616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191300,209519640,6130,6130,6130,6130,1041
|
|
20230704,191200,209519640,6130,6130,6130,6130,0
|
|
20230704,191100,209519640,6130,6130,6130,6130,0
|
|
20230704,191000,209519640,6130,6130,6130,6130,0
|
|
20230704,190900,209519640,6130,6130,6130,6130,0
|
|
20230704,190800,209519640,6130,6130,6130,6130,0
|
|
20230704,190700,209519640,6130,6130,6130,6130,0
|
|
20230704,190600,209519640,6130,6130,6130,6130,0
|
|
20230704,190500,209519640,6130,6130,6130,6130,0
|
|
20230704,190400,209519640,6130,6130,6130,6130,0
|
|
20230704,190300,209519640,6130,6130,6130,6130,0
|
|
20230704,190200,209519640,6130,6130,6130,6130,0
|
|
20230704,190100,209519640,6130,6130,6130,6130,0
|
|
20230704,190000,209519640,6130,6130,6130,6130,0
|
|
20230704,185900,209519640,6130,6130,6130,6130,0
|
|
20230704,185800,209519640,6130,6130,6130,6130,0
|
|
20230704,185700,209519640,6130,6130,6130,6130,0
|
|
20230704,185600,209519640,6130,6130,6130,6130,0
|
|
20230704,185500,209519640,6130,6130,6130,6130,0
|
|
20230704,185400,209519640,6130,6130,6130,6130,0
|
|
20230704,185300,209519640,6130,6130,6130,6130,0
|
|
20230704,185200,209519640,6130,6130,6130,6130,0
|
|
20230704,185100,209519640,6130,6130,6130,6130,0
|
|
20230704,185000,209519640,6130,6130,6130,6130,0
|
|
20230704,184900,209519640,6130,6130,6130,6130,0
|
|
20230704,184800,209519640,6130,6130,6130,6130,0
|
|
20230704,184700,209519640,6130,6130,6130,6130,0
|
|
20230704,184600,209519640,6130,6130,6130,6130,0
|
|
20230704,184500,209519640,6130,6130,6130,6130,0
|
|
20230704,184400,209519640,6130,6130,6130,6130,0
|
|
20230704,184300,209519640,6130,6130,6130,6130,1041
|
|
20230704,184200,209519640,6130,6130,6130,6130,0
|
|
20230704,184100,209519640,6130,6130,6130,6130,0
|
|
20230704,184000,209519640,6130,6130,6130,6130,0
|
|
20230704,183900,209519640,6130,6130,6130,6130,0
|
|
20230704,183800,209519640,6130,6130,6130,6130,0
|
|
20230704,183700,209519640,6130,6130,6130,6130,0
|
|
20230704,183600,209519640,6130,6130,6130,6130,0
|
|
20230704,183500,209519640,6130,6130,6130,6130,0
|
|
20230704,183400,209519640,6130,6130,6130,6130,0
|
|
20230704,183300,209519640,6130,6130,6130,6130,0
|
|
20230704,183200,209519640,6130,6130,6130,6130,0
|
|
20230704,183100,209519640,6130,6130,6130,6130,0
|
|
20230704,183000,209519640,6130,6130,6130,6130,0
|
|
20230704,182900,209519640,6130,6130,6130,6130,0
|
|
20230704,182800,209519640,6130,6130,6130,6130,0
|
|
20230704,182700,209519640,6130,6130,6130,6130,0
|
|
20230704,182600,209519640,6130,6130,6130,6130,0
|
|
20230704,182500,209519640,6130,6130,6130,6130,0
|
|
20230704,182400,209519640,6130,6130,6130,6130,0
|
|
20230704,182300,209519640,6130,6130,6130,6130,0
|
|
20230704,182200,209519640,6130,6130,6130,6130,0
|
|
20230704,182100,209519640,6130,6130,6130,6130,0
|
|
20230704,182000,209519640,6130,6130,6130,6130,0
|
|
20230704,181900,209519640,6130,6130,6130,6130,0
|
|
20230704,181800,209519640,6130,6130,6130,6130,0
|
|
20230704,181700,209519640,6130,6130,6130,6130,0
|
|
20230704,181600,209519640,6130,6130,6130,6130,0
|
|
20230704,181500,209519640,6130,6130,6130,6130,0
|
|
20230704,181400,209519640,6130,6130,6130,6130,0
|
|
20230704,181300,209519640,6130,6130,6130,6130,1041
|
|
20230704,181200,209519640,6130,6130,6130,6130,0
|
|
20230704,181100,209519640,6130,6130,6130,6130,0
|
|
20230704,181000,209519640,6130,6130,6130,6130,0
|
|
20230704,180900,209519640,6130,6130,6130,6130,0
|
|
20230704,180800,209519640,6130,6130,6130,6130,0
|
|
20230704,180700,209519640,6130,6130,6130,6130,0
|
|
20230704,180600,209519640,6130,6130,6130,6130,0
|
|
20230704,180500,209519640,6130,6130,6130,6130,0
|
|
20230704,180400,209519640,6130,6130,6130,6130,0
|
|
20230704,180300,209519640,6130,6130,6130,6130,0
|
|
20230704,180200,209519640,6130,6130,6130,6130,0
|
|
20230704,180100,209519640,6130,6130,6130,6130,0
|
|
20230704,180000,209519640,6130,6130,6130,6130,0
|
|
20230704,175900,209519640,6130,6130,6130,6130,0
|
|
20230704,175800,209519640,6130,6130,6130,6130,0
|
|
