623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192000,338070520,6030,6030,6030,6030,242
|
|
20230705,191900,338070520,6030,6030,6030,6030,0
|
|
20230705,191800,338070520,6030,6030,6030,6030,0
|
|
20230705,191700,338070520,6030,6030,6030,6030,0
|
|
20230705,191600,338070520,6030,6030,6030,6030,0
|
|
20230705,191500,338070520,6030,6030,6030,6030,0
|
|
20230705,191400,338070520,6030,6030,6030,6030,0
|
|
20230705,191300,338070520,6030,6030,6030,6030,0
|
|
20230705,191200,338070520,6030,6030,6030,6030,0
|
|
20230705,191100,338070520,6030,6030,6030,6030,0
|
|
20230705,191000,338070520,6030,6030,6030,6030,0
|
|
20230705,190900,338070520,6030,6030,6030,6030,0
|
|
20230705,190800,338070520,6030,6030,6030,6030,0
|
|
20230705,190700,338070520,6030,6030,6030,6030,0
|
|
20230705,190600,338070520,6030,6030,6030,6030,0
|
|
20230705,190500,338070520,6030,6030,6030,6030,0
|
|
20230705,190400,338070520,6030,6030,6030,6030,0
|
|
20230705,190300,338070520,6030,6030,6030,6030,0
|
|
20230705,190200,338070520,6030,6030,6030,6030,0
|
|
20230705,190100,338070520,6030,6030,6030,6030,0
|
|
20230705,190000,338070520,6030,6030,6030,6030,0
|
|
20230705,185900,338070520,6030,6030,6030,6030,0
|
|
20230705,185800,338070520,6030,6030,6030,6030,0
|
|
20230705,185700,338070520,6030,6030,6030,6030,0
|
|
20230705,185600,338070520,6030,6030,6030,6030,0
|
|
20230705,185500,338070520,6030,6030,6030,6030,0
|
|
20230705,185400,338070520,6030,6030,6030,6030,0
|
|
20230705,185300,338070520,6030,6030,6030,6030,0
|
|
20230705,185200,338070520,6030,6030,6030,6030,0
|
|
20230705,185100,338070520,6030,6030,6030,6030,0
|
|
20230705,185000,338070520,6030,6030,6030,6030,242
|
|
20230705,184900,338070520,6030,6030,6030,6030,0
|
|
20230705,184800,338070520,6030,6030,6030,6030,0
|
|
20230705,184700,338070520,6030,6030,6030,6030,0
|
|
20230705,184600,338070520,6030,6030,6030,6030,0
|
|
20230705,184500,338070520,6030,6030,6030,6030,0
|
|
20230705,184400,338070520,6030,6030,6030,6030,0
|
|
20230705,184300,338070520,6030,6030,6030,6030,0
|
|
20230705,184200,338070520,6030,6030,6030,6030,0
|
|
20230705,184100,338070520,6030,6030,6030,6030,0
|
|
20230705,184000,338070520,6030,6030,6030,6030,0
|
|
20230705,183900,338070520,6030,6030,6030,6030,0
|
|
20230705,183800,338070520,6030,6030,6030,6030,0
|
|
20230705,183700,338070520,6030,6030,6030,6030,0
|
|
20230705,183600,338070520,6030,6030,6030,6030,0
|
|
20230705,183500,338070520,6030,6030,6030,6030,0
|
|
20230705,183400,338070520,6030,6030,6030,6030,0
|
|
20230705,183300,338070520,6030,6030,6030,6030,0
|
|
20230705,183200,338070520,6030,6030,6030,6030,0
|
|
20230705,183100,338070520,6030,6030,6030,6030,0
|
|
20230705,183000,338070520,6030,6030,6030,6030,0
|
|
20230705,182900,338070520,6030,6030,6030,6030,0
|
|
20230705,182800,338070520,6030,6030,6030,6030,0
|
|
20230705,182700,338070520,6030,6030,6030,6030,0
|
|
20230705,182600,338070520,6030,6030,6030,6030,0
|
|
20230705,182500,338070520,6030,6030,6030,6030,0
|
|
20230705,182400,338070520,6030,6030,6030,6030,0
|
|
20230705,182300,338070520,6030,6030,6030,6030,0
|
|
20230705,182200,338070520,6030,6030,6030,6030,0
|
|
20230705,182100,338070520,6030,6030,6030,6030,0
|
|
20230705,182000,338070520,6030,6030,6030,6030,242
|
|
20230705,181900,338070520,6030,6030,6030,6030,0
|
|
20230705,181800,338070520,6030,6030,6030,6030,0
|
|
20230705,181700,338070520,6030,6030,6030,6030,0
|
|
20230705,181600,338070520,6030,6030,6030,6030,0
|
|
20230705,181500,338070520,6030,6030,6030,6030,0
|
|
20230705,181400,338070520,6030,6030,6030,6030,0
|
|
20230705,181300,338070520,6030,6030,6030,6030,0
|
|
20230705,181200,338070520,6030,6030,6030,6030,0
|
|
20230705,181100,338070520,6030,6030,6030,6030,0
|
|
20230705,181000,338070520,6030,6030,6030,6030,0
|
|
20230705,180900,338070520,6030,6030,6030,6030,0
|
|
20230705,180800,338070520,6030,6030,6030,6030,0
|
|
20230705,180700,338070520,6030,6030,6030,6030,0
|
|
20230705,180600,338070520,6030,6030,6030,6030,0
|
|
20230705,180500,338070520,6030,6030,6030,6030,0
|
|
20230705,180400,338070520,6030,6030,6030,6030,0
