620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191700,164604260,6090,6090,6090,6090,184
|
|
20230705,191600,164604260,6090,6090,6090,6090,0
|
|
20230705,191500,164604260,6090,6090,6090,6090,0
|
|
20230705,191400,164604260,6090,6090,6090,6090,0
|
|
20230705,191300,164604260,6090,6090,6090,6090,0
|
|
20230705,191200,164604260,6090,6090,6090,6090,0
|
|
20230705,191100,164604260,6090,6090,6090,6090,0
|
|
20230705,191000,164604260,6090,6090,6090,6090,0
|
|
20230705,190900,164604260,6090,6090,6090,6090,0
|
|
20230705,190800,164604260,6090,6090,6090,6090,0
|
|
20230705,190700,164604260,6090,6090,6090,6090,0
|
|
20230705,190600,164604260,6090,6090,6090,6090,0
|
|
20230705,190500,164604260,6090,6090,6090,6090,0
|
|
20230705,190400,164604260,6090,6090,6090,6090,0
|
|
20230705,190300,164604260,6090,6090,6090,6090,0
|
|
20230705,190200,164604260,6090,6090,6090,6090,0
|
|
20230705,190100,164604260,6090,6090,6090,6090,0
|
|
20230705,190000,164604260,6090,6090,6090,6090,0
|
|
20230705,185900,164604260,6090,6090,6090,6090,0
|
|
20230705,185800,164604260,6090,6090,6090,6090,0
|
|
20230705,185700,164604260,6090,6090,6090,6090,0
|
|
20230705,185600,164604260,6090,6090,6090,6090,0
|
|
20230705,185500,164604260,6090,6090,6090,6090,0
|
|
20230705,185400,164604260,6090,6090,6090,6090,0
|
|
20230705,185300,164604260,6090,6090,6090,6090,0
|
|
20230705,185200,164604260,6090,6090,6090,6090,0
|
|
20230705,185100,164604260,6090,6090,6090,6090,0
|
|
20230705,185000,164604260,6090,6090,6090,6090,0
|
|
20230705,184900,164604260,6090,6090,6090,6090,0
|
|
20230705,184800,164604260,6090,6090,6090,6090,0
|
|
20230705,184700,164604260,6090,6090,6090,6090,184
|
|
20230705,184600,164604260,6090,6090,6090,6090,0
|
|
20230705,184500,164604260,6090,6090,6090,6090,0
|
|
20230705,184400,164604260,6090,6090,6090,6090,0
|
|
20230705,184300,164604260,6090,6090,6090,6090,0
|
|
20230705,184200,164604260,6090,6090,6090,6090,0
|
|
20230705,184100,164604260,6090,6090,6090,6090,0
|
|
20230705,184000,164604260,6090,6090,6090,6090,0
|
|
20230705,183900,164604260,6090,6090,6090,6090,0
|
|
20230705,183800,164604260,6090,6090,6090,6090,0
|
|
20230705,183700,164604260,6090,6090,6090,6090,0
|
|
20230705,183600,164604260,6090,6090,6090,6090,0
|
|
20230705,183500,164604260,6090,6090,6090,6090,0
|
|
20230705,183400,164604260,6090,6090,6090,6090,0
|
|
20230705,183300,164604260,6090,6090,6090,6090,0
|
|
20230705,183200,164604260,6090,6090,6090,6090,0
|
|
20230705,183100,164604260,6090,6090,6090,6090,0
|
|
20230705,183000,164604260,6090,6090,6090,6090,0
|
|
20230705,182900,164604260,6090,6090,6090,6090,0
|
|
20230705,182800,164604260,6090,6090,6090,6090,0
|
|
20230705,182700,164604260,6090,6090,6090,6090,0
|
|
20230705,182600,164604260,6090,6090,6090,6090,0
|
|
20230705,182500,164604260,6090,6090,6090,6090,0
|
|
20230705,182400,164604260,6090,6090,6090,6090,0
|
|
20230705,182300,164604260,6090,6090,6090,6090,0
|
|
20230705,182200,164604260,6090,6090,6090,6090,0
|
|
20230705,182100,164604260,6090,6090,6090,6090,0
|
|
20230705,182000,164604260,6090,6090,6090,6090,0
|
|
20230705,181900,164604260,6090,6090,6090,6090,0
|
|
20230705,181800,164604260,6090,6090,6090,6090,0
|
|
20230705,181700,164604260,6090,6090,6090,6090,184
|
|
20230705,181600,164604260,6090,6090,6090,6090,0
|
|
20230705,181500,164604260,6090,6090,6090,6090,0
|
|
20230705,181400,164604260,6090,6090,6090,6090,0
|
|
20230705,181300,164604260,6090,6090,6090,6090,0
|
|
20230705,181200,164604260,6090,6090,6090,6090,0
|
|
20230705,181100,164604260,6090,6090,6090,6090,0
|
|
20230705,181000,164604260,6090,6090,6090,6090,0
|
|
20230705,180900,164604260,6090,6090,6090,6090,0
|
|
20230705,180800,164604260,6090,6090,6090,6090,0
|
|
20230705,180700,164604260,6090,6090,6090,6090,0
|
|
20230705,180600,164604260,6090,6090,6090,6090,0
|
|
20230705,180500,164604260,6090,6090,6090,6090,0
|
|
20230705,180400,164604260,6090,6090,6090,6090,0
|
|
20230705,180300,164604260,6090,6090,6090,6090,0
|
|
20230705,180200,164604260,6090,6090,6090,6090,0
|
|