20230704,175700,209519640,6130,6130,6130,6130,0
|
|
20230704,175600,209519640,6130,6130,6130,6130,0
|
|
20230704,175500,209519640,6130,6130,6130,6130,0
|
|
20230704,175400,209519640,6130,6130,6130,6130,0
|
|
20230704,175300,209519640,6130,6130,6130,6130,0
|
|
20230704,175200,209519640,6130,6130,6130,6130,0
|
|
20230704,175100,209519640,6130,6130,6130,6130,0
|
|
20230704,175000,209519640,6130,6130,6130,6130,0
|
|
20230704,174900,209519640,6130,6130,6130,6130,0
|
|
20230704,174800,209519640,6130,6130,6130,6130,0
|
|
20230704,174700,209519640,6130,6130,6130,6130,0
|
|
20230704,174600,209519640,6130,6130,6130,6130,0
|
|
20230704,174500,209519640,6130,6130,6130,6130,0
|
|
20230704,174400,209519640,6130,6130,6130,6130,0
|
|
20230704,174300,209519640,6130,6130,6130,6130,1041
|
|
20230704,174200,209519640,6130,6130,6130,6130,0
|
|
20230704,174100,209519640,6130,6130,6130,6130,0
|
|
20230704,174000,209519640,6130,6130,6130,6130,0
|
|
20230704,173900,209519640,6130,6130,6130,6130,0
|
|
20230704,173800,209519640,6130,6130,6130,6130,0
|
|
20230704,173700,209519640,6130,6130,6130,6130,0
|
|
20230704,173600,209519640,6130,6130,6130,6130,0
|
|
20230704,173500,209519640,6130,6130,6130,6130,0
|
|
20230704,173400,209519640,6130,6130,6130,6130,0
|
|
20230704,173300,209519640,6130,6130,6130,6130,0
|
|
20230704,173200,209519640,6130,6130,6130,6130,0
|
|
20230704,173100,209519640,6130,6130,6130,6130,0
|
|
20230704,173000,209519640,6130,6130,6130,6130,0
|
|
20230704,172900,209519640,6130,6130,6130,6130,0
|
|
20230704,172800,209519640,6130,6130,6130,6130,0
|
|
20230704,172700,209519640,6130,6130,6130,6130,0
|
|
20230704,172600,209519640,6130,6130,6130,6130,0
|
|
20230704,172500,209519640,6130,6130,6130,6130,0
|
|
20230704,172400,209519640,6130,6130,6130,6130,0
|
|
20230704,172300,209519640,6130,6130,6130,6130,0
|
|
20230704,172200,209519640,6130,6130,6130,6130,0
|
|
20230704,172100,209519640,6130,6130,6130,6130,0
|
|
20230704,172000,209519640,6130,6130,6130,6130,0
|
|
20230704,171900,209519640,6130,6130,6130,6130,0
|
|
20230704,171800,209519640,6130,6130,6130,6130,0
|
|
20230704,171700,209519640,6130,6130,6130,6130,0
|
|
20230704,171600,209519640,6130,6130,6130,6130,0
|
|
20230704,171500,209519640,6130,6130,6130,6130,0
|
|
20230704,171400,209519640,6130,6130,6130,6130,0
|
|
20230704,171300,209519640,6130,6130,6130,6130,1041
|
|
20230704,171200,209519640,6130,6130,6130,6130,0
|
|
20230704,171100,209519640,6130,6130,6130,6130,0
|
|
20230704,171000,209519640,6130,6130,6130,6130,0
|
|
20230704,170900,209519640,6130,6130,6130,6130,0
|
|
20230704,170800,209519640,6130,6130,6130,6130,0
|
|
20230704,170700,209519640,6130,6130,6130,6130,0
|
|
20230704,170600,209519640,6130,6130,6130,6130,0
|
|
20230704,170500,209519640,6130,6130,6130,6130,0
|
|
20230704,170400,209519640,6130,6130,6130,6130,0
|
|
20230704,170300,209519640,6130,6130,6130,6130,0
|
|
20230704,170200,209519640,6130,6130,6130,6130,0
|
|
20230704,170100,209519640,6130,6130,6130,6130,0
|
|
20230704,170000,209519640,6130,6130,6130,6130,0
|
|
20230704,165900,209519640,6130,6130,6130,6130,0
|
|
20230704,165800,209519640,6130,6130,6130,6130,0
|
|
20230704,165700,209519640,6130,6130,6130,6130,0
|
|
20230704,165600,209519640,6130,6130,6130,6130,0
|
|
20230704,165500,209519640,6130,6130,6130,6130,0
|
|
20230704,165400,209519640,6130,6130,6130,6130,0
|
|
20230704,165300,209519640,6130,6130,6130,6130,0
|
|
20230704,165200,209519640,6130,6130,6130,6130,0
|
|
20230704,165100,209519640,6130,6130,6130,6130,0
|
|
20230704,165000,209519640,6130,6130,6130,6130,0
|
|
20230704,164900,209519640,6130,6130,6130,6130,0
|
|
20230704,164800,209519640,6130,6130,6130,6130,0
|
|
20230704,164700,209519640,6130,6130,6130,6130,0
|
|
20230704,164600,209519640,6130,6130,6130,6130,0
|
|
20230704,164500,209519640,6130,6130,6130,6130,0
|
|
20230704,164400,209519640,6130,6130,6130,6130,0
|
|
20230704,164300,209519640,6130,6130,6130,6130,1041
|
|
20230704,164200,209519640,6130,6130,6130,6130,0
|
|
20230704,164100,209519640,6130,6130,6130,6130,0
|
|
