585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184200,116066900,6350,6350,6350,6350,514
|
|
20230704,184100,116066900,6350,6350,6350,6350,0
|
|
20230704,184000,116066900,6350,6350,6350,6350,0
|
|
20230704,183900,116066900,6350,6350,6350,6350,0
|
|
20230704,183800,116066900,6350,6350,6350,6350,0
|
|
20230704,183700,116066900,6350,6350,6350,6350,0
|
|
20230704,183600,116066900,6350,6350,6350,6350,0
|
|
20230704,183500,116066900,6350,6350,6350,6350,0
|
|
20230704,183400,116066900,6350,6350,6350,6350,0
|
|
20230704,183300,116066900,6350,6350,6350,6350,0
|
|
20230704,183200,116066900,6350,6350,6350,6350,0
|
|
20230704,183100,116066900,6350,6350,6350,6350,0
|
|
20230704,183000,116066900,6350,6350,6350,6350,0
|
|
20230704,182900,116066900,6350,6350,6350,6350,0
|
|
20230704,182800,116066900,6350,6350,6350,6350,0
|
|
20230704,182700,116066900,6350,6350,6350,6350,0
|
|
20230704,182600,116066900,6350,6350,6350,6350,0
|
|
20230704,182500,116066900,6350,6350,6350,6350,0
|
|
20230704,182400,116066900,6350,6350,6350,6350,0
|
|
20230704,182300,116066900,6350,6350,6350,6350,0
|
|
20230704,182200,116066900,6350,6350,6350,6350,0
|
|
20230704,182100,116066900,6350,6350,6350,6350,0
|
|
20230704,182000,116066900,6350,6350,6350,6350,0
|
|
20230704,181900,116066900,6350,6350,6350,6350,0
|
|
20230704,181800,116066900,6350,6350,6350,6350,0
|
|
20230704,181700,116066900,6350,6350,6350,6350,0
|
|
20230704,181600,116066900,6350,6350,6350,6350,0
|
|
20230704,181500,116066900,6350,6350,6350,6350,0
|
|
20230704,181400,116066900,6350,6350,6350,6350,0
|
|
20230704,181300,116066900,6350,6350,6350,6350,0
|
|
20230704,181200,116066900,6350,6350,6350,6350,514
|
|
20230704,181100,116066900,6350,6350,6350,6350,0
|
|
20230704,181000,116066900,6350,6350,6350,6350,0
|
|
20230704,180900,116066900,6350,6350,6350,6350,0
|
|
20230704,180800,116066900,6350,6350,6350,6350,0
|
|
20230704,180700,116066900,6350,6350,6350,6350,0
|
|
20230704,180600,116066900,6350,6350,6350,6350,0
|
|
20230704,180500,116066900,6350,6350,6350,6350,0
|
|
20230704,180400,116066900,6350,6350,6350,6350,0
|
|
20230704,180300,116066900,6350,6350,6350,6350,0
|
|
20230704,180200,116066900,6350,6350,6350,6350,0
|
|
20230704,180100,116066900,6350,6350,6350,6350,0
|
|
20230704,180000,116066900,6350,6350,6350,6350,0
|
|
20230704,175900,116066900,6350,6350,6350,6350,0
|
|
20230704,175800,116066900,6350,6350,6350,6350,0
|
|
20230704,175700,116066900,6350,6350,6350,6350,0
|
|
20230704,175600,116066900,6350,6350,6350,6350,0
|
|
20230704,175500,116066900,6350,6350,6350,6350,0
|
|
20230704,175400,116066900,6350,6350,6350,6350,0
|
|
20230704,175300,116066900,6350,6350,6350,6350,0
|
|
20230704,175200,116066900,6350,6350,6350,6350,0
|
|
20230704,175100,116066900,6350,6350,6350,6350,0
|
|
20230704,175000,116066900,6350,6350,6350,6350,0
|
|
20230704,174900,116066900,6350,6350,6350,6350,0
|
|
20230704,174800,116066900,6350,6350,6350,6350,0
|
|
20230704,174700,116066900,6350,6350,6350,6350,0
|
|
20230704,174600,116066900,6350,6350,6350,6350,0
|
|
20230704,174500,116066900,6350,6350,6350,6350,0
|
|
20230704,174400,116066900,6350,6350,6350,6350,0
|
|
20230704,174300,116066900,6350,6350,6350,6350,0
|
|
20230704,174200,116066900,6350,6350,6350,6350,514
|
|
20230704,174100,116066900,6350,6350,6350,6350,0
|
|
20230704,174000,116066900,6350,6350,6350,6350,0
|
|
20230704,173900,116066900,6350,6350,6350,6350,0
|
|
20230704,173800,116066900,6350,6350,6350,6350,0
|
|
20230704,173700,116066900,6350,6350,6350,6350,0
|
|
20230704,173600,116066900,6350,6350,6350,6350,0
|
|
20230704,173500,116066900,6350,6350,6350,6350,0
|
|
20230704,173400,116066900,6350,6350,6350,6350,0
|
|
20230704,173300,116066900,6350,6350,6350,6350,0
|
|
20230704,173200,116066900,6350,6350,6350,6350,0
|
|