|
|
20230705,180300,338070520,6030,6030,6030,6030,0
|
|
20230705,180200,338070520,6030,6030,6030,6030,0
|
|
20230705,180100,338070520,6030,6030,6030,6030,0
|
|
20230705,180000,338070520,6030,6030,6030,6030,0
|
|
20230705,175900,338070520,6030,6030,6030,6030,0
|
|
20230705,175800,338070520,6030,6030,6030,6030,0
|
|
20230705,175700,338070520,6030,6030,6030,6030,0
|
|
20230705,175600,338070520,6030,6030,6030,6030,0
|
|
20230705,175500,338070520,6030,6030,6030,6030,0
|
|
20230705,175400,338070520,6030,6030,6030,6030,0
|
|
20230705,175300,338070520,6030,6030,6030,6030,0
|
|
20230705,175200,338070520,6030,6030,6030,6030,0
|
|
20230705,175100,338070520,6030,6030,6030,6030,0
|
|
20230705,175000,338070520,6030,6030,6030,6030,242
|
|
20230705,174900,338070520,6030,6030,6030,6030,0
|
|
20230705,174800,338070520,6030,6030,6030,6030,0
|
|
20230705,174700,338070520,6030,6030,6030,6030,0
|
|
20230705,174600,338070520,6030,6030,6030,6030,0
|
|
20230705,174500,338070520,6030,6030,6030,6030,0
|
|
20230705,174400,338070520,6030,6030,6030,6030,0
|
|
20230705,174300,338070520,6030,6030,6030,6030,0
|
|
20230705,174200,338070520,6030,6030,6030,6030,0
|
|
20230705,174100,338070520,6030,6030,6030,6030,0
|
|
20230705,174000,338070520,6030,6030,6030,6030,0
|
|
20230705,173900,338070520,6030,6030,6030,6030,0
|
|
20230705,173800,338070520,6030,6030,6030,6030,0
|
|
20230705,173700,338070520,6030,6030,6030,6030,0
|
|
20230705,173600,338070520,6030,6030,6030,6030,0
|
|
20230705,173500,338070520,6030,6030,6030,6030,0
|
|
20230705,173400,338070520,6030,6030,6030,6030,0
|
|
20230705,173300,338070520,6030,6030,6030,6030,0
|
|
20230705,173200,338070520,6030,6030,6030,6030,0
|
|
20230705,173100,338070520,6030,6030,6030,6030,0
|
|
20230705,173000,338070520,6030,6030,6030,6030,0
|
|
20230705,172900,338070520,6030,6030,6030,6030,0
|
|
20230705,172800,338070520,6030,6030,6030,6030,0
|
|
20230705,172700,338070520,6030,6030,6030,6030,0
|
|
20230705,172600,338070520,6030,6030,6030,6030,0
|
|
20230705,172500,338070520,6030,6030,6030,6030,0
|
|
20230705,172400,338070520,6030,6030,6030,6030,0
|
|
20230705,172300,338070520,6030,6030,6030,6030,0
|
|
20230705,172200,338070520,6030,6030,6030,6030,0
|
|
20230705,172100,338070520,6030,6030,6030,6030,0
|
|
20230705,172000,338070520,6030,6030,6030,6030,242
|
|
20230705,171900,338070520,6030,6030,6030,6030,0
|
|
20230705,171800,338070520,6030,6030,6030,6030,0
|
|
20230705,171700,338070520,6030,6030,6030,6030,0
|
|
20230705,171600,338070520,6030,6030,6030,6030,0
|
|
20230705,171500,338070520,6030,6030,6030,6030,0
|
|
20230705,171400,338070520,6030,6030,6030,6030,0
|
|
20230705,171300,338070520,6030,6030,6030,6030,0
|
|
20230705,171200,338070520,6030,6030,6030,6030,0
|
|
20230705,171100,338070520,6030,6030,6030,6030,0
|
|
20230705,171000,338070520,6030,6030,6030,6030,0
|
|
20230705,170900,338070520,6030,6030,6030,6030,0
|
|
20230705,170800,338070520,6030,6030,6030,6030,0
|
|
20230705,170700,338070520,6030,6030,6030,6030,0
|
|
20230705,170600,338070520,6030,6030,6030,6030,0
|
|
20230705,170500,338070520,6030,6030,6030,6030,0
|
|
20230705,170400,338070520,6030,6030,6030,6030,0
|
|
20230705,170300,338070520,6030,6030,6030,6030,0
|
|
20230705,170200,338070520,6030,6030,6030,6030,0
|
|
20230705,170100,338070520,6030,6030,6030,6030,0
|
|
20230705,170000,338070520,6030,6030,6030,6030,0
|
|
20230705,165900,338070520,6030,6030,6030,6030,0
|
|
20230705,165800,338070520,6030,6030,6030,6030,0
|
|
20230705,165700,338070520,6030,6030,6030,6030,0
|
|
20230705,165600,338070520,6030,6030,6030,6030,0
|
|
20230705,165500,338070520,6030,6030,6030,6030,0
|
|
20230705,165400,338070520,6030,6030,6030,6030,0
|
|
20230705,165300,338070520,6030,6030,6030,6030,0
|
|
20230705,165200,338070520,6030,6030,6030,6030,0
|
|
20230705,165100,338070520,6030,6030,6030,6030,0
|
|
20230705,165000,338070520,6030,6030,6030,6030,242
|
|
20230705,164900,338070520,6030,6030,6030,6030,0
|
|
20230705,164800,338070520,6030,6030,6030,6030,0
|
|
20230705,164700,338070520,6030,6030,6030,6030,0
|
|
20230705,164600,338070520,6030,6030,6030,6030,0