20230704,164000,209519640,6130,6130,6130,6130,0
|
|
20230704,163900,209519640,6130,6130,6130,6130,0
|
|
20230704,163800,209519640,6130,6130,6130,6130,0
|
|
20230704,163700,209519640,6130,6130,6130,6130,0
|
|
20230704,163600,209519640,6130,6130,6130,6130,0
|
|
20230704,163500,209519640,6130,6130,6130,6130,0
|
|
20230704,163400,209519640,6130,6130,6130,6130,0
|
|
20230704,163300,209519640,6130,6130,6130,6130,0
|
|
20230704,163200,209519640,6130,6130,6130,6130,0
|
|
20230704,163100,209519640,6130,6130,6130,6130,0
|
|
20230704,163000,209519640,6130,6130,6130,6130,0
|
|
20230704,162900,209519640,6130,6130,6130,6130,0
|
|
20230704,162800,209519640,6130,6130,6130,6130,0
|
|
20230704,162700,209519640,6130,6130,6130,6130,0
|
|
20230704,162600,209519640,6130,6130,6130,6130,0
|
|
20230704,162500,209519640,6130,6130,6130,6130,0
|
|
20230704,162400,209519640,6130,6130,6130,6130,0
|
|
20230704,162300,209519640,6130,6130,6130,6130,0
|
|
20230704,162200,209519640,6130,6130,6130,6130,0
|
|
20230704,162100,209519640,6130,6130,6130,6130,0
|
|
20230704,162000,209519640,6130,6130,6130,6130,0
|
|
20230704,161900,209519640,6130,6130,6130,6130,0
|
|
20230704,161800,209519640,6130,6130,6130,6130,0
|
|
20230704,161700,209519640,6130,6130,6130,6130,0
|
|
20230704,161600,209519640,6130,6130,6130,6130,0
|
|
20230704,161500,209519640,6130,6130,6130,6130,0
|
|
20230704,161400,209519640,6130,6130,6130,6130,0
|
|
20230704,161300,209519640,6130,6130,6130,6130,1041
|
|
20230704,161200,209519640,6130,6130,6130,6130,0
|
|
20230704,161100,209519640,6130,6130,6130,6130,0
|
|
20230704,161000,209519640,6130,6130,6130,6130,0
|
|
20230704,160900,209519640,6130,6130,6130,6130,0
|
|
20230704,160800,209519640,6130,6130,6130,6130,0
|
|
20230704,160700,209519640,6130,6130,6130,6130,0
|
|
20230704,160600,209519640,6130,6130,6130,6130,0
|
|
20230704,160500,209519640,6130,6130,6130,6130,0
|
|
20230704,160400,209519640,6130,6130,6130,6130,0
|
|
20230704,160300,209519640,6130,6130,6130,6130,0
|
|
20230704,160200,209519640,6130,6130,6130,6130,0
|
|
20230704,160100,209519640,6130,6130,6130,6130,0
|
|
20230704,160000,209519640,6130,6130,6130,6130,0
|
|
20230704,155900,209519640,6130,6130,6130,6130,0
|
|
20230704,155800,209519640,6130,6130,6130,6130,0
|
|
20230704,155700,209519640,6130,6130,6130,6130,0
|
|
20230704,155600,209519640,6130,6130,6130,6130,0
|
|
20230704,155500,209519640,6130,6130,6130,6130,0
|
|
20230704,155400,209519640,6130,6130,6130,6130,0
|
|
20230704,155300,209519640,6130,6130,6130,6130,0
|
|
20230704,155200,209519640,6130,6130,6130,6130,0
|
|
20230704,155100,209519640,6130,6130,6130,6130,0
|
|
20230704,155000,209519640,6130,6130,6130,6130,0
|
|
20230704,154900,209519640,6130,6130,6130,6130,0
|
|
20230704,154800,209519640,6130,6130,6130,6130,0
|
|
20230704,154700,209519640,6130,6130,6130,6130,0
|
|
20230704,154600,209519640,6130,6130,6130,6130,0
|
|
20230704,154500,209519640,6130,6130,6130,6130,0
|
|
20230704,154400,209519640,6130,6130,6130,6130,0
|
|
20230704,154300,209519640,6130,6130,6130,6130,1041
|
|
20230704,154200,209519640,6130,6130,6130,6130,0
|
|
20230704,154100,209519640,6130,6130,6130,6130,0
|
|
20230704,154000,209519640,6130,6130,6130,6130,0
|
|
20230704,153900,209519640,6130,6130,6130,6130,0
|
|
20230704,153800,209519640,6130,6130,6130,6130,0
|
|
20230704,153700,209519640,6130,6130,6130,6130,0
|
|
20230704,153600,209519640,6130,6130,6130,6130,0
|
|
20230704,153500,209519640,6130,6130,6130,6130,0
|
|
20230704,153400,209519640,6130,6130,6130,6130,0
|
|
20230704,153300,209519640,6130,6130,6130,6130,0
|
|
20230704,153200,209519640,6130,6130,6130,6130,0
|
|
20230704,153100,209519640,6130,6130,6130,6130,0
|
|
20230704,153000,209519640,6130,6130,6130,6130,1041
|
|
20230704,152900,203138310,6140,6140,6140,6140,0
|
|
20230704,152800,203138310,6140,6140,6140,6140,0
|
|
20230704,152700,203138310,6140,6140,6140,6140,0
|
|
20230704,152600,203138310,6140,6140,6140,6140,0
|
|
20230704,152500,203138310,6140,6140,6140,6140,0
|
|
20230704,152400,203138310,6140,6140,6140,6140,0
|
|
