587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184400,60167230,6350,6350,6350,6350,262
|
|
20230705,184300,60167230,6350,6350,6350,6350,0
|
|
20230705,184200,60167230,6350,6350,6350,6350,0
|
|
20230705,184100,60167230,6350,6350,6350,6350,0
|
|
20230705,184000,60167230,6350,6350,6350,6350,0
|
|
20230705,183900,60167230,6350,6350,6350,6350,0
|
|
20230705,183800,60167230,6350,6350,6350,6350,0
|
|
20230705,183700,60167230,6350,6350,6350,6350,0
|
|
20230705,183600,60167230,6350,6350,6350,6350,0
|
|
20230705,183500,60167230,6350,6350,6350,6350,0
|
|
20230705,183400,60167230,6350,6350,6350,6350,0
|
|
20230705,183300,60167230,6350,6350,6350,6350,0
|
|
20230705,183200,60167230,6350,6350,6350,6350,0
|
|
20230705,183100,60167230,6350,6350,6350,6350,0
|
|
20230705,183000,60167230,6350,6350,6350,6350,0
|
|
20230705,182900,60167230,6350,6350,6350,6350,0
|
|
20230705,182800,60167230,6350,6350,6350,6350,0
|
|
20230705,182700,60167230,6350,6350,6350,6350,0
|
|
20230705,182600,60167230,6350,6350,6350,6350,0
|
|
20230705,182500,60167230,6350,6350,6350,6350,0
|
|
20230705,182400,60167230,6350,6350,6350,6350,0
|
|
20230705,182300,60167230,6350,6350,6350,6350,0
|
|
20230705,182200,60167230,6350,6350,6350,6350,0
|
|
20230705,182100,60167230,6350,6350,6350,6350,0
|
|
20230705,182000,60167230,6350,6350,6350,6350,0
|
|
20230705,181900,60167230,6350,6350,6350,6350,0
|
|
20230705,181800,60167230,6350,6350,6350,6350,0
|
|
20230705,181700,60167230,6350,6350,6350,6350,0
|
|
20230705,181600,60167230,6350,6350,6350,6350,0
|
|
20230705,181500,60167230,6350,6350,6350,6350,0
|
|
20230705,181400,60167230,6350,6350,6350,6350,262
|
|
20230705,181300,60167230,6350,6350,6350,6350,0
|
|
20230705,181200,60167230,6350,6350,6350,6350,0
|
|
20230705,181100,60167230,6350,6350,6350,6350,0
|
|
20230705,181000,60167230,6350,6350,6350,6350,0
|
|
20230705,180900,60167230,6350,6350,6350,6350,0
|
|
20230705,180800,60167230,6350,6350,6350,6350,0
|
|
20230705,180700,60167230,6350,6350,6350,6350,0
|
|
20230705,180600,60167230,6350,6350,6350,6350,0
|
|
20230705,180500,60167230,6350,6350,6350,6350,0
|
|
20230705,180400,60167230,6350,6350,6350,6350,0
|
|
20230705,180300,60167230,6350,6350,6350,6350,0
|
|
20230705,180200,60167230,6350,6350,6350,6350,0
|
|
20230705,180100,60167230,6350,6350,6350,6350,0
|
|
20230705,180000,60167230,6350,6350,6350,6350,0
|
|
20230705,175900,60167230,6350,6350,6350,6350,0
|
|
20230705,175800,60167230,6350,6350,6350,6350,0
|
|
20230705,175700,60167230,6350,6350,6350,6350,0
|
|
20230705,175600,60167230,6350,6350,6350,6350,0
|
|
20230705,175500,60167230,6350,6350,6350,6350,0
|
|
20230705,175400,60167230,6350,6350,6350,6350,0
|
|
20230705,175300,60167230,6350,6350,6350,6350,0
|
|
20230705,175200,60167230,6350,6350,6350,6350,0
|
|
20230705,175100,60167230,6350,6350,6350,6350,0
|
|
20230705,175000,60167230,6350,6350,6350,6350,0
|
|
20230705,174900,60167230,6350,6350,6350,6350,0
|
|
20230705,174800,60167230,6350,6350,6350,6350,0
|
|
20230705,174700,60167230,6350,6350,6350,6350,0
|
|
20230705,174600,60167230,6350,6350,6350,6350,0
|
|
20230705,174500,60167230,6350,6350,6350,6350,0
|
|
20230705,174400,60167230,6350,6350,6350,6350,262
|
|
20230705,174300,60167230,6350,6350,6350,6350,0
|
|
20230705,174200,60167230,6350,6350,6350,6350,0
|
|
20230705,174100,60167230,6350,6350,6350,6350,0
|
|
20230705,174000,60167230,6350,6350,6350,6350,0
|
|
20230705,173900,60167230,6350,6350,6350,6350,0
|
|
20230705,173800,60167230,6350,6350,6350,6350,0
|
|
20230705,173700,60167230,6350,6350,6350,6350,0
|
|
20230705,173600,60167230,6350,6350,6350,6350,0
|
|
20230705,173500,60167230,6350,6350,6350,6350,0
|
|
20230705,173400,60167230,6350,6350,6350,6350,0
|
|
20230705,173300,60167230,6350,6350,6350,6350,0
|
|