20230705,180100,164604260,6090,6090,6090,6090,0
|
|
20230705,180000,164604260,6090,6090,6090,6090,0
|
|
20230705,175900,164604260,6090,6090,6090,6090,0
|
|
20230705,175800,164604260,6090,6090,6090,6090,0
|
|
20230705,175700,164604260,6090,6090,6090,6090,0
|
|
20230705,175600,164604260,6090,6090,6090,6090,0
|
|
20230705,175500,164604260,6090,6090,6090,6090,0
|
|
20230705,175400,164604260,6090,6090,6090,6090,0
|
|
20230705,175300,164604260,6090,6090,6090,6090,0
|
|
20230705,175200,164604260,6090,6090,6090,6090,0
|
|
20230705,175100,164604260,6090,6090,6090,6090,0
|
|
20230705,175000,164604260,6090,6090,6090,6090,0
|
|
20230705,174900,164604260,6090,6090,6090,6090,0
|
|
20230705,174800,164604260,6090,6090,6090,6090,0
|
|
20230705,174700,164604260,6090,6090,6090,6090,184
|
|
20230705,174600,164604260,6090,6090,6090,6090,0
|
|
20230705,174500,164604260,6090,6090,6090,6090,0
|
|
20230705,174400,164604260,6090,6090,6090,6090,0
|
|
20230705,174300,164604260,6090,6090,6090,6090,0
|
|
20230705,174200,164604260,6090,6090,6090,6090,0
|
|
20230705,174100,164604260,6090,6090,6090,6090,0
|
|
20230705,174000,164604260,6090,6090,6090,6090,0
|
|
20230705,173900,164604260,6090,6090,6090,6090,0
|
|
20230705,173800,164604260,6090,6090,6090,6090,0
|
|
20230705,173700,164604260,6090,6090,6090,6090,0
|
|
20230705,173600,164604260,6090,6090,6090,6090,0
|
|
20230705,173500,164604260,6090,6090,6090,6090,0
|
|
20230705,173400,164604260,6090,6090,6090,6090,0
|
|
20230705,173300,164604260,6090,6090,6090,6090,0
|
|
20230705,173200,164604260,6090,6090,6090,6090,0
|
|
20230705,173100,164604260,6090,6090,6090,6090,0
|
|
20230705,173000,164604260,6090,6090,6090,6090,0
|
|
20230705,172900,164604260,6090,6090,6090,6090,0
|
|
20230705,172800,164604260,6090,6090,6090,6090,0
|
|
20230705,172700,164604260,6090,6090,6090,6090,0
|
|
20230705,172600,164604260,6090,6090,6090,6090,0
|
|
20230705,172500,164604260,6090,6090,6090,6090,0
|
|
20230705,172400,164604260,6090,6090,6090,6090,0
|
|
20230705,172300,164604260,6090,6090,6090,6090,0
|
|
20230705,172200,164604260,6090,6090,6090,6090,0
|
|
20230705,172100,164604260,6090,6090,6090,6090,0
|
|
20230705,172000,164604260,6090,6090,6090,6090,0
|
|
20230705,171900,164604260,6090,6090,6090,6090,0
|
|
20230705,171800,164604260,6090,6090,6090,6090,0
|
|
20230705,171700,164604260,6090,6090,6090,6090,184
|
|
20230705,171600,164604260,6090,6090,6090,6090,0
|
|
20230705,171500,164604260,6090,6090,6090,6090,0
|
|
20230705,171400,164604260,6090,6090,6090,6090,0
|
|
20230705,171300,164604260,6090,6090,6090,6090,0
|
|
20230705,171200,164604260,6090,6090,6090,6090,0
|
|
20230705,171100,164604260,6090,6090,6090,6090,0
|
|
20230705,171000,164604260,6090,6090,6090,6090,0
|
|
20230705,170900,164604260,6090,6090,6090,6090,0
|
|
20230705,170800,164604260,6090,6090,6090,6090,0
|
|
20230705,170700,164604260,6090,6090,6090,6090,0
|
|
20230705,170600,164604260,6090,6090,6090,6090,0
|
|
20230705,170500,164604260,6090,6090,6090,6090,0
|
|
20230705,170400,164604260,6090,6090,6090,6090,0
|
|
20230705,170300,164604260,6090,6090,6090,6090,0
|
|
20230705,170200,164604260,6090,6090,6090,6090,0
|
|
20230705,170100,164604260,6090,6090,6090,6090,0
|
|
20230705,170000,164604260,6090,6090,6090,6090,0
|
|
20230705,165900,164604260,6090,6090,6090,6090,0
|
|
20230705,165800,164604260,6090,6090,6090,6090,0
|
|
20230705,165700,164604260,6090,6090,6090,6090,0
|
|
20230705,165600,164604260,6090,6090,6090,6090,0
|
|
20230705,165500,164604260,6090,6090,6090,6090,0
|
|
20230705,165400,164604260,6090,6090,6090,6090,0
|
|
20230705,165300,164604260,6090,6090,6090,6090,0
|
|
20230705,165200,164604260,6090,6090,6090,6090,0
|
|
20230705,165100,164604260,6090,6090,6090,6090,0
|
|
20230705,165000,164604260,6090,6090,6090,6090,0
|
|
20230705,164900,164604260,6090,6090,6090,6090,0
|
|
20230705,164800,164604260,6090,6090,6090,6090,0
|
|
20230705,164700,164604260,6090,6090,6090,6090,184
|
|
20230705,164600,164604260,6090,6090,6090,6090,0
|
|
20230705,164500,164604260,6090,6090,6090,6090,0
|
|
20230705,164400,164604260,6090,6090,6090,6090,0