|
|
20230705,164500,338070520,6030,6030,6030,6030,0
|
|
20230705,164400,338070520,6030,6030,6030,6030,0
|
|
20230705,164300,338070520,6030,6030,6030,6030,0
|
|
20230705,164200,338070520,6030,6030,6030,6030,0
|
|
20230705,164100,338070520,6030,6030,6030,6030,0
|
|
20230705,164000,338070520,6030,6030,6030,6030,0
|
|
20230705,163900,338070520,6030,6030,6030,6030,0
|
|
20230705,163800,338070520,6030,6030,6030,6030,0
|
|
20230705,163700,338070520,6030,6030,6030,6030,0
|
|
20230705,163600,338070520,6030,6030,6030,6030,0
|
|
20230705,163500,338070520,6030,6030,6030,6030,0
|
|
20230705,163400,338070520,6030,6030,6030,6030,0
|
|
20230705,163300,338070520,6030,6030,6030,6030,0
|
|
20230705,163200,338070520,6030,6030,6030,6030,0
|
|
20230705,163100,338070520,6030,6030,6030,6030,0
|
|
20230705,163000,338070520,6030,6030,6030,6030,0
|
|
20230705,162900,338070520,6030,6030,6030,6030,0
|
|
20230705,162800,338070520,6030,6030,6030,6030,0
|
|
20230705,162700,338070520,6030,6030,6030,6030,0
|
|
20230705,162600,338070520,6030,6030,6030,6030,0
|
|
20230705,162500,338070520,6030,6030,6030,6030,0
|
|
20230705,162400,338070520,6030,6030,6030,6030,0
|
|
20230705,162300,338070520,6030,6030,6030,6030,0
|
|
20230705,162200,338070520,6030,6030,6030,6030,0
|
|
20230705,162100,338070520,6030,6030,6030,6030,0
|
|
20230705,162000,338070520,6030,6030,6030,6030,242
|
|
20230705,161900,338070520,6030,6030,6030,6030,0
|
|
20230705,161800,338070520,6030,6030,6030,6030,0
|
|
20230705,161700,338070520,6030,6030,6030,6030,0
|
|
20230705,161600,338070520,6030,6030,6030,6030,0
|
|
20230705,161500,338070520,6030,6030,6030,6030,0
|
|
20230705,161400,338070520,6030,6030,6030,6030,0
|
|
20230705,161300,338070520,6030,6030,6030,6030,0
|
|
20230705,161200,338070520,6030,6030,6030,6030,0
|
|
20230705,161100,338070520,6030,6030,6030,6030,0
|
|
20230705,161000,338070520,6030,6030,6030,6030,0
|
|
20230705,160900,338070520,6030,6030,6030,6030,0
|
|
20230705,160800,338070520,6030,6030,6030,6030,0
|
|
20230705,160700,338070520,6030,6030,6030,6030,0
|
|
20230705,160600,338070520,6030,6030,6030,6030,0
|
|
20230705,160500,338070520,6030,6030,6030,6030,0
|
|
20230705,160400,338070520,6030,6030,6030,6030,0
|
|
20230705,160300,338070520,6030,6030,6030,6030,0
|
|
20230705,160200,338070520,6030,6030,6030,6030,0
|
|
20230705,160100,338070520,6030,6030,6030,6030,0
|
|
20230705,160000,338070520,6030,6030,6030,6030,0
|
|
20230705,155900,338070520,6030,6030,6030,6030,0
|
|
20230705,155800,338070520,6030,6030,6030,6030,0
|
|
20230705,155700,338070520,6030,6030,6030,6030,0
|
|
20230705,155600,338070520,6030,6030,6030,6030,0
|
|
20230705,155500,338070520,6030,6030,6030,6030,0
|
|
20230705,155400,338070520,6030,6030,6030,6030,0
|
|
20230705,155300,338070520,6030,6030,6030,6030,0
|
|
20230705,155200,338070520,6030,6030,6030,6030,0
|
|
20230705,155100,338070520,6030,6030,6030,6030,0
|
|
20230705,155000,338070520,6030,6030,6030,6030,242
|
|
20230705,154900,338070520,6030,6030,6030,6030,0
|
|
20230705,154800,338070520,6030,6030,6030,6030,0
|
|
20230705,154700,338070520,6030,6030,6030,6030,0
|
|
20230705,154600,338070520,6030,6030,6030,6030,0
|
|
20230705,154500,338070520,6030,6030,6030,6030,0
|
|
20230705,154400,338070520,6030,6030,6030,6030,0
|
|
20230705,154300,338070520,6030,6030,6030,6030,0
|
|
20230705,154200,338070520,6030,6030,6030,6030,0
|
|
20230705,154100,338070520,6030,6030,6030,6030,0
|
|
20230705,154000,338070520,6030,6030,6030,6030,0
|
|
20230705,153900,338070520,6030,6030,6030,6030,0
|
|
20230705,153800,338070520,6030,6030,6030,6030,0
|
|
20230705,153700,338070520,6030,6030,6030,6030,0
|
|
20230705,153600,338070520,6030,6030,6030,6030,0
|
|
20230705,153500,338070520,6030,6030,6030,6030,0
|
|
20230705,153400,338070520,6030,6030,6030,6030,0
|
|
20230705,153300,338070520,6030,6030,6030,6030,0
|
|
20230705,153200,338070520,6030,6030,6030,6030,0
|
|
20230705,153100,338070520,6030,6030,6030,6030,0
|
|
20230705,153000,338070520,6030,6030,6030,6030,242
|
|
20230705,152900,336611260,6030,6030,6030,6030,0
|
|