20230705,173200,60167230,6350,6350,6350,6350,0
|
|
20230705,173100,60167230,6350,6350,6350,6350,0
|
|
20230705,173000,60167230,6350,6350,6350,6350,0
|
|
20230705,172900,60167230,6350,6350,6350,6350,0
|
|
20230705,172800,60167230,6350,6350,6350,6350,0
|
|
20230705,172700,60167230,6350,6350,6350,6350,0
|
|
20230705,172600,60167230,6350,6350,6350,6350,0
|
|
20230705,172500,60167230,6350,6350,6350,6350,0
|
|
20230705,172400,60167230,6350,6350,6350,6350,0
|
|
20230705,172300,60167230,6350,6350,6350,6350,0
|
|
20230705,172200,60167230,6350,6350,6350,6350,0
|
|
20230705,172100,60167230,6350,6350,6350,6350,0
|
|
20230705,172000,60167230,6350,6350,6350,6350,0
|
|
20230705,171900,60167230,6350,6350,6350,6350,0
|
|
20230705,171800,60167230,6350,6350,6350,6350,0
|
|
20230705,171700,60167230,6350,6350,6350,6350,0
|
|
20230705,171600,60167230,6350,6350,6350,6350,0
|
|
20230705,171500,60167230,6350,6350,6350,6350,0
|
|
20230705,171400,60167230,6350,6350,6350,6350,262
|
|
20230705,171300,60167230,6350,6350,6350,6350,0
|
|
20230705,171200,60167230,6350,6350,6350,6350,0
|
|
20230705,171100,60167230,6350,6350,6350,6350,0
|
|
20230705,171000,60167230,6350,6350,6350,6350,0
|
|
20230705,170900,60167230,6350,6350,6350,6350,0
|
|
20230705,170800,60167230,6350,6350,6350,6350,0
|
|
20230705,170700,60167230,6350,6350,6350,6350,0
|
|
20230705,170600,60167230,6350,6350,6350,6350,0
|
|
20230705,170500,60167230,6350,6350,6350,6350,0
|
|
20230705,170400,60167230,6350,6350,6350,6350,0
|
|
20230705,170300,60167230,6350,6350,6350,6350,0
|
|
20230705,170200,60167230,6350,6350,6350,6350,0
|
|
20230705,170100,60167230,6350,6350,6350,6350,0
|
|
20230705,170000,60167230,6350,6350,6350,6350,0
|
|
20230705,165900,60167230,6350,6350,6350,6350,0
|
|
20230705,165800,60167230,6350,6350,6350,6350,0
|
|
20230705,165700,60167230,6350,6350,6350,6350,0
|
|
20230705,165600,60167230,6350,6350,6350,6350,0
|
|
20230705,165500,60167230,6350,6350,6350,6350,0
|
|
20230705,165400,60167230,6350,6350,6350,6350,0
|
|
20230705,165300,60167230,6350,6350,6350,6350,0
|
|
20230705,165200,60167230,6350,6350,6350,6350,0
|
|
20230705,165100,60167230,6350,6350,6350,6350,0
|
|
20230705,165000,60167230,6350,6350,6350,6350,0
|
|
20230705,164900,60167230,6350,6350,6350,6350,0
|
|
20230705,164800,60167230,6350,6350,6350,6350,0
|
|
20230705,164700,60167230,6350,6350,6350,6350,0
|
|
20230705,164600,60167230,6350,6350,6350,6350,0
|
|
20230705,164500,60167230,6350,6350,6350,6350,0
|
|
20230705,164400,60167230,6350,6350,6350,6350,262
|
|
20230705,164300,60167230,6350,6350,6350,6350,0
|
|
20230705,164200,60167230,6350,6350,6350,6350,0
|
|
20230705,164100,60167230,6350,6350,6350,6350,0
|
|
20230705,164000,60167230,6350,6350,6350,6350,0
|
|
20230705,163900,60167230,6350,6350,6350,6350,0
|
|
20230705,163800,60167230,6350,6350,6350,6350,0
|
|
20230705,163700,60167230,6350,6350,6350,6350,0
|
|
20230705,163600,60167230,6350,6350,6350,6350,0
|
|
20230705,163500,60167230,6350,6350,6350,6350,0
|
|
20230705,163400,60167230,6350,6350,6350,6350,0
|
|
20230705,163300,60167230,6350,6350,6350,6350,0
|
|
20230705,163200,60167230,6350,6350,6350,6350,0
|
|
20230705,163100,60167230,6350,6350,6350,6350,0
|
|
20230705,163000,60167230,6350,6350,6350,6350,0
|
|
20230705,162900,60167230,6350,6350,6350,6350,0
|
|
20230705,162800,60167230,6350,6350,6350,6350,0
|
|
20230705,162700,60167230,6350,6350,6350,6350,0
|
|
20230705,162600,60167230,6350,6350,6350,6350,0
|
|
20230705,162500,60167230,6350,6350,6350,6350,0
|
|
20230705,162400,60167230,6350,6350,6350,6350,0
|
|
20230705,162300,60167230,6350,6350,6350,6350,0
|
|
20230705,162200,60167230,6350,6350,6350,6350,0
|
|
20230705,162100,60167230,6350,6350,6350,6350,0
|
|
20230705,162000,60167230,6350,6350,6350,6350,0
|
|
20230705,161900,60167230,6350,6350,6350,6350,0