20230704,152300,203138310,6140,6140,6140,6140,0
|
|
20230704,152200,203138310,6140,6140,6140,6140,0
|
|
20230704,152100,203138310,6140,6140,6140,6140,0
|
|
20230704,152000,203138310,6140,6140,6140,6140,0
|
|
20230704,151900,203138310,6140,6100,6140,6060,1317
|
|
20230704,151800,195148610,6150,6150,6150,6150,20
|
|
20230704,151700,195025610,6150,6150,6150,6150,101
|
|
20230704,151600,194404460,6150,6100,6150,6100,400
|
|
20230704,151500,191962080,6070,6090,6100,6070,1477
|
|
20230704,151400,182993270,6100,6100,6100,6100,0
|
|
20230704,151300,182993270,6100,6100,6100,6100,1
|
|
20230704,151200,182987170,6090,6090,6090,6090,11
|
|
20230704,151100,182920180,6090,6090,6090,6090,0
|
|
20230704,151000,182920180,6090,6090,6090,6090,215
|
|
20230704,150900,181610830,6100,6100,6100,6100,0
|
|
20230704,150800,181610830,6100,6100,6100,6100,0
|
|
20230704,150700,181610830,6100,6100,6100,6100,0
|
|
20230704,150600,181610830,6100,6100,6100,6100,0
|
|
20230704,150500,181610830,6100,6100,6100,6100,0
|
|
20230704,150400,181610830,6100,6100,6100,6100,0
|
|
20230704,150300,181610830,6100,6100,6100,6100,1
|
|
20230704,150200,181604730,6090,6090,6090,6090,0
|
|
20230704,150100,181604730,6090,6090,6090,6090,0
|
|
20230704,150000,181604730,6090,6090,6090,6090,7
|
|
20230704,145900,181562100,6090,6090,6090,6090,0
|
|
20230704,145800,181562100,6090,6090,6090,6090,5
|
|
20230704,145700,181531650,6100,6100,6100,6100,0
|
|
20230704,145600,181531650,6100,6100,6100,6100,0
|
|
20230704,145500,181531650,6100,6100,6100,6100,0
|
|
20230704,145400,181531650,6100,6100,6100,6100,11
|
|
20230704,145300,181464550,6100,6100,6100,6100,0
|
|
20230704,145200,181464550,6100,6100,6100,6100,0
|
|
20230704,145100,181464550,6100,6100,6100,6100,0
|
|
20230704,145000,181464550,6100,6100,6100,6100,0
|
|
20230704,144900,181464550,6100,6100,6100,6100,1
|
|
20230704,144800,181458450,6080,6080,6080,6080,422
|
|
20230704,144700,178892690,6080,6080,6080,6080,772
|
|
20230704,144600,174198930,6100,6100,6100,6100,0
|
|
20230704,144500,174198930,6100,6100,6100,6100,2
|
|
20230704,144400,174186730,6100,6100,6100,6100,0
|
|
20230704,144300,174186730,6100,6100,6100,6100,0
|
|
20230704,144200,174186730,6100,6100,6100,6100,1
|
|
20230704,144100,174180630,6100,6100,6100,6100,0
|
|
20230704,144000,174180630,6100,6100,6100,6100,0
|
|
20230704,143900,174180630,6100,6100,6100,6100,0
|
|
20230704,143800,174180630,6100,6100,6100,6100,0
|
|
20230704,143700,174180630,6100,6100,6100,6100,0
|
|
20230704,143600,174180630,6100,6100,6100,6100,1
|
|
20230704,143500,174174530,6080,6080,6080,6080,116
|
|
20230704,143400,173469250,6080,6080,6080,6080,0
|
|
20230704,143300,173469250,6080,6080,6080,6080,5
|
|
20230704,143200,173438850,6100,6100,6100,6100,0
|
|
20230704,143100,173438850,6100,6100,6100,6100,0
|
|
20230704,143000,173438850,6100,6090,6100,6090,124
|
|
20230704,142900,172683680,6090,6090,6090,6090,0
|
|
20230704,142800,172683680,6090,6090,6090,6090,1
|
|
20230704,142700,172677590,6080,6090,6090,6080,20
|
|
20230704,142600,172555980,6090,6090,6090,6090,0
|
|
20230704,142500,172555980,6090,6090,6090,6090,0
|
|
20230704,142400,172555980,6090,6090,6090,6090,0
|
|
20230704,142300,172555980,6090,6090,6090,6090,5
|
|
20230704,142200,172525530,6100,6100,6100,6100,0
|
|
20230704,142100,172525530,6100,6100,6100,6100,0
|
|
20230704,142000,172525530,6100,6100,6100,6100,0
|
|
20230704,141900,172525530,6100,6100,6100,6100,43
|
|
20230704,141800,172263230,6100,6100,6100,6100,0
|
|
20230704,141700,172263230,6100,6100,6100,6100,0
|
|
20230704,141600,172263230,6100,6100,6100,6100,21
|
|
20230704,141500,172135130,6080,6080,6080,6080,0
|
|
20230704,141400,172135130,6080,6080,6080,6080,0
|
|
20230704,141300,172135130,6080,6080,6080,6080,87
|
|
20230704,141200,171606170,6100,6100,6100,6100,0
|
|
20230704,141100,171606170,6100,6100,6100,6100,0
|
|
20230704,141000,171606170,6100,6100,6100,6100,0
|
|
20230704,140900,171606170,6100,6100,6100,6100,0
|
|
20230704,140800,171606170,6100,6100,6100,6100,0
|
|
20230704,140700,171606170,6100,6100,6100,6100,0