20230705,152800,336611260,6030,6030,6030,6030,0
|
|
20230705,152700,336611260,6030,6030,6030,6030,0
|
|
20230705,152600,336611260,6030,6030,6030,6030,0
|
|
20230705,152500,336611260,6030,6030,6030,6030,0
|
|
20230705,152400,336611260,6030,6030,6030,6030,0
|
|
20230705,152300,336611260,6030,6030,6030,6030,0
|
|
20230705,152200,336611260,6030,6030,6030,6030,0
|
|
20230705,152100,336611260,6030,6030,6030,6030,0
|
|
20230705,152000,336611260,6030,6030,6030,6030,0
|
|
20230705,151900,336611260,6030,6020,6030,6020,8
|
|
20230705,151800,336563090,6020,6020,6020,6020,8
|
|
20230705,151700,336514930,6030,6030,6030,6030,0
|
|
20230705,151600,336514930,6030,6030,6030,6030,0
|
|
20230705,151500,336514930,6030,6010,6030,6010,2
|
|
20230705,151400,336502890,6030,6030,6030,6030,0
|
|
20230705,151300,336502890,6030,6030,6030,6030,11
|
|
20230705,151200,336436560,6030,6030,6030,6030,100
|
|
20230705,151100,335833560,6030,6030,6030,6030,0
|
|
20230705,151000,335833560,6030,6030,6030,6030,0
|
|
20230705,150900,335833560,6030,6030,6030,6030,0
|
|
20230705,150800,335833560,6030,6030,6030,6030,0
|
|
20230705,150700,335833560,6030,6030,6030,6030,10
|
|
20230705,150600,335773260,6030,6030,6030,6030,0
|
|
20230705,150500,335773260,6030,6030,6030,6000,103
|
|
20230705,150400,335155170,6030,6020,6030,6020,2
|
|
20230705,150300,335143120,6030,6030,6030,6030,0
|
|
20230705,150200,335143120,6030,6030,6030,6030,0
|
|
20230705,150100,335143120,6030,6030,6030,6030,0
|
|
20230705,150000,335143120,6030,6030,6030,6030,0
|
|
20230705,145900,335143120,6030,6030,6030,6030,0
|
|
20230705,145800,335143120,6030,6030,6030,6030,0
|
|
20230705,145700,335143120,6030,6000,6030,6000,501
|
|
20230705,145600,332137090,5990,5990,5990,5990,0
|
|
20230705,145500,332137090,5990,5990,5990,5990,17
|
|
20230705,145400,332035260,6030,6030,6030,6030,1
|
|
20230705,145300,332029230,6030,6030,6030,6030,0
|
|
20230705,145200,332029230,6030,6030,6030,6030,0
|
|
20230705,145100,332029230,6030,6030,6030,6030,0
|
|
20230705,145000,332029230,6030,6030,6030,6030,0
|
|
20230705,144900,332029230,6030,6030,6030,6030,0
|
|
20230705,144800,332029230,6030,6030,6030,6030,0
|
|
20230705,144700,332029230,6030,6020,6030,5970,24
|
|
20230705,144600,331885550,6030,6030,6030,6030,0
|
|
20230705,144500,331885550,6030,6030,6030,6030,0
|
|
20230705,144400,331885550,6030,6030,6030,6030,0
|
|
20230705,144300,331885550,6030,6030,6030,6030,0
|
|
20230705,144200,331885550,6030,6030,6030,6030,1
|
|
20230705,144100,331879520,5990,5990,5990,5990,0
|
|
20230705,144000,331879520,5990,5990,5990,5990,10
|
|
20230705,143900,331819620,6030,6000,6030,6000,3
|
|
20230705,143800,331801590,6000,6000,6000,6000,1
|
|
20230705,143700,331795590,6030,6030,6030,6030,0
|
|
20230705,143600,331795590,6030,6030,6030,6030,1
|
|
20230705,143500,331789560,6000,6000,6000,6000,0
|
|
20230705,143400,331789560,6000,6000,6000,6000,1000
|
|
20230705,143300,325789560,6030,6030,6030,6030,0
|
|
20230705,143200,325789560,6030,6030,6030,6030,1
|
|
20230705,143100,325783530,5970,5970,5970,5970,0
|
|
20230705,143000,325783530,5970,6020,6020,5970,319
|
|
20230705,142900,323874620,6020,6020,6020,6020,1
|
|
20230705,142800,323868600,6020,6020,6020,6020,1
|
|
20230705,142700,323862580,6010,6030,6030,6010,162
|
|
20230705,142600,322888820,6030,6030,6030,6030,1
|
|
20230705,142500,322882790,6010,6010,6010,6010,1
|
|
20230705,142400,322876780,6040,6040,6040,6040,0
|
|
20230705,142300,322876780,6040,6040,6040,6040,0
|
|
20230705,142200,322876780,6040,6040,6040,6040,0
|
|
20230705,142100,322876780,6040,6040,6040,6040,0
|
|
20230705,142000,322876780,6040,6040,6040,6040,0
|
|
20230705,141900,322876780,6040,6040,6040,6040,0
|
|
20230705,141800,322876780,6040,6040,6040,6040,0
|
|
20230705,141700,322876780,6040,6040,6040,6040,7
|
|
20230705,141600,322834500,6030,6030,6030,6030,80
|
|
20230705,141500,322352100,6030,6030,6030,6030,30
|
|
20230705,141400,322171200,6030,6030,6030,6030,0
|
|
20230705,141300,322171200,6030,6030,6030,6030,0
|
|
20230705,141200,322171200,6030,6030,6030,6030,5
|
|
20230705,141100,322141050,6030,6030,6030,6030,29