|
|
20230705,164300,164604260,6090,6090,6090,6090,0
|
|
20230705,164200,164604260,6090,6090,6090,6090,0
|
|
20230705,164100,164604260,6090,6090,6090,6090,0
|
|
20230705,164000,164604260,6090,6090,6090,6090,0
|
|
20230705,163900,164604260,6090,6090,6090,6090,0
|
|
20230705,163800,164604260,6090,6090,6090,6090,0
|
|
20230705,163700,164604260,6090,6090,6090,6090,0
|
|
20230705,163600,164604260,6090,6090,6090,6090,0
|
|
20230705,163500,164604260,6090,6090,6090,6090,0
|
|
20230705,163400,164604260,6090,6090,6090,6090,0
|
|
20230705,163300,164604260,6090,6090,6090,6090,0
|
|
20230705,163200,164604260,6090,6090,6090,6090,0
|
|
20230705,163100,164604260,6090,6090,6090,6090,0
|
|
20230705,163000,164604260,6090,6090,6090,6090,0
|
|
20230705,162900,164604260,6090,6090,6090,6090,0
|
|
20230705,162800,164604260,6090,6090,6090,6090,0
|
|
20230705,162700,164604260,6090,6090,6090,6090,0
|
|
20230705,162600,164604260,6090,6090,6090,6090,0
|
|
20230705,162500,164604260,6090,6090,6090,6090,0
|
|
20230705,162400,164604260,6090,6090,6090,6090,0
|
|
20230705,162300,164604260,6090,6090,6090,6090,0
|
|
20230705,162200,164604260,6090,6090,6090,6090,0
|
|
20230705,162100,164604260,6090,6090,6090,6090,0
|
|
20230705,162000,164604260,6090,6090,6090,6090,0
|
|
20230705,161900,164604260,6090,6090,6090,6090,0
|
|
20230705,161800,164604260,6090,6090,6090,6090,0
|
|
20230705,161700,164604260,6090,6090,6090,6090,184
|
|
20230705,161600,164604260,6090,6090,6090,6090,0
|
|
20230705,161500,164604260,6090,6090,6090,6090,0
|
|
20230705,161400,164604260,6090,6090,6090,6090,0
|
|
20230705,161300,164604260,6090,6090,6090,6090,0
|
|
20230705,161200,164604260,6090,6090,6090,6090,0
|
|
20230705,161100,164604260,6090,6090,6090,6090,0
|
|
20230705,161000,164604260,6090,6090,6090,6090,0
|
|
20230705,160900,164604260,6090,6090,6090,6090,0
|
|
20230705,160800,164604260,6090,6090,6090,6090,0
|
|
20230705,160700,164604260,6090,6090,6090,6090,0
|
|
20230705,160600,164604260,6090,6090,6090,6090,0
|
|
20230705,160500,164604260,6090,6090,6090,6090,0
|
|
20230705,160400,164604260,6090,6090,6090,6090,0
|
|
20230705,160300,164604260,6090,6090,6090,6090,0
|
|
20230705,160200,164604260,6090,6090,6090,6090,0
|
|
20230705,160100,164604260,6090,6090,6090,6090,0
|
|
20230705,160000,164604260,6090,6090,6090,6090,0
|
|
20230705,155900,164604260,6090,6090,6090,6090,0
|
|
20230705,155800,164604260,6090,6090,6090,6090,0
|
|
20230705,155700,164604260,6090,6090,6090,6090,0
|
|
20230705,155600,164604260,6090,6090,6090,6090,0
|
|
20230705,155500,164604260,6090,6090,6090,6090,0
|
|
20230705,155400,164604260,6090,6090,6090,6090,0
|
|
20230705,155300,164604260,6090,6090,6090,6090,0
|
|
20230705,155200,164604260,6090,6090,6090,6090,0
|
|
20230705,155100,164604260,6090,6090,6090,6090,0
|
|
20230705,155000,164604260,6090,6090,6090,6090,0
|
|
20230705,154900,164604260,6090,6090,6090,6090,0
|
|
20230705,154800,164604260,6090,6090,6090,6090,0
|
|
20230705,154700,164604260,6090,6090,6090,6090,184
|
|
20230705,154600,164604260,6090,6090,6090,6090,0
|
|
20230705,154500,164604260,6090,6090,6090,6090,0
|
|
20230705,154400,164604260,6090,6090,6090,6090,0
|
|
20230705,154300,164604260,6090,6090,6090,6090,0
|
|
20230705,154200,164604260,6090,6090,6090,6090,0
|
|
20230705,154100,164604260,6090,6090,6090,6090,0
|
|
20230705,154000,164604260,6090,6090,6090,6090,0
|
|
20230705,153900,164604260,6090,6090,6090,6090,0
|
|
20230705,153800,164604260,6090,6090,6090,6090,0
|
|
20230705,153700,164604260,6090,6090,6090,6090,0
|
|
20230705,153600,164604260,6090,6090,6090,6090,0
|
|
20230705,153500,164604260,6090,6090,6090,6090,0
|
|
20230705,153400,164604260,6090,6090,6090,6090,0
|
|
20230705,153300,164604260,6090,6090,6090,6090,0
|
|
20230705,153200,164604260,6090,6090,6090,6090,0
|
|
20230705,153100,164604260,6090,6090,6090,6090,0
|
|
20230705,153000,164604260,6090,6090,6090,6090,184
|
|
20230705,152900,163483700,6080,6080,6080,6080,0
|
|
20230705,152800,163483700,6080,6080,6080,6080,0
|
|
20230705,152700,163483700,6080,6080,6080,6080,0
