400,42614870,6250,6250,6250,6250,41
|
|
20230705,094300,42358620,6250,6250,6250,6250,491
|
|
20230705,094200,39289870,6250,6250,6250,6250,0
|
|
20230705,094100,39289870,6250,6250,6250,6250,11
|
|
20230705,094000,39221120,6240,6240,6240,6240,46
|
|
20230705,093900,38934080,6240,6250,6250,6240,552
|
|
20230705,093800,35484220,6260,6260,6260,6260,12
|
|
20230705,093700,35409100,6260,6260,6260,6260,13
|
|
20230705,093600,35327720,6270,6270,6270,6270,21
|
|
20230705,093500,35196050,6270,6270,6270,6250,63
|
|
20230705,093400,34802220,6250,6250,6250,6250,0
|
|
20230705,093300,34802220,6250,6260,6260,6250,2000
|
|
20230705,093200,22290530,6260,6270,6270,6260,501
|
|
20230705,093100,19152210,6330,6300,6330,6300,461
|
|
20230705,093000,16247850,6300,6280,6300,6280,541
|
|
20230705,092900,12839770,6300,6300,6300,6300,0
|
|
20230705,092800,12839770,6300,6280,6300,6280,14
|
|
20230705,092700,12751810,6270,6270,6270,6270,0
|
|
20230705,092600,12751810,6270,6300,6300,6270,123
|
|
20230705,092500,11980520,6300,6270,6300,6270,14
|
|
20230705,092400,11892710,6280,6280,6280,6280,0
|
|
20230705,092300,11892710,6280,6280,6280,6280,180
|
|
20230705,092200,10762310,6300,6300,6300,6300,0
|
|
20230705,092100,10762310,6300,6300,6300,6300,0
|
|
20230705,092000,10762310,6300,6300,6300,6300,0
|
|
20230705,091900,10762310,6300,6290,6300,6290,52
|
|
20230705,091800,10435210,6290,6290,6290,6290,0
|
|
20230705,091700,10435210,6290,6290,6290,6290,0
|
|
20230705,091600,10435210,6290,6290,6290,6240,1003
|
|
20230705,091500,4147670,6290,6300,6300,6290,26
|
|
20230705,091400,3983970,6300,6300,6300,6300,163
|
|
20230705,091300,2957070,6300,6300,6300,6300,69
|
|
20230705,091200,2522370,6300,6300,6300,6300,0
|
|
20230705,091100,2522370,6300,6300,6300,6300,10
|
|
20230705,091000,2459370,6300,6300,6300,6300,119
|
|
20230705,090900,1709670,6300,6300,6300,6300,10
|
|
20230705,090800,1646670,6350,6350,6350,6350,0
|
|
20230705,090700,1646670,6350,6350,6350,6350,0
|
|
20230705,090600,1646670,6350,6350,6350,6350,0
|
|
20230705,090500,1646670,6350,6350,6350,6350,0
|
|
20230705,090400,1646670,6350,6350,6350,6350,0
|
|
20230705,090300,1646670,6350,6350,6350,6350,0
|
|
20230705,090200,1646670,6350,6350,6350,6350,2
|
|
20230705,090100,1633970,6350,6350,6350,6350,0
|
|
20230705,090000,1633970,6350,6360,6360,6350,257
|