|
|
20230705,141000,321966180,6030,6000,6030,5990,29
|
|
20230705,140900,321792210,6030,6030,6030,6030,0
|
|
20230705,140800,321792210,6030,6030,6030,6030,0
|
|
20230705,140700,321792210,6030,6030,6030,6030,0
|
|
20230705,140600,321792210,6030,6030,6030,6030,0
|
|
20230705,140500,321792210,6030,6030,6030,6030,0
|
|
20230705,140400,321792210,6030,6020,6030,6010,20
|
|
20230705,140300,321671650,6000,6000,6000,6000,68
|
|
20230705,140200,321263650,6000,6000,6000,6000,8
|
|
20230705,140100,321215650,6000,5990,6000,5990,6
|
|
20230705,140000,321179700,6000,6000,6000,6000,7
|
|
20230705,135900,321137700,6000,6000,6000,6000,0
|
|
20230705,135800,321137700,6000,6000,6000,6000,27
|
|
20230705,135700,320975700,6000,6000,6000,6000,31
|
|
20230705,135600,320789700,6000,6000,6000,6000,0
|
|
20230705,135500,320789700,6000,5980,6000,5970,90
|
|
20230705,135400,320251490,5980,5990,5990,5980,81
|
|
20230705,135300,319767100,5990,6000,6000,5990,106
|
|
20230705,135200,319132110,5990,5990,6000,5980,104
|
|
20230705,135100,318510090,6000,6000,6000,6000,1
|
|
20230705,135000,318504090,5990,5990,5990,5990,3
|
|
20230705,134900,318486120,5990,5990,5990,5990,34
|
|
20230705,134800,318282460,5990,5990,5990,5990,50
|
|
20230705,134700,317982960,5990,5990,5990,5990,0
|
|
20230705,134600,317982960,5990,5990,5990,5990,0
|
|
20230705,134500,317982960,5990,5990,5990,5990,0
|
|
20230705,134400,317982960,5990,6020,6020,5990,913
|
|
20230705,134300,312505390,6030,6030,6030,6030,0
|
|
20230705,134200,312505390,6030,6030,6030,6030,0
|
|
20230705,134100,312505390,6030,6030,6030,6030,0
|
|
20230705,134000,312505390,6030,6030,6030,6030,0
|
|
20230705,133900,312505390,6030,6030,6030,6030,1
|
|
20230705,133800,312499360,6030,6030,6030,6030,0
|
|
20230705,133700,312499360,6030,6030,6030,6030,0
|
|
20230705,133600,312499360,6030,6030,6030,6030,0
|
|
20230705,133500,312499360,6030,6030,6030,6030,0
|
|
20230705,133400,312499360,6030,6030,6030,6030,32
|
|
20230705,133300,312306400,6030,6030,6030,6030,12
|
|
20230705,133200,312234040,6030,6030,6030,6030,0
|
|
20230705,133100,312234040,6030,6030,6030,6030,0
|
|
20230705,133000,312234040,6030,6030,6030,6030,34
|
|
20230705,132900,312029020,6030,6030,6030,6030,6
|
|
20230705,132800,311992840,6040,6040,6040,6040,0
|
|
20230705,132700,311992840,6040,6040,6040,6040,0
|
|
20230705,132600,311992840,6040,6030,6040,6030,30
|
|
20230705,132500,311811880,6010,6010,6010,6010,129
|
|
20230705,132400,311036590,6010,6020,6020,6010,7
|
|
20230705,132300,310994510,6030,6030,6030,6030,0
|
|
20230705,132200,310994510,6030,6030,6030,6030,0
|
|
20230705,132100,310994510,6030,6030,6030,6030,0
|
|
20230705,132000,310994510,6030,6030,6030,6030,10
|
|
20230705,131900,310934210,6030,6030,6030,6030,0
|
|
20230705,131800,310934210,6030,6030,6030,6030,50
|
|
20230705,131700,310632710,6030,6030,6030,6030,1
|
|
20230705,131600,310626680,6010,6020,6020,6010,147
|
|
20230705,131500,309743110,6020,6020,6020,6020,204
|
|
20230705,131400,308515030,6040,6040,6040,6040,0
|
|
20230705,131300,308515030,6040,6040,6040,6040,0
|
|
20230705,131200,308515030,6040,6040,6040,6040,0
|
|
20230705,131100,308515030,6040,6040,6040,6040,0
|
|
20230705,131000,308515030,6040,6040,6040,6040,0
|
|
20230705,130900,308515030,6040,6030,6040,6030,200
|
|
20230705,130800,307307370,6030,6030,6030,6030,0
|
|
20230705,130700,307307370,6030,6030,6030,6030,1
|
|
20230705,130600,307301340,6030,6030,6030,6030,0
|
|
20230705,130500,307301340,6030,6030,6030,6030,2
|
|
20230705,130400,307289280,6030,6030,6030,6030,17
|
|
20230705,130300,307186770,6030,6030,6030,6030,0
|
|
20230705,130200,307186770,6030,6030,6030,6030,0
|
|
20230705,130100,307186770,6030,6030,6030,6030,13
|
|
20230705,130000,307108380,6030,6030,6030,6030,0
|
|
20230705,125900,307108380,6030,6030,6030,6030,0
|
|
20230705,125800,307108380,6030,6030,6030,6030,1
|
|
20230705,125700,307102350,6040,6040,6040,6040,20
|
|
20230705,125600,306981550,6040,6040,6040,6040,0
|
|
20230705,125500,306981550,6040,6010,6040,6010,3
|
|
20230705,125400,306963490,6040,6040,6040,6040,0
|
|