|
|
20230705,161800,60167230,6350,6350,6350,6350,0
|
|
20230705,161700,60167230,6350,6350,6350,6350,0
|
|
20230705,161600,60167230,6350,6350,6350,6350,0
|
|
20230705,161500,60167230,6350,6350,6350,6350,0
|
|
20230705,161400,60167230,6350,6350,6350,6350,262
|
|
20230705,161300,60167230,6350,6350,6350,6350,0
|
|
20230705,161200,60167230,6350,6350,6350,6350,0
|
|
20230705,161100,60167230,6350,6350,6350,6350,0
|
|
20230705,161000,60167230,6350,6350,6350,6350,0
|
|
20230705,160900,60167230,6350,6350,6350,6350,0
|
|
20230705,160800,60167230,6350,6350,6350,6350,0
|
|
20230705,160700,60167230,6350,6350,6350,6350,0
|
|
20230705,160600,60167230,6350,6350,6350,6350,0
|
|
20230705,160500,60167230,6350,6350,6350,6350,0
|
|
20230705,160400,60167230,6350,6350,6350,6350,0
|
|
20230705,160300,60167230,6350,6350,6350,6350,0
|
|
20230705,160200,60167230,6350,6350,6350,6350,0
|
|
20230705,160100,60167230,6350,6350,6350,6350,0
|
|
20230705,160000,60167230,6350,6350,6350,6350,0
|
|
20230705,155900,60167230,6350,6350,6350,6350,0
|
|
20230705,155800,60167230,6350,6350,6350,6350,0
|
|
20230705,155700,60167230,6350,6350,6350,6350,0
|
|
20230705,155600,60167230,6350,6350,6350,6350,0
|
|
20230705,155500,60167230,6350,6350,6350,6350,0
|
|
20230705,155400,60167230,6350,6350,6350,6350,0
|
|
20230705,155300,60167230,6350,6350,6350,6350,0
|
|
20230705,155200,60167230,6350,6350,6350,6350,0
|
|
20230705,155100,60167230,6350,6350,6350,6350,0
|
|
20230705,155000,60167230,6350,6350,6350,6350,0
|
|
20230705,154900,60167230,6350,6350,6350,6350,0
|
|
20230705,154800,60167230,6350,6350,6350,6350,0
|
|
20230705,154700,60167230,6350,6350,6350,6350,0
|
|
20230705,154600,60167230,6350,6350,6350,6350,0
|
|
20230705,154500,60167230,6350,6350,6350,6350,0
|
|
20230705,154400,60167230,6350,6350,6350,6350,262
|
|
20230705,154300,60167230,6350,6350,6350,6350,0
|
|
20230705,154200,60167230,6350,6350,6350,6350,0
|
|
20230705,154100,60167230,6350,6350,6350,6350,0
|
|
20230705,154000,60167230,6350,6350,6350,6350,0
|
|
20230705,153900,60167230,6350,6350,6350,6350,0
|
|
20230705,153800,60167230,6350,6350,6350,6350,0
|
|
20230705,153700,60167230,6350,6350,6350,6350,0
|
|
20230705,153600,60167230,6350,6350,6350,6350,0
|
|
20230705,153500,60167230,6350,6350,6350,6350,0
|
|
20230705,153400,60167230,6350,6350,6350,6350,0
|
|
20230705,153300,60167230,6350,6350,6350,6350,0
|
|
20230705,153200,60167230,6350,6350,6350,6350,0
|
|
20230705,153100,60167230,6350,6350,6350,6350,0
|
|
20230705,153000,60167230,6350,6350,6350,6350,262
|
|
20230705,152900,58503530,6380,6380,6380,6380,0
|
|
20230705,152800,58503530,6380,6380,6380,6380,0
|
|
20230705,152700,58503530,6380,6380,6380,6380,0
|
|
20230705,152600,58503530,6380,6380,6380,6380,0
|
|
20230705,152500,58503530,6380,6380,6380,6380,0
|
|
20230705,152400,58503530,6380,6380,6380,6380,0
|
|
20230705,152300,58503530,6380,6380,6380,6380,0
|
|
20230705,152200,58503530,6380,6380,6380,6380,0
|
|
20230705,152100,58503530,6380,6380,6380,6380,0
|
|
20230705,152000,58503530,6380,6380,6380,6380,0
|
|
20230705,151900,58503530,6380,6380,6380,6380,0
|
|
20230705,151800,58503530,6380,6380,6380,6380,2
|
|
20230705,151700,58490770,6380,6380,6380,6380,3
|
|
20230705,151600,58471630,6380,6380,6380,6380,98
|
|
20230705,151500,57846390,6380,6380,6380,6380,0
|
|
20230705,151400,57846390,6380,6380,6380,6380,1
|
|
20230705,151300,57840010,6390,6390,6390,6380,39
|
|
20230705,151200,57590810,6390,6390,6390,6390,0
|
|
20230705,151100,57590810,6390,6390,6390,6390,0
|
|
20230705,151000,57590810,6390,6390,6390,6390,1
|
|
20230705,150900,57584420,6400,6400,6400,6400,785
|
|
20230705,150800,52560420,6400,6410,6410,6400,55
|
|
20230705,150700,52208260,6410,6390,6420,6390,51
|
|
20230705,150600,51881800,6400,6410,6410,6400,102
|
|