20230704,173100,116066900,6350,6350,6350,6350,0
|
|
20230704,173000,116066900,6350,6350,6350,6350,0
|
|
20230704,172900,116066900,6350,6350,6350,6350,0
|
|
20230704,172800,116066900,6350,6350,6350,6350,0
|
|
20230704,172700,116066900,6350,6350,6350,6350,0
|
|
20230704,172600,116066900,6350,6350,6350,6350,0
|
|
20230704,172500,116066900,6350,6350,6350,6350,0
|
|
20230704,172400,116066900,6350,6350,6350,6350,0
|
|
20230704,172300,116066900,6350,6350,6350,6350,0
|
|
20230704,172200,116066900,6350,6350,6350,6350,0
|
|
20230704,172100,116066900,6350,6350,6350,6350,0
|
|
20230704,172000,116066900,6350,6350,6350,6350,0
|
|
20230704,171900,116066900,6350,6350,6350,6350,0
|
|
20230704,171800,116066900,6350,6350,6350,6350,0
|
|
20230704,171700,116066900,6350,6350,6350,6350,0
|
|
20230704,171600,116066900,6350,6350,6350,6350,0
|
|
20230704,171500,116066900,6350,6350,6350,6350,0
|
|
20230704,171400,116066900,6350,6350,6350,6350,0
|
|
20230704,171300,116066900,6350,6350,6350,6350,0
|
|
20230704,171200,116066900,6350,6350,6350,6350,514
|
|
20230704,171100,116066900,6350,6350,6350,6350,0
|
|
20230704,171000,116066900,6350,6350,6350,6350,0
|
|
20230704,170900,116066900,6350,6350,6350,6350,0
|
|
20230704,170800,116066900,6350,6350,6350,6350,0
|
|
20230704,170700,116066900,6350,6350,6350,6350,0
|
|
20230704,170600,116066900,6350,6350,6350,6350,0
|
|
20230704,170500,116066900,6350,6350,6350,6350,0
|
|
20230704,170400,116066900,6350,6350,6350,6350,0
|
|
20230704,170300,116066900,6350,6350,6350,6350,0
|
|
20230704,170200,116066900,6350,6350,6350,6350,0
|
|
20230704,170100,116066900,6350,6350,6350,6350,0
|
|
20230704,170000,116066900,6350,6350,6350,6350,0
|
|
20230704,165900,116066900,6350,6350,6350,6350,0
|
|
20230704,165800,116066900,6350,6350,6350,6350,0
|
|
20230704,165700,116066900,6350,6350,6350,6350,0
|
|
20230704,165600,116066900,6350,6350,6350,6350,0
|
|
20230704,165500,116066900,6350,6350,6350,6350,0
|
|
20230704,165400,116066900,6350,6350,6350,6350,0
|
|
20230704,165300,116066900,6350,6350,6350,6350,0
|
|
20230704,165200,116066900,6350,6350,6350,6350,0
|
|
20230704,165100,116066900,6350,6350,6350,6350,0
|
|
20230704,165000,116066900,6350,6350,6350,6350,0
|
|
20230704,164900,116066900,6350,6350,6350,6350,0
|
|
20230704,164800,116066900,6350,6350,6350,6350,0
|
|
20230704,164700,116066900,6350,6350,6350,6350,0
|
|
20230704,164600,116066900,6350,6350,6350,6350,0
|
|
20230704,164500,116066900,6350,6350,6350,6350,0
|
|
20230704,164400,116066900,6350,6350,6350,6350,0
|
|
20230704,164300,116066900,6350,6350,6350,6350,0
|
|
20230704,164200,116066900,6350,6350,6350,6350,514
|
|
20230704,164100,116066900,6350,6350,6350,6350,0
|
|
20230704,164000,116066900,6350,6350,6350,6350,0
|
|
20230704,163900,116066900,6350,6350,6350,6350,0
|
|
20230704,163800,116066900,6350,6350,6350,6350,0
|
|
20230704,163700,116066900,6350,6350,6350,6350,0
|
|
20230704,163600,116066900,6350,6350,6350,6350,0
|
|
20230704,163500,116066900,6350,6350,6350,6350,0
|
|
20230704,163400,116066900,6350,6350,6350,6350,0
|
|
20230704,163300,116066900,6350,6350,6350,6350,0
|
|
20230704,163200,116066900,6350,6350,6350,6350,0
|
|
20230704,163100,116066900,6350,6350,6350,6350,0
|
|
20230704,163000,116066900,6350,6350,6350,6350,0
|
|
20230704,162900,116066900,6350,6350,6350,6350,0
|
|
20230704,162800,116066900,6350,6350,6350,6350,0
|
|
20230704,162700,116066900,6350,6350,6350,6350,0
|
|
20230704,162600,116066900,6350,6350,6350,6350,0
|
|
20230704,162500,116066900,6350,6350,6350,6350,0
|
|
20230704,162400,116066900,6350,6350,6350,6350,0
|
|
20230704,162300,116066900,6350,6350,6350,6350,0
|
|
20230704,162200,116066900,6350,6350,6350,6350,0
|
|
20230704,162100,116066900,6350,6350,6350,6350,0
|
|
20230704,162000,116066900,6350,6350,6350,6350,0
|
|