|
|
20230705,152600,163483700,6080,6080,6080,6080,0
|
|
20230705,152500,163483700,6080,6080,6080,6080,0
|
|
20230705,152400,163483700,6080,6080,6080,6080,0
|
|
20230705,152300,163483700,6080,6080,6080,6080,0
|
|
20230705,152200,163483700,6080,6080,6080,6080,0
|
|
20230705,152100,163483700,6080,6080,6080,6080,0
|
|
20230705,152000,163483700,6080,6080,6080,6080,0
|
|
20230705,151900,163483700,6080,6060,6080,6060,277
|
|
20230705,151800,161805020,6080,6080,6080,6080,1
|
|
20230705,151700,161798940,6060,6060,6060,6060,16
|
|
20230705,151600,161701980,6050,6050,6050,6050,29
|
|
20230705,151500,161526530,6080,6080,6080,6080,0
|
|
20230705,151400,161526530,6080,6080,6080,6080,0
|
|
20230705,151300,161526530,6080,6080,6080,6080,0
|
|
20230705,151200,161526530,6080,6060,6080,6050,1003
|
|
20230705,151100,155456850,6060,6080,6080,6060,220
|
|
20230705,151000,154123250,6090,6090,6090,6090,0
|
|
20230705,150900,154123250,6090,6090,6090,6090,0
|
|
20230705,150800,154123250,6090,6090,6090,6090,0
|
|
20230705,150700,154123250,6090,6090,6090,6090,0
|
|
20230705,150600,154123250,6090,6090,6090,6090,0
|
|
20230705,150500,154123250,6090,6090,6090,6090,0
|
|
20230705,150400,154123250,6090,6090,6090,6090,0
|
|
20230705,150300,154123250,6090,6090,6090,6090,0
|
|
20230705,150200,154123250,6090,6090,6090,6090,1
|
|
20230705,150100,154117160,6060,6060,6060,6060,548
|
|
20230705,150000,150796280,6090,6090,6090,6090,0
|
|
20230705,145900,150796280,6090,6090,6090,6090,1
|
|
20230705,145800,150790190,6090,6090,6090,6090,0
|
|
20230705,145700,150790190,6090,6090,6090,6090,0
|
|
20230705,145600,150790190,6090,6090,6090,6090,0
|
|
20230705,145500,150790190,6090,6090,6090,6090,0
|
|
20230705,145400,150790190,6090,6090,6090,6090,0
|
|
20230705,145300,150790190,6090,6090,6090,6090,4
|
|
20230705,145200,150765830,6090,6090,6090,6090,0
|
|
20230705,145100,150765830,6090,6090,6090,6090,0
|
|
20230705,145000,150765830,6090,6090,6090,6090,0
|
|
20230705,144900,150765830,6090,6090,6090,6090,0
|
|
20230705,144800,150765830,6090,6090,6090,6090,0
|
|
20230705,144700,150765830,6090,6090,6090,6090,0
|
|
20230705,144600,150765830,6090,6090,6090,6090,0
|
|
20230705,144500,150765830,6090,6090,6090,6090,0
|
|
20230705,144400,150765830,6090,6090,6090,6090,0
|
|
20230705,144300,150765830,6090,6090,6090,6090,0
|
|
20230705,144200,150765830,6090,6090,6090,6090,1
|
|
20230705,144100,150759740,6060,6060,6060,6060,0
|
|
20230705,144000,150759740,6060,6060,6060,6060,0
|
|
20230705,143900,150759740,6060,6060,6060,6060,40
|
|
20230705,143800,150517340,6060,6060,6060,6060,0
|
|
20230705,143700,150517340,6060,6060,6060,6060,1
|
|
20230705,143600,150511280,6090,6090,6090,6090,0
|
|
20230705,143500,150511280,6090,6090,6090,6090,0
|
|
20230705,143400,150511280,6090,6090,6090,6090,0
|
|
20230705,143300,150511280,6090,6090,6090,6090,0
|
|
20230705,143200,150511280,6090,6090,6090,6090,0
|
|
20230705,143100,150511280,6090,6090,6090,6090,0
|
|
20230705,143000,150511280,6090,6090,6090,6090,0
|
|
20230705,142900,150511280,6090,6090,6090,6090,0
|
|
20230705,142800,150511280,6090,6090,6090,6090,0
|
|
20230705,142700,150511280,6090,6090,6090,6090,0
|
|
20230705,142600,150511280,6090,6090,6090,6090,0
|
|
20230705,142500,150511280,6090,6090,6090,6090,0
|
|
20230705,142400,150511280,6090,6090,6090,6090,0
|
|
20230705,142300,150511280,6090,6090,6090,6090,0
|
|
20230705,142200,150511280,6090,6090,6090,6090,0
|
|
20230705,142100,150511280,6090,6090,6090,6090,0
|
|
20230705,142000,150511280,6090,6090,6090,6090,0
|
|
20230705,141900,150511280,6090,6090,6090,6090,0
|
|
20230705,141800,150511280,6090,6090,6090,6090,0
|
|
20230705,141700,150511280,6090,6090,6090,6090,0
|
|
20230705,141600,150511280,6090,6090,6090,6090,0
|
|
20230705,141500,150511280,6090,6090,6090,6090,0
|
|
20230705,141400,150511280,6090,6090,6090,6090,0
|
|
20230705,141300,150511280,6090,6090,6090,6090,0
|
|
20230705,141200,150511280,6090,6090,6090,6090,0
|
|
20230705,141100,150511280,6090,6090,6090,6090,1
|
|
20230705,141000,150505190,6070,6060,6070,6060,405
|
|