20230705,150500,51228020,6410,6370,6410,6370,256
|
|
20230705,150400,49590140,6360,6360,6360,6360,0
|
|
20230705,150300,49590140,6360,6360,6360,6360,100
|
|
20230705,150200,48954140,6360,6360,6360,6360,0
|
|
20230705,150100,48954140,6360,6360,6360,6360,40
|
|
20230705,150000,48699740,6360,6350,6360,6350,62
|
|
20230705,145900,48306020,6350,6340,6350,6340,139
|
|
20230705,145800,47423400,6340,6340,6340,6340,50
|
|
20230705,145700,47106400,6340,6330,6350,6330,82
|
|
20230705,145600,46586590,6330,6330,6330,6330,7
|
|
20230705,145500,46542280,6320,6320,6320,6320,0
|
|
20230705,145400,46542280,6320,6320,6320,6320,0
|
|
20230705,145300,46542280,6320,6320,6320,6320,0
|
|
20230705,145200,46542280,6320,6320,6320,6320,0
|
|
20230705,145100,46542280,6320,6320,6320,6320,0
|
|
20230705,145000,46542280,6320,6320,6320,6320,0
|
|
20230705,144900,46542280,6320,6320,6320,6320,0
|
|
20230705,144800,46542280,6320,6320,6320,6320,0
|
|
20230705,144700,46542280,6320,6320,6320,6320,119
|
|
20230705,144600,45790200,6320,6320,6320,6320,0
|
|
20230705,144500,45790200,6320,6320,6320,6320,0
|
|
20230705,144400,45790200,6320,6320,6320,6320,0
|
|
20230705,144300,45790200,6320,6320,6320,6320,0
|
|
20230705,144200,45790200,6320,6320,6320,6320,0
|
|
20230705,144100,45790200,6320,6320,6320,6320,0
|
|
20230705,144000,45790200,6320,6320,6320,6320,0
|
|
20230705,143900,45790200,6320,6320,6320,6320,0
|
|
20230705,143800,45790200,6320,6320,6320,6320,0
|
|
20230705,143700,45790200,6320,6320,6320,6320,0
|
|
20230705,143600,45790200,6320,6320,6320,6320,0
|
|
20230705,143500,45790200,6320,6300,6320,6300,2
|
|
20230705,143400,45777580,6290,6290,6290,6290,0
|
|
20230705,143300,45777580,6290,6290,6290,6290,0
|
|
20230705,143200,45777580,6290,6290,6290,6290,0
|
|
20230705,143100,45777580,6290,6290,6290,6290,0
|
|
20230705,143000,45777580,6290,6290,6290,6290,28
|
|
20230705,142900,45601460,6280,6280,6280,6280,0
|
|
20230705,142800,45601460,6280,6280,6280,6280,0
|
|
20230705,142700,45601460,6280,6280,6280,6280,0
|
|
20230705,142600,45601460,6280,6280,6280,6280,0
|
|
20230705,142500,45601460,6280,6280,6280,6280,0
|
|
20230705,142400,45601460,6280,6280,6280,6280,0
|
|
20230705,142300,45601460,6280,6280,6280,6280,0
|
|
20230705,142200,45601460,6280,6280,6280,6280,0
|
|
20230705,142100,45601460,6280,6280,6280,6280,0
|
|
20230705,142000,45601460,6280,6290,6290,6280,37
|
|
20230705,141900,45368870,6290,6290,6290,6290,0
|
|
20230705,141800,45368870,6290,6290,6290,6290,61
|
|
20230705,141700,44985180,6300,6300,6300,6300,35
|
|
20230705,141600,44764680,6300,6300,6300,6300,0
|
|
20230705,141500,44764680,6300,6300,6300,6300,0
|
|
20230705,141400,44764680,6300,6300,6300,6300,0
|
|
20230705,141300,44764680,6300,6300,6300,6300,0
|
|
20230705,141200,44764680,6300,6300,6300,6300,0
|
|
20230705,141100,44764680,6300,6290,6300,6290,206
|
|
20230705,141000,43467930,6290,6290,6290,6290,50
|
|
20230705,140900,43153430,6290,6290,6290,6290,66
|
|
20230705,140800,42738290,6290,6290,6290,6290,35
|
|
20230705,140700,42518140,6290,6290,6290,6290,0
|
|
20230705,140600,42518140,6290,6290,6290,6290,0
|
|
20230705,140500,42518140,6290,6290,6290,6290,0
|
|
20230705,140400,42518140,6290,6290,6290,6290,0
|
|
20230705,140300,42518140,6290,6290,6290,6290,2
|
|
20230705,140200,42505560,6290,6280,6290,6280,61
|
|
20230705,140100,42121880,6290,6290,6290,6290,104
|
|
20230705,140000,41467720,6300,6300,6300,6300,0
|
|
20230705,135900,41467720,6300,6300,6300,6300,0
|
|
20230705,135800,41467720,6300,6300,6300,6300,0
|
|
20230705,135700,41467720,6300,6300,6300,6300,0
|
|
20230705,135600,41467720,6300,6300,6300,6300,369
|
|
20230705,135500,39143020,6310,6310,6310,6310,0
|
|
20230705,135400,39143020,6310,6310,6310,6310,0
|
|
20230705,135300,39143020,6310,6310,6310,6310,0
|
|