|
|
20230704,140600,171606170,6100,6100,6100,6100,2
|
|
20230704,140500,171593970,6100,6100,6100,6100,20
|
|
20230704,140400,171471970,6080,6080,6080,6080,0
|
|
20230704,140300,171471970,6080,6080,6080,6080,61
|
|
20230704,140200,171101090,6100,6100,6100,6100,0
|
|
20230704,140100,171101090,6100,6090,6100,6070,473
|
|
20230704,140000,168225770,6090,6090,6090,6090,0
|
|
20230704,135900,168225770,6090,6090,6090,6090,38
|
|
20230704,135800,167994350,6100,6100,6100,6100,0
|
|
20230704,135700,167994350,6100,6100,6100,6100,114
|
|
20230704,135600,167298950,6100,6100,6100,6100,230
|
|
20230704,135500,165895950,6090,6090,6090,6090,0
|
|
20230704,135400,165895950,6090,6090,6090,6090,1
|
|
20230704,135300,165889860,6090,6090,6090,6090,0
|
|
20230704,135200,165889860,6090,6100,6100,6090,780
|
|
20230704,135100,161138810,6100,6100,6100,6100,0
|
|
20230704,135000,161138810,6100,6110,6110,6100,34
|
|
20230704,134900,160931270,6110,6110,6110,6110,268
|
|
20230704,134800,159293790,6110,6110,6110,6110,95
|
|
20230704,134700,158713340,6120,6120,6120,6120,0
|
|
20230704,134600,158713340,6120,6120,6120,6120,17
|
|
20230704,134500,158609300,6130,6130,6130,6130,467
|
|
20230704,134400,155746590,6130,6130,6130,6130,0
|
|
20230704,134300,155746590,6130,6140,6140,6130,82
|
|
20230704,134200,155243610,6160,6140,6160,6140,13
|
|
20230704,134100,155163570,6140,6140,6140,6140,0
|
|
20230704,134000,155163570,6140,6140,6140,6140,0
|
|
20230704,133900,155163570,6140,6140,6140,6140,0
|
|
20230704,133800,155163570,6140,6140,6140,6140,0
|
|
20230704,133700,155163570,6140,6140,6140,6140,0
|
|
20230704,133600,155163570,6140,6140,6140,6140,163
|
|
20230704,133500,154162750,6170,6170,6170,6170,34
|
|
20230704,133400,153952970,6170,6170,6170,6170,0
|
|
20230704,133300,153952970,6170,6170,6170,6170,5
|
|
20230704,133200,153922120,6150,6150,6150,6150,0
|
|
20230704,133100,153922120,6150,6150,6150,6150,30
|
|
20230704,133000,153737620,6170,6170,6170,6170,0
|
|
20230704,132900,153737620,6170,6170,6170,6170,1
|
|
20230704,132800,153731450,6170,6170,6170,6170,0
|
|
20230704,132700,153731450,6170,6170,6170,6170,0
|
|
20230704,132600,153731450,6170,6170,6170,6170,0
|
|
20230704,132500,153731450,6170,6170,6170,6170,2
|
|
20230704,132400,153719110,6170,6170,6170,6170,0
|
|
20230704,132300,153719110,6170,6170,6170,6170,0
|
|
20230704,132200,153719110,6170,6170,6170,6170,0
|
|
20230704,132100,153719110,6170,6170,6170,6170,167
|
|
20230704,132000,152688720,6170,6160,6170,6160,167
|
|
20230704,131900,151658370,6170,6160,6170,6160,136
|
|
20230704,131800,150819350,6170,6170,6170,6170,0
|
|
20230704,131700,150819350,6170,6170,6170,6170,0
|
|
20230704,131600,150819350,6170,6160,6170,6160,150
|
|
20230704,131500,149894020,6170,6170,6170,6170,0
|
|
20230704,131400,149894020,6170,6150,6170,6150,500
|
|
20230704,131300,146811160,6170,6170,6170,6170,0
|
|
20230704,131200,146811160,6170,6160,6170,6160,151
|
|
20230704,131100,145879540,6170,6160,6170,6160,152
|
|
20230704,131000,144943190,6130,6130,6130,6130,1
|
|
20230704,130900,144937060,6160,6160,6160,6160,0
|
|
20230704,130800,144937060,6160,6140,6160,6140,151
|
|
20230704,130700,144008270,6150,6150,6150,6150,0
|
|
20230704,130600,144008270,6150,6150,6150,6150,0
|
|
20230704,130500,144008270,6150,6150,6150,6150,0
|
|
20230704,130400,144008270,6150,6140,6150,6140,151
|
|
20230704,130300,143079730,6150,6150,6150,6150,0
|
|
20230704,130200,143079730,6150,6100,6150,6100,303
|
|
20230704,130100,141223080,6060,6090,6090,6060,584
|
|
20230704,130000,137677520,6100,6100,6100,6100,0
|
|
20230704,125900,137677520,6100,6100,6100,6100,0
|
|
20230704,125800,137677520,6100,6100,6100,6100,151
|
|
20230704,125700,136756420,6100,6100,6100,6100,0
|
|
20230704,125600,136756420,6100,6100,6100,6100,152
|
|
20230704,125500,135829220,6090,6090,6090,6090,0
|
|
20230704,125400,135829220,6090,6090,6090,6090,15
|
|
20230704,125300,135737870,6100,6100,6100,6100,0
|
|
20230704,125200,135737870,6100,6100,6100,6100,0
|
|
20230704,125100,135737870,6100,6100,6100,6100,0
|