20230705,125300,306963490,6040,6020,6040,6020,37
|
|
20230705,125200,306740630,6020,6020,6020,6020,20
|
|
20230705,125100,306620230,6010,6010,6010,6010,3
|
|
20230705,125000,306602200,6010,6010,6010,6010,200
|
|
20230705,124900,305400200,6000,6000,6000,6000,189
|
|
20230705,124800,304266200,6010,6010,6010,6010,11
|
|
20230705,124700,304200090,6000,6000,6000,6000,0
|
|
20230705,124600,304200090,6000,6000,6000,6000,40
|
|
20230705,124500,303960090,6000,6000,6000,6000,1
|
|
20230705,124400,303954090,6000,6000,6000,6000,216
|
|
20230705,124300,302658090,6000,6000,6000,6000,1
|
|
20230705,124200,302652090,5990,6000,6000,5990,169
|
|
20230705,124100,301638100,6000,5990,6000,5990,50
|
|
20230705,124000,301338290,6000,6000,6000,6000,15
|
|
20230705,123900,301248290,6000,5990,6000,5990,1047
|
|
20230705,123800,294972850,5980,5980,5980,5980,0
|
|
20230705,123700,294972850,5980,5980,5980,5980,15
|
|
20230705,123600,294883150,5970,5980,5980,5970,10
|
|
20230705,123500,294823390,5990,5980,5990,5980,11
|
|
20230705,123400,294757540,5990,5960,5990,5960,111
|
|
20230705,123300,294094090,5940,5940,5940,5940,1
|
|
20230705,123200,294088150,5950,5950,5950,5950,205
|
|
20230705,123100,292868400,5970,5970,5970,5970,2
|
|
20230705,123000,292856460,5970,5970,5970,5970,0
|
|
20230705,122900,292856460,5970,5950,5970,5950,200
|
|
20230705,122800,291663670,5950,5950,5970,5950,201
|
|
20230705,122700,290467080,5940,5940,5940,5940,329
|
|
20230705,122600,288512820,5910,5920,5920,5910,40
|
|
20230705,122500,288276400,5940,5940,5940,5940,1
|
|
20230705,122400,288270460,5940,5940,5940,5940,100
|
|
20230705,122300,287676460,5940,5940,5940,5940,89
|
|
20230705,122200,287147800,5940,5940,5940,5940,106
|
|
20230705,122100,286518160,5940,5940,5940,5910,562
|
|
20230705,122000,283184920,5940,5950,5950,5940,226
|
|
20230705,121900,281842220,5950,5960,5960,5900,2598
|
|
20230705,121800,266444630,5960,5960,5960,5960,110
|
|
20230705,121700,265789030,5970,5970,5970,5970,15
|
|
20230705,121600,265699480,5970,5970,5970,5970,4
|
|
20230705,121500,265675600,5970,5970,5970,5970,102
|
|
20230705,121400,265066660,5970,5970,5970,5970,1
|
|
20230705,121300,265060690,5970,5970,5970,5970,0
|
|
20230705,121200,265060690,5970,5970,5970,5970,0
|
|
20230705,121100,265060690,5970,5970,5970,5970,2
|
|
20230705,121000,265048750,5970,5970,5970,5970,30
|
|
20230705,120900,264869650,5970,5970,5970,5970,0
|
|
20230705,120800,264869650,5970,5970,5970,5970,165
|
|
20230705,120700,263884600,5970,5970,5970,5970,156
|
|
20230705,120600,262953280,5970,5970,5970,5970,9
|
|
20230705,120500,262899550,5980,5950,5980,5950,421
|
|
20230705,120400,260394570,5950,5950,5950,5950,50
|
|
20230705,120300,260097070,5950,5950,5950,5950,0
|
|
20230705,120200,260097070,5950,5950,5950,5950,693
|
|
20230705,120100,255973720,5950,5960,5960,5950,417
|
|
20230705,120000,253492420,5970,5930,5970,5930,813
|
|
20230705,115900,248655290,5930,5950,5950,5930,38
|
|
20230705,115800,248429510,5890,5960,5960,5890,4761
|
|
20230705,115700,220203910,5980,5960,5980,5950,150
|
|
20230705,115600,219309900,5950,5960,5980,5950,1975
|
|
20230705,115500,207553610,5950,5950,5950,5950,1
|
|
20230705,115400,207547660,5990,5990,5990,5950,8052
|
|
20230705,115300,159597550,5990,5990,6010,5990,1236
|
|
20230705,115200,152193750,5990,6000,6000,5990,6
|
|
20230705,115100,152157760,5990,6000,6000,5990,2820
|
|
20230705,115000,135252510,6010,6010,6010,6010,206
|
|
20230705,114900,134014450,6010,6000,6010,6000,156
|
|
20230705,114800,133077190,6000,6000,6000,6000,222
|
|
20230705,114700,131745190,6010,6030,6030,6010,399
|
|
20230705,114600,129346960,6030,6030,6030,6030,0
|
|
20230705,114500,129346960,6030,6010,6030,6010,50
|
|
20230705,114400,129045860,6010,6010,6010,6010,0
|
|
20230705,114300,129045860,6010,6010,6010,6010,106
|
|
20230705,114200,128408800,6000,6040,6040,6000,407
|
|
20230705,114100,125966510,6040,6040,6040,6040,1
|
|
20230705,114000,125960470,6000,6010,6010,6000,6
|
|
20230705,113900,125924450,6000,6010,6010,6000,461
|
|
20230705,113800,123157520,6030,6030,6030,6030,0
|
|