20230704,161900,116066900,6350,6350,6350,6350,0
|
|
20230704,161800,116066900,6350,6350,6350,6350,0
|
|
20230704,161700,116066900,6350,6350,6350,6350,0
|
|
20230704,161600,116066900,6350,6350,6350,6350,0
|
|
20230704,161500,116066900,6350,6350,6350,6350,0
|
|
20230704,161400,116066900,6350,6350,6350,6350,0
|
|
20230704,161300,116066900,6350,6350,6350,6350,0
|
|
20230704,161200,116066900,6350,6350,6350,6350,514
|
|
20230704,161100,116066900,6350,6350,6350,6350,0
|
|
20230704,161000,116066900,6350,6350,6350,6350,0
|
|
20230704,160900,116066900,6350,6350,6350,6350,0
|
|
20230704,160800,116066900,6350,6350,6350,6350,0
|
|
20230704,160700,116066900,6350,6350,6350,6350,0
|
|
20230704,160600,116066900,6350,6350,6350,6350,0
|
|
20230704,160500,116066900,6350,6350,6350,6350,0
|
|
20230704,160400,116066900,6350,6350,6350,6350,0
|
|
20230704,160300,116066900,6350,6350,6350,6350,0
|
|
20230704,160200,116066900,6350,6350,6350,6350,0
|
|
20230704,160100,116066900,6350,6350,6350,6350,0
|
|
20230704,160000,116066900,6350,6350,6350,6350,0
|
|
20230704,155900,116066900,6350,6350,6350,6350,0
|
|
20230704,155800,116066900,6350,6350,6350,6350,0
|
|
20230704,155700,116066900,6350,6350,6350,6350,0
|
|
20230704,155600,116066900,6350,6350,6350,6350,0
|
|
20230704,155500,116066900,6350,6350,6350,6350,0
|
|
20230704,155400,116066900,6350,6350,6350,6350,0
|
|
20230704,155300,116066900,6350,6350,6350,6350,0
|
|
20230704,155200,116066900,6350,6350,6350,6350,0
|
|
20230704,155100,116066900,6350,6350,6350,6350,0
|
|
20230704,155000,116066900,6350,6350,6350,6350,0
|
|
20230704,154900,116066900,6350,6350,6350,6350,0
|
|
20230704,154800,116066900,6350,6350,6350,6350,0
|
|
20230704,154700,116066900,6350,6350,6350,6350,0
|
|
20230704,154600,116066900,6350,6350,6350,6350,0
|
|
20230704,154500,116066900,6350,6350,6350,6350,0
|
|
20230704,154400,116066900,6350,6350,6350,6350,0
|
|
20230704,154300,116066900,6350,6350,6350,6350,0
|
|
20230704,154200,116066900,6350,6350,6350,6350,514
|
|
20230704,154100,116066900,6350,6350,6350,6350,0
|
|
20230704,154000,116066900,6350,6350,6350,6350,0
|
|
20230704,153900,116066900,6350,6350,6350,6350,0
|
|
20230704,153800,116066900,6350,6350,6350,6350,0
|
|
20230704,153700,116066900,6350,6350,6350,6350,0
|
|
20230704,153600,116066900,6350,6350,6350,6350,0
|
|
20230704,153500,116066900,6350,6350,6350,6350,0
|
|
20230704,153400,116066900,6350,6350,6350,6350,0
|
|
20230704,153300,116066900,6350,6350,6350,6350,0
|
|
20230704,153200,116066900,6350,6350,6350,6350,0
|
|
20230704,153100,116066900,6350,6350,6350,6350,0
|
|
20230704,153000,116066900,6350,6350,6350,6350,514
|
|
20230704,152900,112803000,6280,6280,6280,6280,0
|
|
20230704,152800,112803000,6280,6280,6280,6280,0
|
|
20230704,152700,112803000,6280,6280,6280,6280,0
|
|
20230704,152600,112803000,6280,6280,6280,6280,0
|
|
20230704,152500,112803000,6280,6280,6280,6280,0
|
|
20230704,152400,112803000,6280,6280,6280,6280,0
|
|
20230704,152300,112803000,6280,6280,6280,6280,0
|
|
20230704,152200,112803000,6280,6280,6280,6280,0
|
|
20230704,152100,112803000,6280,6280,6280,6280,0
|
|
20230704,152000,112803000,6280,6280,6280,6280,0
|
|
20230704,151900,112803000,6280,6280,6280,6280,0
|
|
20230704,151800,112803000,6280,6280,6280,6280,0
|
|
20230704,151700,112803000,6280,6300,6300,6280,60
|
|
20230704,151600,112426150,6340,6340,6340,6340,0
|
|
20230704,151500,112426150,6340,6340,6340,6340,2
|
|
20230704,151400,112413470,6340,6340,6340,6340,0
|
|
20230704,151300,112413470,6340,6340,6340,6340,1
|
|
20230704,151200,112407130,6340,6300,6340,6300,17
|
|
20230704,151100,112299750,6270,6270,6270,6270,0
|
|
20230704,151000,112299750,6270,6270,6270,6270,0
|
|
20230704,150900,112299750,6270,6270,6270,6270,0
|
|
20230704,150800,112299750,6270,6270,6270,6270,50
|
|