|
20230704,125000,135737870,6100,6100,6100,6100,0
|
|
20230704,124900,135737870,6100,6100,6100,6100,0
|
|
20230704,124800,135737870,6100,6100,6100,6100,0
|
|
20230704,124700,135737870,6100,6100,6100,6100,0
|
|
20230704,124600,135737870,6100,6100,6100,6100,0
|
|
20230704,124500,135737870,6100,6100,6100,6100,0
|
|
20230704,124400,135737870,6100,6100,6100,6100,0
|
|
20230704,124300,135737870,6100,6100,6100,6100,0
|
|
20230704,124200,135737870,6100,6100,6100,6100,5
|
|
20230704,124100,135707370,6100,6100,6100,6100,0
|
|
20230704,124000,135707370,6100,6100,6100,6100,0
|
|
20230704,123900,135707370,6100,6100,6100,6100,0
|
|
20230704,123800,135707370,6100,6100,6100,6100,1
|
|
20230704,123700,135701270,6090,6100,6100,6090,87
|
|
20230704,123600,135170600,6120,6120,6120,6120,50
|
|
20230704,123500,134864600,6120,6120,6120,6120,0
|
|
20230704,123400,134864600,6120,6120,6120,6120,0
|
|
20230704,123300,134864600,6120,6120,6120,6120,0
|
|
20230704,123200,134864600,6120,6120,6120,6120,0
|
|
20230704,123100,134864600,6120,6120,6120,6120,0
|
|
20230704,123000,134864600,6120,6120,6120,6120,0
|
|
20230704,122900,134864600,6120,6120,6120,6120,0
|
|
20230704,122800,134864600,6120,6120,6120,6120,0
|
|
20230704,122700,134864600,6120,6120,6120,6120,0
|
|
20230704,122600,134864600,6120,6120,6120,6120,0
|
|
20230704,122500,134864600,6120,6120,6120,6120,0
|
|
20230704,122400,134864600,6120,6120,6120,6120,0
|
|
20230704,122300,134864600,6120,6120,6120,6120,0
|
|
20230704,122200,134864600,6120,6120,6120,6120,100
|
|
20230704,122100,134252600,6120,6120,6120,6120,0
|
|
20230704,122000,134252600,6120,6110,6120,6110,2
|
|
20230704,121900,134240370,6100,6100,6100,6100,0
|
|
20230704,121800,134240370,6100,6100,6100,6100,2
|
|
20230704,121700,134228170,6120,6120,6120,6120,0
|
|
20230704,121600,134228170,6120,6120,6120,6120,0
|
|
20230704,121500,134228170,6120,6120,6120,6120,0
|
|
20230704,121400,134228170,6120,6120,6120,6120,100
|
|
20230704,121300,133616170,6120,6120,6120,6120,1
|
|
20230704,121200,133610050,6120,6120,6120,6120,0
|
|
20230704,121100,133610050,6120,6120,6120,6120,0
|
|
20230704,121000,133610050,6120,6120,6120,6120,0
|
|
20230704,120900,133610050,6120,6120,6120,6120,0
|
|
20230704,120800,133610050,6120,6120,6120,6120,0
|
|
20230704,120700,133610050,6120,6120,6120,6120,0
|
|
20230704,120600,133610050,6120,6120,6120,6120,0
|
|
20230704,120500,133610050,6120,6120,6120,6120,2
|
|
20230704,120400,133597810,6120,6120,6120,6120,0
|
|
20230704,120300,133597810,6120,6120,6120,6120,0
|
|
20230704,120200,133597810,6120,6120,6120,6120,0
|
|
20230704,120100,133597810,6120,6120,6120,6120,0
|
|
20230704,120000,133597810,6120,6120,6120,6120,0
|
|
20230704,115900,133597810,6120,6120,6120,6120,0
|
|
20230704,115800,133597810,6120,6120,6120,6120,0
|
|
20230704,115700,133597810,6120,6120,6120,6120,0
|
|
20230704,115600,133597810,6120,6120,6120,6120,0
|
|
20230704,115500,133597810,6120,6120,6120,6120,154
|
|
20230704,115400,132655330,6120,6120,6120,6120,53
|
|
20230704,115300,132330970,6120,6120,6120,6120,0
|
|
20230704,115200,132330970,6120,6120,6120,6120,12
|
|
20230704,115100,132257530,6120,6120,6120,6120,0
|
|
20230704,115000,132257530,6120,6120,6120,6120,43
|
|
20230704,114900,131994370,6120,6120,6120,6120,0
|
|
20230704,114800,131994370,6120,6120,6120,6120,81
|
|
20230704,114700,131498650,6120,6120,6120,6120,0
|
|
20230704,114600,131498650,6120,6120,6120,6120,87
|
|
20230704,114500,130966210,6120,6120,6120,6120,89
|
|
20230704,114400,130421530,6110,6110,6110,6110,0
|
|
20230704,114300,130421530,6110,6110,6110,6110,0
|
|
20230704,114200,130421530,6110,6110,6110,6110,0
|
|
20230704,114100,130421530,6110,6110,6110,6110,0
|
|
20230704,114000,130421530,6110,6110,6110,6110,0
|
|
20230704,113900,130421530,6110,6110,6110,6110,0
|
|
20230704,113800,130421530,6110,6110,6110,6110,0
|
|
20230704,113700,130421530,6110,6110,6110,6110,113
|
|
20230704,113600,129731100,6110,6110,6110,6110,0
|
|
20230704,113500,129731100,6110,6110,6110,6110,0
|
|
20230704,113400,129731100,6110,6110,6110,6110,0