20230705,113700,123157520,6030,6030,6030,6030,0
|
|
20230705,113600,123157520,6030,6000,6030,6000,258
|
|
20230705,113500,121609490,6000,6010,6010,6000,129
|
|
20230705,113400,120835460,6010,6030,6030,6010,660
|
|
20230705,113300,116868780,6050,6040,6050,6040,8
|
|
20230705,113200,116820450,6040,6040,6040,6040,33
|
|
20230705,113100,116621130,6050,6050,6050,6050,0
|
|
20230705,113000,116621130,6050,6050,6050,6050,0
|
|
20230705,112900,116621130,6050,6050,6050,6050,1
|
|
20230705,112800,116615080,6050,6050,6050,6050,4
|
|
20230705,112700,116590880,6000,6000,6000,6000,0
|
|
20230705,112600,116590880,6000,6000,6000,6000,0
|
|
20230705,112500,116590880,6000,6000,6000,6000,820
|
|
20230705,112400,111670880,6000,6020,6020,6000,885
|
|
20230705,112300,106355040,6050,6050,6050,6050,0
|
|
20230705,112200,106355040,6050,6050,6050,6050,1
|
|
20230705,112100,106348990,6060,6060,6060,6060,0
|
|
20230705,112000,106348990,6060,6060,6060,6060,1
|
|
20230705,111900,106342930,6030,6030,6030,6030,1
|
|
20230705,111800,106336900,6030,6030,6030,6030,1
|
|
20230705,111700,106330870,6030,6030,6030,6030,1
|
|
20230705,111600,106324840,6030,6030,6030,6030,5
|
|
20230705,111500,106294690,6030,6030,6030,6030,0
|
|
20230705,111400,106294690,6030,6030,6030,6030,0
|
|
20230705,111300,106294690,6030,6030,6030,6030,0
|
|
20230705,111200,106294690,6030,6040,6040,6000,9518
|
|
20230705,111100,49081210,6040,6040,6040,6040,0
|
|
20230705,111000,49081210,6040,6040,6040,6040,0
|
|
20230705,110900,49081210,6040,6030,6040,6030,41
|
|
20230705,110800,48833970,6030,6040,6040,6030,460
|
|
20230705,110700,46059570,6040,6060,6060,6040,748
|
|
20230705,110600,41537210,6070,6070,6070,6070,1
|
|
20230705,110500,41531140,6060,6060,6060,6060,899
|
|
20230705,110400,36083200,6050,6060,6060,6050,477
|
|
20230705,110300,33197050,6060,6050,6060,6050,13
|
|
20230705,110200,33118370,6060,6060,6060,6060,0
|
|
20230705,110100,33118370,6060,6060,6060,6060,0
|
|
20230705,110000,33118370,6060,6060,6060,6060,0
|
|
20230705,105900,33118370,6060,6060,6060,6060,0
|
|
20230705,105800,33118370,6060,6060,6060,6060,0
|
|
20230705,105700,33118370,6060,6060,6060,6060,41
|
|
20230705,105600,32869910,6060,6060,6060,6060,0
|
|
20230705,105500,32869910,6060,6060,6060,6060,1
|
|
20230705,105400,32863850,6060,6060,6060,6060,19
|
|
20230705,105300,32748710,6060,6060,6060,6060,181
|
|
20230705,105200,31651850,6070,6070,6070,6070,0
|
|
20230705,105100,31651850,6070,6070,6070,6070,0
|
|
20230705,105000,31651850,6070,6070,6070,6070,5
|
|
20230705,104900,31621500,6070,6070,6070,6070,0
|
|
20230705,104800,31621500,6070,6070,6070,6070,26
|
|
20230705,104700,31463680,6080,6080,6080,6080,0
|
|
20230705,104600,31463680,6080,6080,6080,6080,0
|
|
20230705,104500,31463680,6080,6080,6080,6080,5
|
|
20230705,104400,31433280,6080,6080,6080,6080,1
|
|
20230705,104300,31427200,6070,6070,6070,6070,0
|
|
20230705,104200,31427200,6070,6070,6070,6070,0
|
|
20230705,104100,31427200,6070,6070,6070,6070,78
|
|
20230705,104000,30953740,6080,6080,6080,6080,49
|
|
20230705,103900,30655820,6070,6070,6070,6070,0
|
|
20230705,103800,30655820,6070,6070,6070,6070,0
|
|
20230705,103700,30655820,6070,6070,6070,6070,0
|
|
20230705,103600,30655820,6070,6080,6080,6070,145
|
|
20230705,103500,29775620,6080,6080,6080,6080,0
|
|
20230705,103400,29775620,6080,6080,6080,6080,3
|
|
20230705,103300,29757380,6040,6040,6040,6040,0
|
|
20230705,103200,29757380,6040,6040,6040,6040,0
|
|
20230705,103100,29757380,6040,6070,6070,6040,37
|
|
20230705,103000,29533360,6070,6080,6080,6030,481
|
|
20230705,102900,26621670,6050,6060,6060,6050,360
|
|
20230705,102800,24443530,6050,6070,6070,6050,752
|
|
20230705,102700,19885590,6080,6100,6100,6080,7
|
|
20230705,102600,19842990,6100,6100,6100,6100,0
|
|
20230705,102500,19842990,6100,6100,6100,6100,0
|
|
20230705,102400,19842990,6100,6100,6100,6100,0
|
|
20230705,102300,19842990,6100,6100,6100,6100,0
|
|
20230705,102200,19842990,6100,6100,6100,6100,4
|
|
20230705,102100,19818590,6100,6100,6100,6100,10
|
|
20230705,102000,19757590,6100,6100,6100,6100,0
|
|