20230704,150700,111986250,6260,6270,6270,6250,524
|
|
20230704,150600,108707410,6280,6280,6280,6280,0
|
|
20230704,150500,108707410,6280,6280,6280,6280,0
|
|
20230704,150400,108707410,6280,6280,6280,6280,12
|
|
20230704,150300,108632050,6290,6290,6290,6290,0
|
|
20230704,150200,108632050,6290,6270,6290,6250,520
|
|
20230704,150100,105376080,6270,6280,6280,6270,204
|
|
20230704,150000,104096280,6290,6290,6290,6290,160
|
|
20230704,145900,103089880,6290,6290,6290,6290,0
|
|
20230704,145800,103089880,6290,6290,6290,6290,0
|
|
20230704,145700,103089880,6290,6290,6290,6290,0
|
|
20230704,145600,103089880,6290,6290,6290,6290,0
|
|
20230704,145500,103089880,6290,6290,6290,6290,0
|
|
20230704,145400,103089880,6290,6290,6290,6290,0
|
|
20230704,145300,103089880,6290,6290,6290,6290,0
|
|
20230704,145200,103089880,6290,6290,6290,6290,0
|
|
20230704,145100,103089880,6290,6290,6290,6290,0
|
|
20230704,145000,103089880,6290,6290,6290,6290,0
|
|
20230704,144900,103089880,6290,6290,6290,6290,0
|
|
20230704,144800,103089880,6290,6290,6290,6290,0
|
|
20230704,144700,103089880,6290,6290,6290,6290,549
|
|
20230704,144600,99636670,6300,6300,6300,6300,0
|
|
20230704,144500,99636670,6300,6300,6300,6300,0
|
|
20230704,144400,99636670,6300,6300,6300,6300,0
|
|
20230704,144300,99636670,6300,6300,6300,6300,0
|
|
20230704,144200,99636670,6300,6300,6300,6300,0
|
|
20230704,144100,99636670,6300,6300,6300,6300,0
|
|
20230704,144000,99636670,6300,6300,6300,6300,0
|
|
20230704,143900,99636670,6300,6300,6300,6300,2
|
|
20230704,143800,99624070,6300,6300,6300,6300,0
|
|
20230704,143700,99624070,6300,6300,6300,6300,0
|
|
20230704,143600,99624070,6300,6300,6300,6300,731
|
|
20230704,143500,95018770,6300,6300,6300,6300,0
|
|
20230704,143400,95018770,6300,6300,6300,6300,0
|
|
20230704,143300,95018770,6300,6300,6300,6300,22
|
|
20230704,143200,94880170,6300,6300,6300,6300,0
|
|
20230704,143100,94880170,6300,6300,6300,6300,0
|
|
20230704,143000,94880170,6300,6300,6300,6300,0
|
|
20230704,142900,94880170,6300,6330,6330,6300,2106
|
|
20230704,142800,81590370,6330,6330,6330,6330,0
|
|
20230704,142700,81590370,6330,6330,6330,6330,0
|
|
20230704,142600,81590370,6330,6330,6330,6330,0
|
|
20230704,142500,81590370,6330,6330,6330,6330,0
|
|
20230704,142400,81590370,6330,6330,6330,6330,0
|
|
20230704,142300,81590370,6330,6330,6330,6330,0
|
|
20230704,142200,81590370,6330,6330,6330,6330,0
|
|
20230704,142100,81590370,6330,6330,6330,6330,0
|
|
20230704,142000,81590370,6330,6330,6330,6330,3
|
|
20230704,141900,81571380,6340,6340,6340,6340,0
|
|
20230704,141800,81571380,6340,6340,6340,6340,2
|
|
20230704,141700,81558700,6350,6350,6350,6350,0
|
|
20230704,141600,81558700,6350,6350,6350,6350,0
|
|
20230704,141500,81558700,6350,6350,6350,6350,0
|
|
20230704,141400,81558700,6350,6350,6350,6350,0
|
|
20230704,141300,81558700,6350,6350,6350,6350,0
|
|
20230704,141200,81558700,6350,6350,6350,6350,0
|
|
20230704,141100,81558700,6350,6350,6350,6350,0
|
|
20230704,141000,81558700,6350,6350,6350,6350,0
|
|
20230704,140900,81558700,6350,6350,6350,6350,0
|
|
20230704,140800,81558700,6350,6350,6350,6350,0
|
|
20230704,140700,81558700,6350,6350,6350,6350,0
|
|
20230704,140600,81558700,6350,6350,6350,6350,0
|
|
20230704,140500,81558700,6350,6350,6350,6350,38
|
|
20230704,140400,81317400,6350,6350,6350,6350,62
|
|
20230704,140300,80923700,6350,6350,6350,6350,0
|
|
20230704,140200,80923700,6350,6350,6350,6350,100
|
|
20230704,140100,80288700,6340,6340,6340,6340,0
|
|
20230704,140000,80288700,6340,6340,6340,6340,0
|
|
20230704,135900,80288700,6340,6340,6340,6340,0
|
|
20230704,135800,80288700,6340,6340,6340,6340,0
|
|
20230704,135700,80288700,6340,6340,6340,6340,56
|
|
20230704,135600,79933660,6350,6350,6350,6350,0
|
|
20230704,135500,79933660,6350,6350,6350,6350,0