20230705,140900,148046890,6060,6060,6060,6060,0
|
|
20230705,140800,148046890,6060,6060,6060,6060,174
|
|
20230705,140700,146992450,6070,6070,6070,6070,5
|
|
20230705,140600,146962100,6070,6070,6070,6070,0
|
|
20230705,140500,146962100,6070,6070,6070,6070,0
|
|
20230705,140400,146962100,6070,6070,6070,6070,0
|
|
20230705,140300,146962100,6070,6070,6070,6070,0
|
|
20230705,140200,146962100,6070,6070,6070,6070,0
|
|
20230705,140100,146962100,6070,6110,6110,6070,512
|
|
20230705,140000,143854220,6070,6080,6110,6070,1351
|
|
20230705,135900,135645370,6120,6120,6120,6120,0
|
|
20230705,135800,135645370,6120,6120,6120,6120,0
|
|
20230705,135700,135645370,6120,6120,6120,6120,0
|
|
20230705,135600,135645370,6120,6120,6120,6120,0
|
|
20230705,135500,135645370,6120,6120,6120,6120,0
|
|
20230705,135400,135645370,6120,6120,6120,6120,0
|
|
20230705,135300,135645370,6120,6120,6120,6120,0
|
|
20230705,135200,135645370,6120,6120,6120,6120,0
|
|
20230705,135100,135645370,6120,6120,6120,6120,0
|
|
20230705,135000,135645370,6120,6120,6120,6120,0
|
|
20230705,134900,135645370,6120,6120,6120,6120,0
|
|
20230705,134800,135645370,6120,6120,6120,6120,0
|
|
20230705,134700,135645370,6120,6120,6120,6120,0
|
|
20230705,134600,135645370,6120,6120,6120,6120,0
|
|
20230705,134500,135645370,6120,6120,6120,6120,0
|
|
20230705,134400,135645370,6120,6120,6120,6120,0
|
|
20230705,134300,135645370,6120,6120,6120,6120,0
|
|
20230705,134200,135645370,6120,6120,6120,6120,0
|
|
20230705,134100,135645370,6120,6110,6120,6110,1000
|
|
20230705,134000,129525730,6120,6120,6120,6120,0
|
|
20230705,133900,129525730,6120,6120,6120,6120,0
|
|
20230705,133800,129525730,6120,6120,6120,6120,0
|
|
20230705,133700,129525730,6120,6120,6120,6120,0
|
|
20230705,133600,129525730,6120,6120,6120,6120,0
|
|
20230705,133500,129525730,6120,6120,6120,6120,0
|
|
20230705,133400,129525730,6120,6120,6120,6120,0
|
|
20230705,133300,129525730,6120,6120,6120,6120,0
|
|
20230705,133200,129525730,6120,6100,6120,6100,2
|
|
20230705,133100,129513510,6120,6120,6120,6120,0
|
|
20230705,133000,129513510,6120,6120,6120,6120,0
|
|
20230705,132900,129513510,6120,6100,6120,6100,15
|
|
20230705,132800,129421970,6100,6100,6100,6100,0
|
|
20230705,132700,129421970,6100,6100,6100,6100,2
|
|
20230705,132600,129409770,6100,6100,6100,6100,8
|
|
20230705,132500,129360970,6070,6090,6090,6070,524
|
|
20230705,132400,126179250,6090,6090,6090,6090,0
|
|
20230705,132300,126179250,6090,6090,6090,6090,0
|
|
20230705,132200,126179250,6090,6090,6090,6090,0
|
|
20230705,132100,126179250,6090,6090,6090,6090,0
|
|
20230705,132000,126179250,6090,6090,6090,6090,0
|
|
20230705,131900,126179250,6090,6090,6090,6090,0
|
|
20230705,131800,126179250,6090,6090,6090,6090,0
|
|
20230705,131700,126179250,6090,6090,6090,6090,0
|
|
20230705,131600,126179250,6090,6090,6090,6090,0
|
|
20230705,131500,126179250,6090,6090,6090,6090,0
|
|
20230705,131400,126179250,6090,6090,6090,6090,0
|
|
20230705,131300,126179250,6090,6090,6090,6080,413
|
|
20230705,131200,123668020,6080,6080,6080,6080,0
|
|
20230705,131100,123668020,6080,6080,6080,6080,0
|
|
20230705,131000,123668020,6080,6080,6080,6080,0
|
|
20230705,130900,123668020,6080,6080,6080,6080,80
|
|
20230705,130800,123181620,6070,6070,6070,6070,0
|
|
20230705,130700,123181620,6070,6070,6070,6070,0
|
|
20230705,130600,123181620,6070,6070,6070,6070,0
|
|
20230705,130500,123181620,6070,6070,6070,6070,0
|
|
20230705,130400,123181620,6070,6070,6070,6070,0
|
|
20230705,130300,123181620,6070,6070,6070,6070,0
|
|
20230705,130200,123181620,6070,6070,6070,6070,43
|
|
20230705,130100,122920610,6070,6070,6070,6070,0
|
|
20230705,130000,122920610,6070,6070,6070,6070,33
|
|
20230705,125900,122720300,6070,6070,6070,6070,0
|
|
20230705,125800,122720300,6070,6070,6070,6070,0
|
|
20230705,125700,122720300,6070,6070,6070,6070,0
|
|
20230705,125600,122720300,6070,6070,6070,6070,0
|
|
20230705,125500,122720300,6070,6070,6070,6070,2
|
|
20230705,125400,122708160,6070,6070,6070,6070,0
|
|
20230705,125300,122708160,6070,6070,6070,6070,25
|
|