20230705,135200,39143020,6310,6310,6310,6310,15
|
|
20230705,135100,39048370,6320,6320,6320,6320,0
|
|
20230705,135000,39048370,6320,6320,6320,6320,0
|
|
20230705,134900,39048370,6320,6320,6320,6320,0
|
|
20230705,134800,39048370,6320,6320,6320,6320,0
|
|
20230705,134700,39048370,6320,6320,6320,6320,0
|
|
20230705,134600,39048370,6320,6320,6320,6320,0
|
|
20230705,134500,39048370,6320,6320,6320,6320,0
|
|
20230705,134400,39048370,6320,6320,6320,6320,0
|
|
20230705,134300,39048370,6320,6320,6320,6320,1
|
|
20230705,134200,39042050,6320,6320,6320,6320,0
|
|
20230705,134100,39042050,6320,6320,6320,6320,0
|
|
20230705,134000,39042050,6320,6320,6320,6320,0
|
|
20230705,133900,39042050,6320,6320,6320,6320,41
|
|
20230705,133800,38782930,6320,6320,6320,6320,0
|
|
20230705,133700,38782930,6320,6320,6320,6320,0
|
|
20230705,133600,38782930,6320,6320,6320,6320,15
|
|
20230705,133500,38688130,6310,6310,6310,6310,0
|
|
20230705,133400,38688130,6310,6310,6310,6310,0
|
|
20230705,133300,38688130,6310,6310,6310,6310,0
|
|
20230705,133200,38688130,6310,6310,6310,6310,0
|
|
20230705,133100,38688130,6310,6310,6310,6310,0
|
|
20230705,133000,38688130,6310,6310,6310,6310,0
|
|
20230705,132900,38688130,6310,6310,6310,6310,0
|
|
20230705,132800,38688130,6310,6310,6310,6310,0
|
|
20230705,132700,38688130,6310,6310,6310,6310,0
|
|
20230705,132600,38688130,6310,6310,6310,6310,0
|
|
20230705,132500,38688130,6310,6310,6310,6310,0
|
|
20230705,132400,38688130,6310,6310,6310,6310,0
|
|
20230705,132300,38688130,6310,6310,6310,6310,0
|
|
20230705,132200,38688130,6310,6310,6310,6310,60
|
|
20230705,132100,38309530,6310,6310,6310,6310,4
|
|
20230705,132000,38284290,6310,6310,6310,6310,1
|
|
20230705,131900,38277980,6310,6310,6310,6310,0
|
|
20230705,131800,38277980,6310,6310,6310,6310,0
|
|
20230705,131700,38277980,6310,6310,6310,6310,0
|
|
20230705,131600,38277980,6310,6310,6310,6310,119
|
|
20230705,131500,37527090,6310,6310,6310,6310,0
|
|
20230705,131400,37527090,6310,6310,6310,6310,1
|
|
20230705,131300,37520780,6310,6310,6310,6310,0
|
|
20230705,131200,37520780,6310,6310,6310,6310,0
|
|
20230705,131100,37520780,6310,6310,6310,6310,55
|
|
20230705,131000,37173730,6310,6310,6310,6310,61
|
|
20230705,130900,36788820,6310,6310,6310,6310,0
|
|
20230705,130800,36788820,6310,6310,6310,6310,0
|
|
20230705,130700,36788820,6310,6310,6310,6310,0
|
|
20230705,130600,36788820,6310,6310,6310,6310,0
|
|
20230705,130500,36788820,6310,6310,6310,6310,0
|
|
20230705,130400,36788820,6310,6310,6310,6310,0
|
|
20230705,130300,36788820,6310,6310,6310,6310,0
|
|
20230705,130200,36788820,6310,6310,6310,6310,0
|
|
20230705,130100,36788820,6310,6310,6310,6310,41
|
|
20230705,130000,36530110,6310,6310,6310,6310,0
|
|
20230705,125900,36530110,6310,6310,6310,6310,8
|
|
20230705,125800,36479630,6310,6310,6310,6310,0
|
|
20230705,125700,36479630,6310,6310,6310,6310,0
|
|
20230705,125600,36479630,6310,6310,6310,6310,0
|
|
20230705,125500,36479630,6310,6310,6310,6310,221
|
|
20230705,125400,35085120,6310,6310,6310,6310,0
|
|
20230705,125300,35085120,6310,6310,6310,6310,0
|
|
20230705,125200,35085120,6310,6310,6310,6310,0
|
|
20230705,125100,35085120,6310,6310,6310,6310,0
|
|
20230705,125000,35085120,6310,6310,6310,6310,55
|
|
20230705,124900,34738070,6310,6310,6310,6310,21
|
|
20230705,124800,34605560,6310,6310,6310,6310,0
|
|
20230705,124700,34605560,6310,6310,6310,6310,0
|
|
20230705,124600,34605560,6310,6310,6310,6310,0
|
|
20230705,124500,34605560,6310,6310,6310,6310,0
|
|
20230705,124400,34605560,6310,6310,6310,6310,0
|
|
20230705,124300,34605560,6310,6310,6310,6310,0
|
|
20230705,124200,34605560,6310,6310,6310,6310,2
|
|
20230705,124100,34592940,6310,6310,6310,6310,16
|
|
20230705,124000,34491980,6310,6310,6310,6310,0
|
|