|
|
20230704,135400,79933660,6350,6350,6350,6350,400
|
|
20230704,135300,77393660,6360,6360,6360,6360,0
|
|
20230704,135200,77393660,6360,6360,6360,6360,0
|
|
20230704,135100,77393660,6360,6360,6360,6360,0
|
|
20230704,135000,77393660,6360,6360,6360,6360,0
|
|
20230704,134900,77393660,6360,6360,6360,6360,0
|
|
20230704,134800,77393660,6360,6360,6360,6360,0
|
|
20230704,134700,77393660,6360,6360,6370,6360,23
|
|
20230704,134600,77247220,6370,6370,6370,6370,0
|
|
20230704,134500,77247220,6370,6370,6370,6370,0
|
|
20230704,134400,77247220,6370,6370,6370,6370,0
|
|
20230704,134300,77247220,6370,6370,6370,6370,0
|
|
20230704,134200,77247220,6370,6370,6370,6370,0
|
|
20230704,134100,77247220,6370,6360,6370,6360,10
|
|
20230704,134000,77183560,6360,6350,6360,6350,600
|
|
20230704,133900,73370610,6330,6330,6330,6330,1
|
|
20230704,133800,73364280,6330,6330,6330,6330,1
|
|
20230704,133700,73357950,6310,6310,6310,6310,0
|
|
20230704,133600,73357950,6310,6310,6310,6310,0
|
|
20230704,133500,73357950,6310,6310,6310,6310,0
|
|
20230704,133400,73357950,6310,6310,6310,6310,0
|
|
20230704,133300,73357950,6310,6310,6310,6310,0
|
|
20230704,133200,73357950,6310,6310,6310,6310,0
|
|
20230704,133100,73357950,6310,6310,6310,6310,0
|
|
20230704,133000,73357950,6310,6310,6310,6310,0
|
|
20230704,132900,73357950,6310,6310,6310,6310,0
|
|
20230704,132800,73357950,6310,6310,6310,6310,0
|
|
20230704,132700,73357950,6310,6310,6310,6310,6
|
|
20230704,132600,73320090,6310,6350,6350,6310,16
|
|
20230704,132500,73218570,6350,6330,6350,6330,586
|
|
20230704,132400,69499040,6310,6310,6310,6310,70
|
|
20230704,132300,69057340,6310,6310,6310,6310,0
|
|
20230704,132200,69057340,6310,6310,6310,6310,0
|
|
20230704,132100,69057340,6310,6310,6310,6310,0
|
|
20230704,132000,69057340,6310,6310,6310,6310,0
|
|
20230704,131900,69057340,6310,6310,6310,6310,0
|
|
20230704,131800,69057340,6310,6310,6310,6310,50
|
|
20230704,131700,68741840,6320,6320,6320,6320,0
|
|
20230704,131600,68741840,6320,6320,6320,6320,0
|
|
20230704,131500,68741840,6320,6320,6320,6320,122
|
|
20230704,131400,67970800,6320,6320,6320,6320,50
|
|
20230704,131300,67654800,6320,6320,6320,6320,0
|
|
20230704,131200,67654800,6320,6320,6320,6320,1
|
|
20230704,131100,67648480,6340,6340,6340,6340,0
|
|
20230704,131000,67648480,6340,6340,6340,6340,0
|
|
20230704,130900,67648480,6340,6340,6340,6340,0
|
|
20230704,130800,67648480,6340,6340,6340,6340,0
|
|
20230704,130700,67648480,6340,6340,6340,6340,0
|
|
20230704,130600,67648480,6340,6340,6340,6340,0
|
|
20230704,130500,67648480,6340,6340,6340,6340,0
|
|
20230704,130400,67648480,6340,6340,6340,6340,0
|
|
20230704,130300,67648480,6340,6340,6340,6340,0
|
|
20230704,130200,67648480,6340,6340,6340,6340,0
|
|
20230704,130100,67648480,6340,6340,6340,6340,0
|
|
20230704,130000,67648480,6340,6330,6350,6330,67
|
|
20230704,125900,67224000,6330,6330,6330,6330,0
|
|
20230704,125800,67224000,6330,6330,6330,6330,0
|
|
20230704,125700,67224000,6330,6330,6330,6330,10
|
|
20230704,125600,67160700,6330,6330,6330,6330,0
|
|
20230704,125500,67160700,6330,6330,6330,6330,0
|
|
20230704,125400,67160700,6330,6330,6330,6330,0
|
|
20230704,125300,67160700,6330,6330,6330,6330,0
|
|
20230704,125200,67160700,6330,6330,6330,6330,0
|
|
20230704,125100,67160700,6330,6330,6330,6330,0
|
|
20230704,125000,67160700,6330,6330,6330,6330,1
|
|
20230704,124900,67154370,6340,6340,6340,6340,0
|
|
20230704,124800,67154370,6340,6310,6340,6310,808
|
|
20230704,124700,62043810,6310,6310,6310,6310,0
|
|
20230704,124600,62043810,6310,6330,6330,6310,776
|
|
20230704,124500,57145440,6330,6330,6330,6330,0
|
|
20230704,124400,57145440,6330,6330,6330,6330,0
|
|
20230704,124300,57145440,6330,6330,6330,6330,0
|
|
20230704,124200,57145440,6330,6330,6330,6330,0