20230705,125200,122556410,6070,6070,6070,6070,10
|
|
20230705,125100,122495710,6060,6060,6060,6060,0
|
|
20230705,125000,122495710,6060,6060,6060,6060,20
|
|
20230705,124900,122374510,6060,6060,6060,6060,0
|
|
20230705,124800,122374510,6060,6060,6060,6060,0
|
|
20230705,124700,122374510,6060,6060,6060,6060,0
|
|
20230705,124600,122374510,6060,6060,6060,6060,0
|
|
20230705,124500,122374510,6060,6060,6060,6060,0
|
|
20230705,124400,122374510,6060,6060,6060,6060,100
|
|
20230705,124300,121768510,6070,6070,6070,6070,82
|
|
20230705,124200,121270770,6070,6070,6070,6070,0
|
|
20230705,124100,121270770,6070,6070,6070,6070,0
|
|
20230705,124000,121270770,6070,6070,6070,6070,0
|
|
20230705,123900,121270770,6070,6070,6070,6070,0
|
|
20230705,123800,121270770,6070,6070,6070,6070,0
|
|
20230705,123700,121270770,6070,6070,6070,6070,0
|
|
20230705,123600,121270770,6070,6070,6070,6070,0
|
|
20230705,123500,121270770,6070,6070,6070,6070,0
|
|
20230705,123400,121270770,6070,6070,6070,6070,0
|
|
20230705,123300,121270770,6070,6070,6070,6070,0
|
|
20230705,123200,121270770,6070,6070,6070,6070,0
|
|
20230705,123100,121270770,6070,6070,6070,6070,0
|
|
20230705,123000,121270770,6070,6070,6070,6070,0
|
|
20230705,122900,121270770,6070,6070,6070,6070,0
|
|
20230705,122800,121270770,6070,6070,6070,6070,0
|
|
20230705,122700,121270770,6070,6070,6070,6070,0
|
|
20230705,122600,121270770,6070,6070,6070,6070,0
|
|
20230705,122500,121270770,6070,6070,6070,6070,83
|
|
20230705,122400,120766960,6070,6070,6070,6070,20
|
|
20230705,122300,120645560,6070,6070,6070,6070,0
|
|
20230705,122200,120645560,6070,6070,6070,6070,0
|
|
20230705,122100,120645560,6070,6070,6070,6070,2
|
|
20230705,122000,120633420,6070,6070,6070,6070,2
|
|
20230705,121900,120621280,6070,6070,6070,6070,4
|
|
20230705,121800,120597000,6070,6070,6070,6070,3
|
|
20230705,121700,120578790,6070,6070,6070,6070,0
|
|
20230705,121600,120578790,6070,6070,6070,6070,0
|
|
20230705,121500,120578790,6070,6070,6070,6070,0
|
|
20230705,121400,120578790,6070,6070,6070,6070,0
|
|
20230705,121300,120578790,6070,6070,6070,6070,0
|
|
20230705,121200,120578790,6070,6070,6070,6070,0
|
|
20230705,121100,120578790,6070,6070,6070,6070,0
|
|
20230705,121000,120578790,6070,6070,6070,6070,0
|
|
20230705,120900,120578790,6070,6040,6070,6040,2
|
|
20230705,120800,120566680,6070,6070,6070,6070,0
|
|
20230705,120700,120566680,6070,6070,6070,6070,0
|
|
20230705,120600,120566680,6070,6070,6070,6070,0
|
|
20230705,120500,120566680,6070,6070,6070,6070,0
|
|
20230705,120400,120566680,6070,6070,6070,6070,0
|
|
20230705,120300,120566680,6070,6070,6070,6070,0
|
|
20230705,120200,120566680,6070,6070,6070,6070,0
|
|
20230705,120100,120566680,6070,6070,6070,6070,0
|
|
20230705,120000,120566680,6070,6070,6070,6070,0
|
|
20230705,115900,120566680,6070,6070,6070,6070,0
|
|
20230705,115800,120566680,6070,6070,6070,6070,0
|
|
20230705,115700,120566680,6070,6070,6070,6070,0
|
|
20230705,115600,120566680,6070,6070,6070,6070,0
|
|
20230705,115500,120566680,6070,6070,6070,6070,0
|
|
20230705,115400,120566680,6070,6070,6070,6070,0
|
|
20230705,115300,120566680,6070,6070,6070,6070,0
|
|
20230705,115200,120566680,6070,6070,6070,6070,50
|
|
20230705,115100,120263180,6070,6070,6070,6070,0
|
|
20230705,115000,120263180,6070,6070,6070,6070,0
|
|
20230705,114900,120263180,6070,6070,6070,6070,0
|
|
20230705,114800,120263180,6070,6070,6070,6070,0
|
|
20230705,114700,120263180,6070,6070,6070,6070,0
|
|
20230705,114600,120263180,6070,6070,6070,6070,0
|
|
20230705,114500,120263180,6070,6070,6070,6070,0
|
|
20230705,114400,120263180,6070,6070,6070,6070,100
|
|
20230705,114300,119656180,6070,6070,6070,6070,0
|
|
20230705,114200,119656180,6070,6070,6070,6070,0
|
|
20230705,114100,119656180,6070,6070,6070,6070,1
|
|
20230705,114000,119650110,6040,6040,6040,6040,85
|
|
20230705,113900,119136710,6070,6070,6070,6070,0
|
|
20230705,113800,119136710,6070,6070,6070,6070,0
|
|
20230705,113700,119136710,6070,6060,6070,6060,501
|
|
20230705,113600,116100640,6060,6060,6060,6060,0
|
|