20230705,123900,34491980,6310,6310,6310,6310,0
|
|
20230705,123800,34491980,6310,6310,6310,6310,0
|
|
20230705,123700,34491980,6310,6310,6310,6310,0
|
|
20230705,123600,34491980,6310,6310,6310,6310,2
|
|
20230705,123500,34479360,6310,6310,6310,6310,0
|
|
20230705,123400,34479360,6310,6310,6310,6310,0
|
|
20230705,123300,34479360,6310,6310,6310,6310,0
|
|
20230705,123200,34479360,6310,6310,6310,6310,80
|
|
20230705,123100,33974560,6320,6320,6320,6320,0
|
|
20230705,123000,33974560,6320,6320,6320,6320,0
|
|
20230705,122900,33974560,6320,6320,6320,6320,175
|
|
20230705,122800,32868560,6320,6320,6320,6320,0
|
|
20230705,122700,32868560,6320,6320,6320,6320,0
|
|
20230705,122600,32868560,6320,6320,6320,6320,0
|
|
20230705,122500,32868560,6320,6320,6320,6320,0
|
|
20230705,122400,32868560,6320,6320,6320,6320,0
|
|
20230705,122300,32868560,6320,6320,6320,6320,0
|
|
20230705,122200,32868560,6320,6320,6320,6320,0
|
|
20230705,122100,32868560,6320,6320,6320,6320,15
|
|
20230705,122000,32773760,6340,6340,6340,6340,0
|
|
20230705,121900,32773760,6340,6340,6340,6340,0
|
|
20230705,121800,32773760,6340,6340,6340,6340,0
|
|
20230705,121700,32773760,6340,6340,6340,6340,0
|
|
20230705,121600,32773760,6340,6340,6340,6340,0
|
|
20230705,121500,32773760,6340,6340,6340,6340,0
|
|
20230705,121400,32773760,6340,6340,6340,6340,0
|
|
20230705,121300,32773760,6340,6340,6340,6340,0
|
|
20230705,121200,32773760,6340,6340,6340,6340,0
|
|
20230705,121100,32773760,6340,6340,6340,6340,0
|
|
20230705,121000,32773760,6340,6340,6340,6340,0
|
|
20230705,120900,32773760,6340,6340,6340,6340,0
|
|
20230705,120800,32773760,6340,6340,6340,6340,0
|
|
20230705,120700,32773760,6340,6340,6340,6340,3
|
|
20230705,120600,32754740,6340,6340,6340,6340,0
|
|
20230705,120500,32754740,6340,6340,6340,6340,0
|
|
20230705,120400,32754740,6340,6340,6340,6340,0
|
|
20230705,120300,32754740,6340,6340,6340,6340,0
|
|
20230705,120200,32754740,6340,6340,6340,6340,0
|
|
20230705,120100,32754740,6340,6340,6340,6340,0
|
|
20230705,120000,32754740,6340,6340,6340,6340,0
|
|
20230705,115900,32754740,6340,6340,6340,6340,0
|
|
20230705,115800,32754740,6340,6340,6340,6340,47
|
|
20230705,115700,32456760,6360,6360,6360,6360,0
|
|
20230705,115600,32456760,6360,6360,6360,6360,0
|
|
20230705,115500,32456760,6360,6360,6360,6360,0
|
|
20230705,115400,32456760,6360,6360,6360,6360,0
|
|
20230705,115300,32456760,6360,6360,6360,6360,0
|
|
20230705,115200,32456760,6360,6360,6360,6360,17
|
|
20230705,115100,32348640,6360,6360,6360,6360,0
|
|
20230705,115000,32348640,6360,6360,6360,6360,0
|
|
20230705,114900,32348640,6360,6360,6360,6360,0
|
|
20230705,114800,32348640,6360,6360,6360,6360,0
|
|
20230705,114700,32348640,6360,6360,6360,6360,0
|
|
20230705,114600,32348640,6360,6360,6360,6360,0
|
|
20230705,114500,32348640,6360,6360,6360,6360,0
|
|
20230705,114400,32348640,6360,6360,6360,6360,0
|
|
20230705,114300,32348640,6360,6360,6360,6360,0
|
|
20230705,114200,32348640,6360,6360,6360,6360,0
|
|
20230705,114100,32348640,6360,6360,6360,6360,0
|
|
20230705,114000,32348640,6360,6360,6360,6360,0
|
|
20230705,113900,32348640,6360,6360,6360,6360,0
|
|
20230705,113800,32348640,6360,6360,6360,6360,0
|
|
20230705,113700,32348640,6360,6360,6360,6360,0
|
|
20230705,113600,32348640,6360,6360,6360,6360,0
|
|
20230705,113500,32348640,6360,6360,6360,6360,0
|
|
20230705,113400,32348640,6360,6360,6360,6360,0
|
|
20230705,113300,32348640,6360,6360,6360,6360,0
|
|
20230705,113200,32348640,6360,6360,6360,6360,0
|
|
20230705,113100,32348640,6360,6360,6360,6360,0
|
|
20230705,113000,32348640,6360,6360,6360,6360,0
|
|
20230705,112900,32348640,6360,6360,6360,6360,0
|
|
20230705,112800,32348640,6360,6360,6360,6360,0
|
|
20230705,112700,32348640,6360,6360,6360,6360,0
|
|
20230705,112600,32348640,6360,6360,6360,6360,0