|
|
20230704,124100,57145440,6330,6330,6330,6330,0
|
|
20230704,124000,57145440,6330,6330,6330,6330,0
|
|
20230704,123900,57145440,6330,6330,6330,6330,0
|
|
20230704,123800,57145440,6330,6330,6330,6330,0
|
|
20230704,123700,57145440,6330,6330,6330,6330,0
|
|
20230704,123600,57145440,6330,6330,6330,6330,10
|
|
20230704,123500,57082140,6330,6330,6330,6330,290
|
|
20230704,123400,55246440,6340,6340,6340,6340,0
|
|
20230704,123300,55246440,6340,6340,6340,6340,0
|
|
20230704,123200,55246440,6340,6340,6340,6340,0
|
|
20230704,123100,55246440,6340,6340,6340,6340,0
|
|
20230704,123000,55246440,6340,6340,6340,6340,0
|
|
20230704,122900,55246440,6340,6340,6340,6340,0
|
|
20230704,122800,55246440,6340,6340,6340,6340,38
|
|
20230704,122700,55005520,6340,6340,6340,6340,0
|
|
20230704,122600,55005520,6340,6340,6340,6340,0
|
|
20230704,122500,55005520,6340,6340,6340,6340,0
|
|
20230704,122400,55005520,6340,6340,6340,6340,0
|
|
20230704,122300,55005520,6340,6340,6340,6340,0
|
|
20230704,122200,55005520,6340,6340,6340,6340,0
|
|
20230704,122100,55005520,6340,6340,6340,6340,0
|
|
20230704,122000,55005520,6340,6340,6340,6340,0
|
|
20230704,121900,55005520,6340,6340,6340,6340,0
|
|
20230704,121800,55005520,6340,6340,6340,6340,0
|
|
20230704,121700,55005520,6340,6340,6340,6340,0
|
|
20230704,121600,55005520,6340,6340,6340,6340,0
|
|
20230704,121500,55005520,6340,6340,6340,6340,0
|
|
20230704,121400,55005520,6340,6340,6340,6340,0
|
|
20230704,121300,55005520,6340,6340,6340,6340,0
|
|
20230704,121200,55005520,6340,6340,6340,6340,1000
|
|
20230704,121100,48665520,6340,6340,6340,6340,0
|
|
20230704,121000,48665520,6340,6340,6340,6340,0
|
|
20230704,120900,48665520,6340,6340,6340,6340,0
|
|
20230704,120800,48665520,6340,6340,6340,6340,0
|
|
20230704,120700,48665520,6340,6340,6340,6340,26
|
|
20230704,120600,48500680,6360,6360,6360,6360,0
|
|
20230704,120500,48500680,6360,6350,6360,6350,184
|
|
20230704,120400,47332260,6350,6350,6350,6350,303
|
|
20230704,120300,45408210,6350,6350,6350,6350,200
|
|
20230704,120200,44138210,6340,6340,6340,6340,0
|
|
20230704,120100,44138210,6340,6340,6340,6340,0
|
|
20230704,120000,44138210,6340,6340,6340,6340,0
|
|
20230704,115900,44138210,6340,6340,6340,6340,42
|
|
20230704,115800,43871930,6340,6340,6340,6340,2
|
|
20230704,115700,43859250,6350,6350,6350,6350,501
|
|
20230704,115600,40677900,6350,6350,6350,6350,500
|
|
20230704,115500,37502900,6360,6360,6360,6360,0
|
|
20230704,115400,37502900,6360,6360,6360,6360,0
|
|
20230704,115300,37502900,6360,6360,6360,6360,0
|
|
20230704,115200,37502900,6360,6360,6360,6360,0
|
|
20230704,115100,37502900,6360,6350,6360,6350,5
|
|
20230704,115000,37471110,6340,6340,6340,6340,0
|
|
20230704,114900,37471110,6340,6340,6340,6340,0
|
|
20230704,114800,37471110,6340,6340,6340,6340,1
|
|
20230704,114700,37464770,6350,6350,6350,6350,0
|
|
20230704,114600,37464770,6350,6350,6350,6350,0
|
|
20230704,114500,37464770,6350,6330,6350,6330,900
|
|
20230704,114400,31755960,6330,6330,6330,6330,0
|
|
20230704,114300,31755960,6330,6330,6330,6330,7
|
|
20230704,114200,31711650,6330,6330,6330,6330,110
|
|
20230704,114100,31015350,6330,6330,6330,6330,0
|
|
20230704,114000,31015350,6330,6330,6330,6330,0
|
|
20230704,113900,31015350,6330,6330,6330,6330,0
|
|
20230704,113800,31015350,6330,6330,6330,6330,0
|
|
20230704,113700,31015350,6330,6330,6330,6330,0
|
|
20230704,113600,31015350,6330,6330,6330,6330,0
|
|
20230704,113500,31015350,6330,6330,6330,6330,0
|
|
20230704,113400,31015350,6330,6330,6330,6330,0
|
|
20230704,113300,31015350,6330,6330,6330,6330,0
|
|
20230704,113200,31015350,6330,6330,6330,6330,0
|
|
20230704,113100,31015350,6330,6330,6330,6330,0
|
|
20230704,113000,31015350,6330,6340,6340,6330,137
|
|
20230704,112900,30147360,6340,6340,6340,6340,1