20230705,113500,116100640,6060,6060,6060,6060,0
|
|
20230705,113400,116100640,6060,6060,6060,6060,1
|
|
20230705,113300,116094580,6060,6060,6060,6060,0
|
|
20230705,113200,116094580,6060,6060,6060,6060,0
|
|
20230705,113100,116094580,6060,6060,6060,6060,0
|
|
20230705,113000,116094580,6060,6060,6060,6060,0
|
|
20230705,112900,116094580,6060,6060,6060,6060,3
|
|
20230705,112800,116076400,6030,6030,6030,6030,600
|
|
20230705,112700,112458400,6030,6050,6050,6030,1837
|
|
20230705,112600,101373760,6060,6060,6060,6060,0
|
|
20230705,112500,101373760,6060,6060,6060,6060,2
|
|
20230705,112400,101361640,6060,6060,6060,6060,0
|
|
20230705,112300,101361640,6060,6060,6060,6060,0
|
|
20230705,112200,101361640,6060,6060,6060,6060,0
|
|
20230705,112100,101361640,6060,6060,6060,6060,0
|
|
20230705,112000,101361640,6060,6060,6060,6060,0
|
|
20230705,111900,101361640,6060,6060,6060,6060,0
|
|
20230705,111800,101361640,6060,6060,6060,6060,0
|
|
20230705,111700,101361640,6060,6060,6060,6060,0
|
|
20230705,111600,101361640,6060,6060,6060,6060,1
|
|
20230705,111500,101355580,6050,6050,6050,6050,0
|
|
20230705,111400,101355580,6050,6050,6050,6050,200
|
|
20230705,111300,100145580,6050,6050,6050,6050,0
|
|
20230705,111200,100145580,6050,6050,6050,6050,0
|
|
20230705,111100,100145580,6050,6050,6050,6050,709
|
|
20230705,111000,95856130,6050,6050,6050,6050,100
|
|
20230705,110900,95251130,6060,6060,6060,6060,0
|
|
20230705,110800,95251130,6060,6060,6060,6060,0
|
|
20230705,110700,95251130,6060,6060,6060,6060,0
|
|
20230705,110600,95251130,6060,6060,6060,6060,1
|
|
20230705,110500,95245070,6060,6060,6060,6060,3
|
|
20230705,110400,95226890,6060,6060,6060,6060,1
|
|
20230705,110300,95220830,6050,6060,6060,6050,182
|
|
20230705,110200,94119720,6040,6050,6050,6040,50
|
|
20230705,110100,93817670,6040,6040,6040,6040,0
|
|
20230705,110000,93817670,6040,6040,6040,6040,0
|
|
20230705,105900,93817670,6040,6040,6040,6040,110
|
|
20230705,105800,93153270,6050,6060,6060,6050,472
|
|
20230705,105700,90297570,6080,6080,6080,6080,2
|
|
20230705,105600,90285410,6030,6050,6070,6030,2611
|
|
20230705,105500,74445080,6030,6030,6030,6030,0
|
|
20230705,105400,74445080,6030,6030,6030,6030,854
|
|
20230705,105300,69295460,6040,6040,6040,6040,0
|
|
20230705,105200,69295460,6040,6040,6040,6040,743
|
|
20230705,105100,64807740,6050,6050,6050,6050,100
|
|
20230705,105000,64202740,6070,6070,6070,6070,1
|
|
20230705,104900,64196670,6040,6040,6040,6040,0
|
|
20230705,104800,64196670,6040,6070,6070,6040,101
|
|
20230705,104700,63586600,6070,6070,6070,6070,1
|
|
20230705,104600,63580530,6040,6040,6040,6040,0
|
|
20230705,104500,63580530,6040,6040,6040,6040,0
|
|
20230705,104400,63580530,6040,6040,6040,6040,0
|
|
20230705,104300,63580530,6040,6040,6040,6040,39
|
|
20230705,104200,63344970,6070,6070,6070,6070,0
|
|
20230705,104100,63344970,6070,6070,6070,6070,0
|
|
20230705,104000,63344970,6070,6070,6070,6070,1
|
|
20230705,103900,63338900,6040,6040,6040,6040,0
|
|
20230705,103800,63338900,6040,6040,6040,6040,0
|
|
20230705,103700,63338900,6040,6050,6050,6040,820
|
|
20230705,103600,58380850,6070,6060,6070,6060,5
|
|
20230705,103500,58350540,6050,6050,6050,6050,0
|
|
20230705,103400,58350540,6050,6050,6050,6050,0
|
|
20230705,103300,58350540,6050,6050,6050,6050,5
|
|
20230705,103200,58320290,6040,6040,6040,6040,0
|
|
20230705,103100,58320290,6040,6060,6060,6040,17
|
|
20230705,103000,58217290,6050,6050,6050,6050,0
|
|
20230705,102900,58217290,6050,6050,6050,6050,0
|
|
20230705,102800,58217290,6050,6050,6050,6050,0
|
|
20230705,102700,58217290,6050,6050,6050,6050,0
|
|
20230705,102600,58217290,6050,6050,6050,6050,0
|
|
20230705,102500,58217290,6050,6050,6050,6050,0
|
|
20230705,102400,58217290,6050,6050,6050,6050,0
|
|
20230705,102300,58217290,6050,6050,6050,6050,0
|
|
20230705,102200,58217290,6050,6050,6050,6050,0
|
|
20230705,102100,58217290,6050,6050,6050,6050,120
|
|
20230705,102000,57491290,6050,6050,6050,6050,0
|
|
20230705,101900,57491290,6050,6050,6050,6050,0
|
|
20230705,101800,57491290,6050,6050,6050,6050,0