20230705,101900,19757590,6100,6100,6100,6100,0
|
|
20230705,101800,19757590,6100,6100,6100,6100,0
|
|
20230705,101700,19757590,6100,6100,6100,6100,0
|
|
20230705,101600,19757590,6100,6100,6100,6100,1
|
|
20230705,101500,19751490,6100,6100,6100,6100,0
|
|
20230705,101400,19751490,6100,6100,6100,6100,10
|
|
20230705,101300,19690490,6100,6100,6100,6100,0
|
|
20230705,101200,19690490,6100,6100,6100,6100,0
|
|
20230705,101100,19690490,6100,6100,6100,6100,0
|
|
20230705,101000,19690490,6100,6100,6100,6100,0
|
|
20230705,100900,19690490,6100,6100,6100,6100,0
|
|
20230705,100800,19690490,6100,6100,6100,6100,0
|
|
20230705,100700,19690490,6100,6100,6100,6100,0
|
|
20230705,100600,19690490,6100,6100,6100,6100,2
|
|
20230705,100500,19678290,6100,6100,6100,6100,0
|
|
20230705,100400,19678290,6100,6100,6100,6100,0
|
|
20230705,100300,19678290,6100,6100,6100,6100,0
|
|
20230705,100200,19678290,6100,6100,6100,6100,0
|
|
20230705,100100,19678290,6100,6100,6100,6100,0
|
|
20230705,100000,19678290,6100,6100,6100,6100,0
|
|
20230705,095900,19678290,6100,6100,6100,6100,0
|
|
20230705,095800,19678290,6100,6100,6100,6100,0
|
|
20230705,095700,19678290,6100,6100,6100,6100,1
|
|
20230705,095600,19672190,6060,6080,6080,6060,166
|
|
20230705,095500,18663880,6100,6100,6100,6100,0
|
|
20230705,095400,18663880,6100,6100,6100,6100,150
|
|
20230705,095300,17748880,6100,6100,6100,6100,4
|
|
20230705,095200,17724480,6100,6100,6100,6100,1
|
|
20230705,095100,17718380,6090,6090,6090,6090,0
|
|
20230705,095000,17718380,6090,6090,6090,6090,0
|
|
20230705,094900,17718380,6090,6080,6090,6080,2
|
|
20230705,094800,17706210,6070,6080,6080,6070,704
|
|
20230705,094700,13432810,6070,6070,6070,6070,0
|
|
20230705,094600,13432810,6070,6070,6070,6070,0
|
|
20230705,094500,13432810,6070,6100,6100,6070,951
|
|
20230705,094400,7643760,6130,6130,6130,6130,1
|
|
20230705,094300,7637630,6100,6100,6100,6100,0
|
|
20230705,094200,7637630,6100,6100,6100,6100,50
|
|
20230705,094100,7332630,6130,6130,6130,6130,0
|
|
20230705,094000,7332630,6130,6130,6130,6130,0
|
|
20230705,093900,7332630,6130,6130,6130,6130,0
|
|
20230705,093800,7332630,6130,6130,6130,6130,91
|
|
20230705,093700,6774800,6130,6130,6130,6130,1
|
|
20230705,093600,6768670,6130,6130,6130,6130,0
|
|
20230705,093500,6768670,6130,6130,6130,6130,2
|
|
20230705,093400,6756410,6130,6130,6130,6130,0
|
|
20230705,093300,6756410,6130,6110,6130,6100,309
|
|
20230705,093200,4871470,6110,6110,6110,6110,166
|
|
20230705,093100,3857210,6110,6130,6130,6110,14
|
|
20230705,093000,3771650,6130,6130,6130,6130,0
|
|
20230705,092900,3771650,6130,6130,6130,6130,1
|
|
20230705,092800,3765520,6120,6120,6120,6120,0
|
|
20230705,092700,3765520,6120,6120,6120,6120,180
|
|
20230705,092600,2663920,6130,6130,6130,6130,3
|
|
20230705,092500,2645530,6130,6130,6130,6130,6
|
|
20230705,092400,2608750,6130,6130,6130,6130,20
|
|
20230705,092300,2486150,6130,6130,6130,6130,0
|
|
20230705,092200,2486150,6130,6130,6130,6130,50
|
|
20230705,092100,2179650,6130,6130,6130,6130,1
|
|
20230705,092000,2173520,6110,6110,6110,6110,0
|
|
20230705,091900,2173520,6110,6110,6110,6110,0
|
|
20230705,091800,2173520,6110,6120,6120,6110,13
|
|
20230705,091700,2094070,6130,6130,6130,6130,0
|
|
20230705,091600,2094070,6130,6130,6130,6130,0
|
|
20230705,091500,2094070,6130,6130,6130,6130,0
|
|
20230705,091400,2094070,6130,6130,6130,6130,35
|
|
20230705,091300,1879520,6140,6140,6140,6140,0
|
|
20230705,091200,1879520,6140,6140,6140,6140,0
|
|
20230705,091100,1879520,6140,6140,6140,6140,5
|
|
20230705,091000,1848820,6140,6140,6140,6140,0
|
|
20230705,090900,1848820,6140,6140,6140,6140,20
|
|
20230705,090800,1726020,6150,6150,6150,6150,0
|
|
20230705,090700,1726020,6150,6150,6150,6150,0
|
|
20230705,090600,1726020,6150,6150,6150,6150,1
|
|
20230705,090500,1719870,6180,6180,6180,6180,0
|
|
20230705,090400,1719870,6180,6130,6180,6110,60
|
|
20230705,090300,1351740,6180,6180,6180,6180,3
|
|
20230705,090200,1333200,6190,6190,6190,6190,5
|
|
20230705,090100,1302250,6200,6190,6200,6190,11
|
|
20230705,090000,1234150,6200,6110,6200,6110,201
|