|
|
20230704,112800,30141020,6330,6330,6330,6330,99
|
|
20230704,112700,29514350,6330,6330,6330,6330,0
|
|
20230704,112600,29514350,6330,6330,6330,6330,1
|
|
20230704,112500,29508020,6330,6330,6330,6330,0
|
|
20230704,112400,29508020,6330,6330,6330,6330,8
|
|
20230704,112300,29457380,6340,6330,6340,6330,472
|
|
20230704,112200,26467620,6320,6320,6320,6320,0
|
|
20230704,112100,26467620,6320,6320,6320,6320,0
|
|
20230704,112000,26467620,6320,6320,6320,6320,0
|
|
20230704,111900,26467620,6320,6320,6320,6320,0
|
|
20230704,111800,26467620,6320,6320,6320,6320,1
|
|
20230704,111700,26461300,6300,6300,6300,6300,0
|
|
20230704,111600,26461300,6300,6300,6300,6300,0
|
|
20230704,111500,26461300,6300,6300,6300,6300,0
|
|
20230704,111400,26461300,6300,6300,6300,6300,0
|
|
20230704,111300,26461300,6300,6300,6300,6300,0
|
|
20230704,111200,26461300,6300,6300,6300,6300,0
|
|
20230704,111100,26461300,6300,6300,6300,6300,0
|
|
20230704,111000,26461300,6300,6300,6300,6300,0
|
|
20230704,110900,26461300,6300,6300,6300,6300,0
|
|
20230704,110800,26461300,6300,6300,6300,6300,0
|
|
20230704,110700,26461300,6300,6300,6300,6300,0
|
|
20230704,110600,26461300,6300,6300,6300,6300,0
|
|
20230704,110500,26461300,6300,6300,6300,6300,0
|
|
20230704,110400,26461300,6300,6300,6300,6300,0
|
|
20230704,110300,26461300,6300,6300,6300,6300,0
|
|
20230704,110200,26461300,6300,6300,6300,6300,0
|
|
20230704,110100,26461300,6300,6300,6300,6300,0
|
|
20230704,110000,26461300,6300,6300,6300,6300,0
|
|
20230704,105900,26461300,6300,6300,6300,6300,0
|
|
20230704,105800,26461300,6300,6300,6300,6300,1
|
|
20230704,105700,26455000,6330,6330,6330,6330,0
|
|
20230704,105600,26455000,6330,6330,6330,6330,0
|
|
20230704,105500,26455000,6330,6330,6330,6330,0
|
|
20230704,105400,26455000,6330,6330,6330,6330,0
|
|
20230704,105300,26455000,6330,6330,6330,6330,0
|
|
20230704,105200,26455000,6330,6330,6330,6330,0
|
|
20230704,105100,26455000,6330,6320,6330,6320,10
|
|
20230704,105000,26391710,6320,6320,6320,6320,0
|
|
20230704,104900,26391710,6320,6320,6320,6320,0
|
|
20230704,104800,26391710,6320,6320,6320,6320,1
|
|
20230704,104700,26385390,6330,6330,6330,6330,0
|
|
20230704,104600,26385390,6330,6330,6330,6330,0
|
|
20230704,104500,26385390,6330,6320,6330,6320,50
|
|
20230704,104400,26068900,6310,6310,6310,6310,0
|
|
20230704,104300,26068900,6310,6310,6310,6290,62
|
|
20230704,104200,25678860,6330,6310,6330,6310,2
|
|
20230704,104100,25666220,6330,6330,6330,6330,0
|
|
20230704,104000,25666220,6330,6310,6330,6310,2
|
|
20230704,103900,25653580,6310,6330,6330,6310,233
|
|
20230704,103800,24178710,6330,6330,6330,6330,170
|
|
20230704,103700,23102610,6330,6330,6330,6330,0
|
|
20230704,103600,23102610,6330,6330,6330,6330,1
|
|
20230704,103500,23096280,6330,6340,6340,6330,4
|
|
20230704,103400,23070950,6310,6310,6310,6310,1
|
|
20230704,103300,23064640,6330,6330,6330,6330,351
|
|
20230704,103200,20842810,6330,6330,6330,6330,616
|
|
20230704,103100,16943530,6330,6300,6330,6300,778
|
|
20230704,103000,12030910,6300,6300,6300,6300,7
|
|
20230704,102900,11986810,6310,6310,6310,6310,0
|
|
20230704,102800,11986810,6310,6310,6310,6310,0
|
|
20230704,102700,11986810,6310,6300,6310,6300,17
|
|
20230704,102600,11879550,6300,6300,6300,6300,141
|
|
20230704,102500,10991250,6300,6300,6300,6300,55
|
|
20230704,102400,10644750,6300,6300,6300,6300,64
|
|
20230704,102300,10241550,6320,6300,6320,6300,365
|
|
20230704,102200,7941710,6300,6300,6300,6300,0
|
|
20230704,102100,7941710,6300,6300,6300,6300,0
|
|
20230704,102000,7941710,6300,6300,6300,6300,5
|
|
20230704,101900,7910210,6320,6300,6320,6300,3
|
|
20230704,101800,7891270,6280,6280,6280,6280,0
|
|
20230704,101700,7891270,6280,6280,6280,6280,0
|
|
20230704,101600,7891270,6280,6280,6280,6280,0
|
|