|
|
20230705,101700,57491290,6050,6050,6050,6050,0
|
|
20230705,101600,57491290,6050,6050,6050,6050,100
|
|
20230705,101500,56886290,6050,6050,6050,6050,0
|
|
20230705,101400,56886290,6050,6050,6050,6050,0
|
|
20230705,101300,56886290,6050,6050,6050,6050,290
|
|
20230705,101200,55131790,6050,6050,6050,6050,18
|
|
20230705,101100,55022890,6060,6060,6060,6060,0
|
|
20230705,101000,55022890,6060,6060,6060,6060,1
|
|
20230705,100900,55016830,6060,6060,6060,6060,2
|
|
20230705,100800,55004710,6070,6070,6070,6070,0
|
|
20230705,100700,55004710,6070,6070,6070,6070,0
|
|
20230705,100600,55004710,6070,6070,6070,6070,5
|
|
20230705,100500,54974360,6070,6050,6070,6040,328
|
|
20230705,100400,52989470,6070,6070,6070,6070,1
|
|
20230705,100300,52983400,6040,6040,6040,6040,0
|
|
20230705,100200,52983400,6040,6040,6040,6040,80
|
|
20230705,100100,52500200,6050,6050,6050,6050,0
|
|
20230705,100000,52500200,6050,6050,6050,6050,478
|
|
20230705,095900,49608300,6090,6090,6090,6090,0
|
|
20230705,095800,49608300,6090,6090,6090,6090,0
|
|
20230705,095700,49608300,6090,6090,6090,6090,2
|
|
20230705,095600,49596120,6050,6060,6060,6050,108
|
|
20230705,095500,48942380,6100,6070,6100,6060,198
|
|
20230705,095400,47742060,6100,6070,6100,6070,196
|
|
20230705,095300,46552310,6060,6060,6060,6060,365
|
|
20230705,095200,44340410,6060,6060,6060,6060,15
|
|
20230705,095100,44249510,6060,6060,6060,6060,0
|
|
20230705,095000,44249510,6060,6060,6060,6060,0
|
|
20230705,094900,44249510,6060,6060,6060,6060,0
|
|
20230705,094800,44249510,6060,6060,6060,6060,0
|
|
20230705,094700,44249510,6060,6060,6060,6060,95
|
|
20230705,094600,43673810,6040,6040,6040,6040,125
|
|
20230705,094500,42918810,6060,6060,6060,6060,10
|
|
20230705,094400,42858210,6050,6050,6050,6050,411
|
|
20230705,094300,40371660,6050,6050,6050,6050,0
|
|
20230705,094200,40371660,6050,6050,6050,6050,200
|
|
20230705,094100,39161660,6060,6060,6060,6060,313
|
|
20230705,094000,37264880,6060,6060,6060,6060,1
|
|
20230705,093900,37258820,6060,6070,6070,6060,363
|
|
20230705,093800,35055640,6080,6100,6100,6080,233
|
|
20230705,093700,33638800,6110,6110,6110,6110,1
|
|
20230705,093600,33632690,6080,6080,6080,6080,0
|
|
20230705,093500,33632690,6080,6080,6080,6080,0
|
|
20230705,093400,33632690,6080,6080,6080,6080,61
|
|
20230705,093300,33261810,6080,6090,6090,6080,578
|
|
20230705,093200,29744310,6110,6110,6110,6110,1
|
|
20230705,093100,29738200,6140,6140,6140,6140,0
|
|
20230705,093000,29738200,6140,6140,6140,6140,16
|
|
20230705,092900,29639960,6120,6120,6120,6120,167
|
|
20230705,092800,28617920,6090,6090,6090,6090,0
|
|
20230705,092700,28617920,6090,6090,6090,6090,0
|
|
20230705,092600,28617920,6090,6090,6090,6090,0
|
|
20230705,092500,28617920,6090,6090,6090,6090,0
|
|
20230705,092400,28617920,6090,6090,6090,6090,0
|
|
20230705,092300,28617920,6090,6090,6090,6090,59
|
|
20230705,092200,28258610,6100,6100,6100,6100,75
|
|
20230705,092100,27801110,6100,6100,6100,6100,150
|
|
20230705,092000,26886110,6100,6120,6120,6100,1009
|
|
20230705,091900,20711620,6140,6140,6140,6140,0
|
|
20230705,091800,20711620,6140,6120,6140,6120,6
|
|
20230705,091700,20674840,6110,6110,6110,6110,685
|
|
20230705,091600,16489490,6110,6090,6110,6090,3
|
|
20230705,091500,16471190,6060,6060,6060,6060,0
|
|
20230705,091400,16471190,6060,6130,6130,6040,1701
|
|
20230705,091300,6124220,6130,6130,6130,6130,0
|
|
20230705,091200,6124220,6130,6130,6130,6130,69
|
|
20230705,091100,5701250,6130,6130,6130,6130,0
|
|
20230705,091000,5701250,6130,6130,6130,6130,3
|
|
20230705,090900,5682860,6120,6120,6120,6120,0
|
|
20230705,090800,5682860,6120,6120,6120,6120,50
|
|
20230705,090700,5376860,6120,6120,6120,6120,0
|
|
20230705,090600,5376860,6120,6120,6120,6120,0
|
|
20230705,090500,5376860,6120,6120,6120,6120,6
|
|
20230705,090400,5340140,6070,6070,6070,6070,0
|
|
20230705,090300,5340140,6070,6070,6070,6070,0
|
|
20230705,090200,5340140,6070,6110,6110,6070,472
|
|
20230705,090100,2472750,6160,6160,6160,6160,6
|
|
20230705,090000,2435790,6130,6120,6130,6110,398
|