|
|
20230705,112500,32348640,6360,6360,6360,6360,0
|
|
20230705,112400,32348640,6360,6360,6360,6360,0
|
|
20230705,112300,32348640,6360,6360,6360,6360,0
|
|
20230705,112200,32348640,6360,6360,6360,6360,0
|
|
20230705,112100,32348640,6360,6360,6360,6360,0
|
|
20230705,112000,32348640,6360,6360,6360,6360,0
|
|
20230705,111900,32348640,6360,6360,6360,6360,0
|
|
20230705,111800,32348640,6360,6360,6360,6360,0
|
|
20230705,111700,32348640,6360,6360,6360,6360,9
|
|
20230705,111600,32291400,6380,6340,6380,6340,3
|
|
20230705,111500,32272340,6380,6380,6380,6380,0
|
|
20230705,111400,32272340,6380,6380,6380,6380,0
|
|
20230705,111300,32272340,6380,6320,6380,6320,100
|
|
20230705,111200,31638230,6310,6310,6310,6310,0
|
|
20230705,111100,31638230,6310,6310,6310,6310,0
|
|
20230705,111000,31638230,6310,6310,6310,6310,61
|
|
20230705,110900,31253320,6320,6320,6320,6320,0
|
|
20230705,110800,31253320,6320,6320,6320,6320,0
|
|
20230705,110700,31253320,6320,6320,6320,6320,0
|
|
20230705,110600,31253320,6320,6320,6320,6320,0
|
|
20230705,110500,31253320,6320,6320,6320,6320,0
|
|
20230705,110400,31253320,6320,6320,6320,6320,0
|
|
20230705,110300,31253320,6320,6320,6320,6320,0
|
|
20230705,110200,31253320,6320,6320,6320,6320,0
|
|
20230705,110100,31253320,6320,6320,6320,6320,0
|
|
20230705,110000,31253320,6320,6320,6320,6320,0
|
|
20230705,105900,31253320,6320,6320,6320,6320,0
|
|
20230705,105800,31253320,6320,6320,6320,6320,0
|
|
20230705,105700,31253320,6320,6320,6320,6320,0
|
|
20230705,105600,31253320,6320,6320,6320,6320,0
|
|
20230705,105500,31253320,6320,6320,6320,6320,0
|
|
20230705,105400,31253320,6320,6320,6320,6320,0
|
|
20230705,105300,31253320,6320,6320,6320,6320,0
|
|
20230705,105200,31253320,6320,6320,6320,6320,0
|
|
20230705,105100,31253320,6320,6320,6320,6320,0
|
|
20230705,105000,31253320,6320,6320,6320,6320,0
|
|
20230705,104900,31253320,6320,6320,6320,6320,0
|
|
20230705,104800,31253320,6320,6320,6320,6320,0
|
|
20230705,104700,31253320,6320,6320,6320,6320,0
|
|
20230705,104600,31253320,6320,6320,6320,6320,0
|
|
20230705,104500,31253320,6320,6320,6320,6320,0
|
|
20230705,104400,31253320,6320,6320,6320,6320,0
|
|
20230705,104300,31253320,6320,6320,6320,6320,49
|
|
20230705,104200,30943640,6320,6320,6320,6320,2
|
|
20230705,104100,30931000,6320,6320,6320,6320,0
|
|
20230705,104000,30931000,6320,6320,6320,6320,0
|
|
20230705,103900,30931000,6320,6320,6320,6320,0
|
|
20230705,103800,30931000,6320,6320,6320,6320,0
|
|
20230705,103700,30931000,6320,6320,6320,6320,0
|
|
20230705,103600,30931000,6320,6320,6320,6320,0
|
|
20230705,103500,30931000,6320,6320,6320,6320,0
|
|
20230705,103400,30931000,6320,6320,6320,6320,47
|
|
20230705,103300,30633960,6320,6320,6320,6320,0
|
|
20230705,103200,30633960,6320,6320,6320,6320,0
|
|
20230705,103100,30633960,6320,6320,6320,6320,0
|
|
20230705,103000,30633960,6320,6320,6320,6320,0
|
|
20230705,102900,30633960,6320,6320,6320,6320,0
|
|
20230705,102800,30633960,6320,6320,6320,6320,0
|
|
20230705,102700,30633960,6320,6320,6320,6320,0
|
|
20230705,102600,30633960,6320,6320,6320,6320,0
|
|
20230705,102500,30633960,6320,6320,6320,6320,0
|
|
20230705,102400,30633960,6320,6320,6320,6320,0
|
|
20230705,102300,30633960,6320,6320,6320,6320,44
|
|
20230705,102200,30355880,6340,6340,6340,6340,0
|
|
20230705,102100,30355880,6340,6340,6340,6340,0
|
|
20230705,102000,30355880,6340,6340,6340,6340,0
|
|
20230705,101900,30355880,6340,6340,6340,6340,0
|
|
20230705,101800,30355880,6340,6340,6340,6340,0
|
|
20230705,101700,30355880,6340,6340,6340,6340,0
|
|
20230705,101600,30355880,6340,6340,6340,6340,0
|
|
20230705,101500,30355880,6340,6340,6340,6340,0
|
|
20230705,101400,30355880,6340,6340,6340,6340,0
|
|
20230705,101300,30355880,6340,6340,6340,6340,0
|
|