20230704,101500,7891270,6280,6280,6280,6280,10
|
|
20230704,101400,7828470,6260,6260,6260,6260,0
|
|
20230704,101300,7828470,6260,6260,6260,6260,0
|
|
20230704,101200,7828470,6260,6260,6260,6260,0
|
|
20230704,101100,7828470,6260,6260,6260,6260,0
|
|
20230704,101000,7828470,6260,6260,6260,6260,0
|
|
20230704,100900,7828470,6260,6260,6260,6260,0
|
|
20230704,100800,7828470,6260,6260,6260,6260,0
|
|
20230704,100700,7828470,6260,6260,6260,6260,0
|
|
20230704,100600,7828470,6260,6260,6260,6260,0
|
|
20230704,100500,7828470,6260,6260,6260,6260,50
|
|
20230704,100400,7515470,6260,6260,6260,6260,0
|
|
20230704,100300,7515470,6260,6300,6310,6260,857
|
|
20230704,100200,2121180,6290,6290,6290,6290,41
|
|
20230704,100100,1863290,6280,6280,6280,6280,0
|
|
20230704,100000,1863290,6280,6280,6280,6280,0
|
|
20230704,095900,1863290,6280,6280,6280,6280,1
|
|
20230704,095800,1857010,6290,6290,6290,6290,12
|
|
20230704,095700,1781530,6280,6280,6280,6280,0
|
|
20230704,095600,1781530,6280,6280,6280,6280,65
|
|
20230704,095500,1373330,6280,6280,6280,6280,0
|
|
20230704,095400,1373330,6280,6280,6280,6280,0
|
|
20230704,095300,1373330,6280,6280,6280,6280,0
|
|
20230704,095200,1373330,6280,6280,6280,6280,0
|
|
20230704,095100,1373330,6280,6280,6280,6280,0
|
|
20230704,095000,1373330,6280,6280,6280,6280,33
|
|
20230704,094900,1166090,6280,6280,6280,6280,0
|
|
20230704,094800,1166090,6280,6280,6280,6280,55
|
|
20230704,094700,820690,6280,6280,6280,6280,0
|
|
20230704,094600,820690,6280,6280,6280,6280,0
|
|
20230704,094500,820690,6280,6280,6280,6280,0
|
|
20230704,094400,820690,6280,6280,6280,6280,0
|
|
20230704,094300,820690,6280,6280,6280,6280,0
|
|
20230704,094200,820690,6280,6280,6280,6280,0
|
|
20230704,094100,820690,6280,6280,6280,6280,1
|
|
20230704,094000,814410,6270,6270,6270,6270,0
|
|
20230704,093900,814410,6270,6270,6270,6270,1
|
|
20230704,093800,808140,6270,6270,6270,6270,0
|
|
20230704,093700,808140,6270,6270,6270,6270,0
|
|
20230704,093600,808140,6270,6270,6270,6270,50
|
|
20230704,093500,494640,6250,6250,6250,6250,0
|
|
20230704,093400,494640,6250,6250,6250,6250,0
|
|
20230704,093300,494640,6250,6250,6250,6250,0
|
|
20230704,093200,494640,6250,6250,6250,6250,0
|
|
20230704,093100,494640,6250,6250,6250,6250,0
|
|
20230704,093000,494640,6250,6250,6250,6250,0
|
|
20230704,092900,494640,6250,6250,6250,6250,0
|
|
20230704,092800,494640,6250,6250,6250,6250,0
|
|
20230704,092700,494640,6250,6260,6260,6250,50
|
|
20230704,092600,182120,6280,6280,6280,6280,0
|
|
20230704,092500,182120,6280,6280,6280,6280,0
|
|
20230704,092400,182120,6280,6280,6280,6280,0
|
|
20230704,092300,182120,6280,6280,6280,6280,0
|
|
20230704,092200,182120,6280,6280,6280,6280,0
|
|
20230704,092100,182120,6280,6280,6280,6280,2
|
|
20230704,092000,169560,6280,6280,6280,6280,0
|
|
20230704,091900,169560,6280,6280,6280,6280,0
|
|
20230704,091800,169560,6280,6280,6280,6280,0
|
|
20230704,091700,169560,6280,6280,6280,6280,0
|
|
20230704,091600,169560,6280,6280,6280,6280,0
|
|
20230704,091500,169560,6280,6280,6280,6280,0
|
|
20230704,091400,169560,6280,6280,6280,6280,0
|
|
20230704,091300,169560,6280,6280,6280,6280,7
|
|
20230704,091200,125600,6280,6280,6280,6280,0
|
|
20230704,091100,125600,6280,6280,6280,6280,10
|
|
20230704,091000,62800,6280,6280,6280,6280,0
|
|
20230704,090900,62800,6280,6280,6280,6280,0
|
|
20230704,090800,62800,6280,6280,6280,6280,0
|
|
20230704,090700,62800,6280,6280,6280,6280,0
|
|
20230704,090600,62800,6280,6280,6280,6280,0
|
|
20230704,090500,62800,6280,6280,6280,6280,0
|
|
20230704,090400,62800,6280,6280,6280,6280,0
|
|
20230704,090300,62800,6280,6280,6280,6280,0
|
|
20230704,090200,62800,6280,6280,6280,6280,0
|
|
20230704,090100,62800,6280,6280,6280,6280,0
|
|
20230704,090000,62800,6280,6280,6280,6280,10
|