|
|
20230704,113300,129731100,6110,6080,6110,6080,162
|
|
20230704,113200,128743110,6070,6070,6070,6070,0
|
|
20230704,113100,128743110,6070,6070,6070,6070,111
|
|
20230704,113000,128069340,6110,6100,6110,6100,8
|
|
20230704,112900,128020530,6110,6110,6110,6110,0
|
|
20230704,112800,128020530,6110,6110,6110,6110,0
|
|
20230704,112700,128020530,6110,6110,6110,6110,0
|
|
20230704,112600,128020530,6110,6110,6110,6110,1
|
|
20230704,112500,128014420,6090,6090,6090,6090,0
|
|
20230704,112400,128014420,6090,6090,6090,6090,0
|
|
20230704,112300,128014420,6090,6090,6090,6090,0
|
|
20230704,112200,128014420,6090,6090,6090,6090,86
|
|
20230704,112100,127490680,6090,6090,6090,6090,98
|
|
20230704,112000,126893860,6060,6090,6090,6060,471
|
|
20230704,111900,124026400,6060,6100,6100,6060,827
|
|
20230704,111800,119012780,6100,6100,6100,6100,0
|
|
20230704,111700,119012780,6100,6100,6100,6100,0
|
|
20230704,111600,119012780,6100,6100,6100,6100,1
|
|
20230704,111500,119006680,6060,6060,6060,6060,0
|
|
20230704,111400,119006680,6060,6080,6080,6060,468
|
|
20230704,111300,116164220,6120,6120,6120,6120,1
|
|
20230704,111200,116158100,6100,6100,6100,6100,1
|
|
20230704,111100,116152000,6130,6130,6130,6130,0
|
|
20230704,111000,116152000,6130,6130,6130,6130,0
|
|
20230704,110900,116152000,6130,6130,6130,6130,10
|
|
20230704,110800,116090700,6130,6120,6130,6120,126
|
|
20230704,110700,115319150,6120,6090,6120,6090,126
|
|
20230704,110600,114548060,6120,6120,6120,6120,0
|
|
20230704,110500,114548060,6120,6120,6120,6120,0
|
|
20230704,110400,114548060,6120,6100,6120,6100,10
|
|
20230704,110300,114486890,6120,6120,6120,6120,0
|
|
20230704,110200,114486890,6120,6120,6120,6120,0
|
|
20230704,110100,114486890,6120,6120,6120,6120,0
|
|
20230704,110000,114486890,6120,6120,6120,6120,0
|
|
20230704,105900,114486890,6120,6120,6120,6120,1
|
|
20230704,105800,114480770,6110,6110,6110,6110,0
|
|
20230704,105700,114480770,6110,6110,6110,6110,200
|
|
20230704,105600,113258770,6110,6110,6110,6110,0
|
|
20230704,105500,113258770,6110,6120,6120,6110,615
|
|
20230704,105400,109499970,6110,6110,6110,6110,0
|
|
20230704,105300,109499970,6110,6110,6110,6110,0
|
|
20230704,105200,109499970,6110,6110,6110,6110,17
|
|
20230704,105100,109396100,6110,6110,6110,6110,0
|
|
20230704,105000,109396100,6110,6110,6110,6110,0
|
|
20230704,104900,109396100,6110,6110,6110,6110,2
|
|
20230704,104800,109383880,6100,6090,6100,6090,310
|
|
20230704,104700,107493060,6070,6060,6070,6060,13
|
|
20230704,104600,107414270,6060,6060,6060,6060,0
|
|
20230704,104500,107414270,6060,6070,6070,6060,1000
|
|
20230704,104400,101354040,6060,6060,6060,6060,0
|
|
20230704,104300,101354040,6060,6060,6060,6060,0
|
|
20230704,104200,101354040,6060,6090,6090,6060,632
|
|
20230704,104100,97517310,6140,6140,6140,6140,0
|
|
20230704,104000,97517310,6140,6100,6140,6100,25
|
|
20230704,103900,97364670,6060,6060,6060,6060,0
|
|
20230704,103800,97364670,6060,6070,6070,6060,472
|
|
20230704,103700,94500620,6070,6070,6070,6070,0
|
|
20230704,103600,94500620,6070,6110,6120,6070,399
|
|
20230704,103500,92069530,6070,6080,6110,6070,219
|
|
20230704,103400,90736600,6100,6090,6100,6090,24
|
|
20230704,103300,90590430,6080,6080,6080,6080,0
|
|
20230704,103200,90590430,6080,6080,6080,6080,0
|
|
20230704,103100,90590430,6080,6080,6080,6080,0
|
|
20230704,103000,90590430,6080,6090,6090,6080,7
|
|
20230704,102900,90547810,6070,6070,6070,6070,341
|
|
20230704,102800,88477940,6060,6060,6060,6060,0
|
|
20230704,102700,88477940,6060,6060,6060,6060,0
|
|
20230704,102600,88477940,6060,6060,6060,6060,111
|
|
20230704,102500,87805280,6060,6060,6060,6060,0
|
|
20230704,102400,87805280,6060,6060,6060,6060,277
|
|
20230704,102300,86126660,6060,6080,6080,6060,1009
|
|
20230704,102200,79996530,6090,6090,6090,6090,101
|
|
20230704,102100,79381440,6100,6100,6100,6100,8
|
|
20230704,102000,79332640,6110,6110,6110,6110,0
|
|
20230704,101900,79332640,6110,6110,6110,6110,0
|
|
20230704,101800,79332640,6110,6110,6110,6110,0
|
|
20230704,101700,79332640,6110,6110,6110,6110,0