20230705,101200,30355880,6340,6340,6340,6340,0
|
|
20230705,101100,30355880,6340,6340,6340,6340,0
|
|
20230705,101000,30355880,6340,6340,6340,6340,0
|
|
20230705,100900,30355880,6340,6340,6340,6340,9
|
|
20230705,100800,30298820,6340,6340,6340,6340,0
|
|
20230705,100700,30298820,6340,6340,6340,6340,3
|
|
20230705,100600,30279800,6320,6320,6320,6320,0
|
|
20230705,100500,30279800,6320,6320,6320,6320,0
|
|
20230705,100400,30279800,6320,6330,6330,6320,50
|
|
20230705,100300,29963760,6340,6340,6340,6340,0
|
|
20230705,100200,29963760,6340,6340,6340,6340,0
|
|
20230705,100100,29963760,6340,6340,6340,6340,0
|
|
20230705,100000,29963760,6340,6340,6340,6340,91
|
|
20230705,095900,29386820,6340,6340,6340,6340,0
|
|
20230705,095800,29386820,6340,6340,6340,6340,0
|
|
20230705,095700,29386820,6340,6340,6340,6340,10
|
|
20230705,095600,29323420,6350,6350,6350,6350,0
|
|
20230705,095500,29323420,6350,6350,6350,6350,0
|
|
20230705,095400,29323420,6350,6350,6350,6350,1
|
|
20230705,095300,29317070,6350,6370,6370,6350,100
|
|
20230705,095200,28682050,6370,6370,6370,6370,0
|
|
20230705,095100,28682050,6370,6360,6370,6360,10
|
|
20230705,095000,28618430,6350,6350,6350,6350,0
|
|
20230705,094900,28618430,6350,6350,6350,6350,401
|
|
20230705,094800,26072080,6350,6350,6350,6350,100
|
|
20230705,094700,25437080,6310,6310,6310,6310,0
|
|
20230705,094600,25437080,6310,6310,6310,6310,0
|
|
20230705,094500,25437080,6310,6310,6310,6310,0
|
|
20230705,094400,25437080,6310,6320,6320,6310,68
|
|
20230705,094300,25007360,6340,6340,6340,6340,0
|
|
20230705,094200,25007360,6340,6340,6340,6340,230
|
|
20230705,094100,23549160,6330,6370,6370,6330,121
|
|
20230705,094000,22782350,6370,6370,6370,6370,3
|
|
20230705,093900,22763240,6380,6380,6380,6380,0
|
|
20230705,093800,22763240,6380,6380,6380,6380,0
|
|
20230705,093700,22763240,6380,6380,6380,6380,0
|
|
20230705,093600,22763240,6380,6380,6380,6380,0
|
|
20230705,093500,22763240,6380,6380,6380,6380,153
|
|
20230705,093400,21787100,6390,6390,6390,6390,16
|
|
20230705,093300,21684860,6410,6410,6410,6410,0
|
|
20230705,093200,21684860,6410,6410,6410,6410,1
|
|
20230705,093100,21678450,6400,6400,6400,6400,0
|
|
20230705,093000,21678450,6400,6410,6410,6400,12
|
|
20230705,092900,21601580,6420,6420,6420,6410,25
|
|
20230705,092800,21441090,6420,6420,6420,6420,225
|
|
20230705,092700,19996590,6410,6390,6410,6390,462
|
|
20230705,092600,17040090,6380,6390,6390,6380,401
|
|
20230705,092500,14477710,6380,6380,6380,6380,309
|
|
20230705,092400,12506290,6380,6380,6380,6380,1
|
|
20230705,092300,12499910,6380,6380,6380,6380,116
|
|
20230705,092200,11759830,6390,6380,6390,6380,130
|
|
20230705,092100,10930420,6370,6370,6370,6370,3
|
|
20230705,092000,10911310,6380,6380,6380,6380,0
|
|
20230705,091900,10911310,6380,6380,6380,6380,10
|
|
20230705,091800,10847510,6380,6380,6380,6380,61
|
|
20230705,091700,10458330,6380,6380,6380,6380,29
|
|
20230705,091600,10273310,6380,6380,6380,6380,623
|
|
20230705,091500,6298570,6380,6380,6390,6380,149
|
|
20230705,091400,5347720,6380,6310,6380,6300,230
|
|
20230705,091300,3886570,6300,6300,6300,6300,0
|
|
20230705,091200,3886570,6300,6350,6350,6300,30
|
|
20230705,091100,3696840,6380,6360,6380,6350,90
|
|
20230705,091000,3124160,6350,6350,6350,6350,63
|
|
20230705,090900,2724110,6350,6350,6350,6350,0
|
|
20230705,090800,2724110,6350,6330,6350,6330,18
|
|
20230705,090700,2609850,6350,6350,6350,6350,0
|
|
20230705,090600,2609850,6350,6350,6350,6350,0
|
|
20230705,090500,2609850,6350,6350,6350,6350,35
|
|
20230705,090400,2387600,6350,6350,6350,6350,2
|
|
20230705,090300,2374900,6350,6350,6350,6350,0
|
|
20230705,090200,2374900,6350,6350,6350,6350,0
|
|
20230705,090100,2374900,6350,6350,6350,6350,15
|
|
20230705,090000,2279650,6350,6350,6350,6350,304
|