|
|
20230704,101600,79332640,6110,6110,6110,6110,5
|
|
20230704,101500,79302090,6090,6090,6090,6090,0
|
|
20230704,101400,79302090,6090,6090,6090,6090,0
|
|
20230704,101300,79302090,6090,6090,6090,6090,0
|
|
20230704,101200,79302090,6090,6090,6090,6090,0
|
|
20230704,101100,79302090,6090,6090,6090,6090,0
|
|
20230704,101000,79302090,6090,6090,6090,6090,0
|
|
20230704,100900,79302090,6090,6090,6090,6090,0
|
|
20230704,100800,79302090,6090,6090,6090,6090,400
|
|
20230704,100700,76866090,6080,6080,6080,6080,0
|
|
20230704,100600,76866090,6080,6080,6080,6080,0
|
|
20230704,100500,76866090,6080,6080,6080,6080,0
|
|
20230704,100400,76866090,6080,6080,6080,6080,0
|
|
20230704,100300,76866090,6080,6080,6080,6080,0
|
|
20230704,100200,76866090,6080,6080,6080,6080,0
|
|
20230704,100100,76866090,6080,6080,6080,6080,0
|
|
20230704,100000,76866090,6080,6080,6080,6080,0
|
|
20230704,095900,76866090,6080,6090,6090,6080,472
|
|
20230704,095800,73995450,6120,6120,6120,6120,0
|
|
20230704,095700,73995450,6120,6120,6120,6120,0
|
|
20230704,095600,73995450,6120,6120,6120,6120,0
|
|
20230704,095500,73995450,6120,6110,6120,6110,100
|
|
20230704,095400,73384200,6110,6090,6110,6090,80
|
|
20230704,095300,72895500,6110,6110,6110,6090,111
|
|
20230704,095200,72218890,6110,6110,6110,6110,0
|
|
20230704,095100,72218890,6110,6110,6110,6110,69
|
|
20230704,095000,71797300,6120,6120,6120,6120,0
|
|
20230704,094900,71797300,6120,6120,6120,6120,0
|
|
20230704,094800,71797300,6120,6110,6120,6100,523
|
|
20230704,094700,68604740,6130,6130,6130,6130,0
|
|
20230704,094600,68604740,6130,6130,6130,6130,4
|
|
20230704,094500,68580220,6130,6130,6130,6130,24
|
|
20230704,094400,68433100,6110,6130,6130,6110,61
|
|
20230704,094300,68060070,6120,6120,6120,6120,400
|
|
20230704,094200,65612070,6160,6130,6160,6130,16
|
|
20230704,094100,65513850,6110,6110,6110,6110,0
|
|
20230704,094000,65513850,6110,6110,6110,6110,13
|
|
20230704,093900,65434420,6110,6100,6110,6100,234
|
|
20230704,093800,64005860,6140,6140,6140,6140,0
|
|
20230704,093700,64005860,6140,6120,6140,6120,502
|
|
20230704,093600,60923620,6120,6120,6120,6120,0
|
|
20230704,093500,60923620,6120,6120,6120,6120,1
|
|
20230704,093400,60917500,6090,6090,6090,6090,0
|
|
20230704,093300,60917500,6090,6090,6090,6090,0
|
|
20230704,093200,60917500,6090,6090,6090,6090,0
|
|
20230704,093100,60917500,6090,6090,6090,6090,10
|
|
20230704,093000,60856600,6090,6090,6090,6090,316
|
|
20230704,092900,58932160,6070,6070,6070,6070,600
|
|
20230704,092800,55290160,6080,6090,6090,6080,300
|
|
20230704,092700,53465170,6090,6090,6090,6090,0
|
|
20230704,092600,53465170,6090,6130,6140,6090,1189
|
|
20230704,092500,46197600,6140,6160,6160,6140,394
|
|
20230704,092400,43775780,6170,6170,6170,6170,81
|
|
20230704,092300,43276010,6150,6150,6150,6150,80
|
|
20230704,092200,42784010,6150,6150,6150,6150,0
|
|
20230704,092100,42784010,6150,6150,6150,6150,163
|
|
20230704,092000,41781560,6170,6170,6170,6170,100
|
|
20230704,091900,41164560,6150,6150,6150,6150,608
|
|
20230704,091800,37425360,6150,6150,6150,6150,529
|
|
20230704,091700,34172010,6150,6150,6150,6150,0
|
|
20230704,091600,34172010,6150,6150,6150,6150,0
|
|
20230704,091500,34172010,6150,6150,6150,6150,100
|
|
20230704,091400,33557010,6130,6130,6130,6130,0
|
|
20230704,091300,33557010,6130,6130,6130,6130,0
|
|
20230704,091200,33557010,6130,6130,6130,6130,0
|
|
20230704,091100,33557010,6130,6150,6150,6130,421
|
|
20230704,091000,30969230,6150,6160,6160,6150,27
|
|
20230704,090900,30802970,6160,6170,6170,6160,45
|
|
20230704,090800,30525690,6170,6170,6170,6170,181
|
|
20230704,090700,29408920,6170,6170,6170,6170,0
|
|
20230704,090600,29408920,6170,6170,6170,6170,0
|
|
20230704,090500,29408920,6170,6150,6170,6150,490
|
|
20230704,090400,26388390,6140,6150,6150,6140,51
|
|
20230704,090300,26075240,6150,6160,6160,6150,131
|
|
20230704,090200,25269580,6160,6170,6170,6160,1701
|
|
20230704,090100,14788020,6170,6170,6170,6170,250
|
|
20230704,090000,13245520,6170,6150,6170,6150,2150
|