594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185100,245349370,6170,6170,6170,6170,313
|
|
20230705,185000,245349370,6170,6170,6170,6170,0
|
|
20230705,184900,245349370,6170,6170,6170,6170,0
|
|
20230705,184800,245349370,6170,6170,6170,6170,0
|
|
20230705,184700,245349370,6170,6170,6170,6170,0
|
|
20230705,184600,245349370,6170,6170,6170,6170,0
|
|
20230705,184500,245349370,6170,6170,6170,6170,0
|
|
20230705,184400,245349370,6170,6170,6170,6170,0
|
|
20230705,184300,245349370,6170,6170,6170,6170,0
|
|
20230705,184200,245349370,6170,6170,6170,6170,0
|
|
20230705,184100,245349370,6170,6170,6170,6170,0
|
|
20230705,184000,245349370,6170,6170,6170,6170,0
|
|
20230705,183900,245349370,6170,6170,6170,6170,0
|
|
20230705,183800,245349370,6170,6170,6170,6170,0
|
|
20230705,183700,245349370,6170,6170,6170,6170,0
|
|
20230705,183600,245349370,6170,6170,6170,6170,0
|
|
20230705,183500,245349370,6170,6170,6170,6170,0
|
|
20230705,183400,245349370,6170,6170,6170,6170,0
|
|
20230705,183300,245349370,6170,6170,6170,6170,0
|
|
20230705,183200,245349370,6170,6170,6170,6170,0
|
|
20230705,183100,245349370,6170,6170,6170,6170,0
|
|
20230705,183000,245349370,6170,6170,6170,6170,0
|
|
20230705,182900,245349370,6170,6170,6170,6170,0
|
|
20230705,182800,245349370,6170,6170,6170,6170,0
|
|
20230705,182700,245349370,6170,6170,6170,6170,0
|
|
20230705,182600,245349370,6170,6170,6170,6170,0
|
|
20230705,182500,245349370,6170,6170,6170,6170,0
|
|
20230705,182400,245349370,6170,6170,6170,6170,0
|
|
20230705,182300,245349370,6170,6170,6170,6170,0
|
|
20230705,182200,245349370,6170,6170,6170,6170,0
|
|
20230705,182100,245349370,6170,6170,6170,6170,313
|
|
20230705,182000,245349370,6170,6170,6170,6170,0
|
|
20230705,181900,245349370,6170,6170,6170,6170,0
|
|
20230705,181800,245349370,6170,6170,6170,6170,0
|
|
20230705,181700,245349370,6170,6170,6170,6170,0
|
|
20230705,181600,245349370,6170,6170,6170,6170,0
|
|
20230705,181500,245349370,6170,6170,6170,6170,0
|
|
20230705,181400,245349370,6170,6170,6170,6170,0
|
|
20230705,181300,245349370,6170,6170,6170,6170,0
|
|
20230705,181200,245349370,6170,6170,6170,6170,0
|
|
20230705,181100,245349370,6170,6170,6170,6170,0
|
|
20230705,181000,245349370,6170,6170,6170,6170,0
|
|
20230705,180900,245349370,6170,6170,6170,6170,0
|
|
20230705,180800,245349370,6170,6170,6170,6170,0
|
|
20230705,180700,245349370,6170,6170,6170,6170,0
|
|
20230705,180600,245349370,6170,6170,6170,6170,0
|
|
20230705,180500,245349370,6170,6170,6170,6170,0
|
|
20230705,180400,245349370,6170,6170,6170,6170,0
|
|
20230705,180300,245349370,6170,6170,6170,6170,0
|
|
20230705,180200,245349370,6170,6170,6170,6170,0
|
|
20230705,180100,245349370,6170,6170,6170,6170,0
|
|
20230705,180000,245349370,6170,6170,6170,6170,0
|
|
20230705,175900,245349370,6170,6170,6170,6170,0
|
|
20230705,175800,245349370,6170,6170,6170,6170,0
|
|
20230705,175700,245349370,6170,6170,6170,6170,0
|
|
20230705,175600,245349370,6170,6170,6170,6170,0
|
|
20230705,175500,245349370,6170,6170,6170,6170,0
|
|
20230705,175400,245349370,6170,6170,6170,6170,0
|
|
20230705,175300,245349370,6170,6170,6170,6170,0
|
|
20230705,175200,245349370,6170,6170,6170,6170,0
|
|
20230705,175100,245349370,6170,6170,6170,6170,313
|
|
20230705,175000,245349370,6170,6170,6170,6170,0
|
|
20230705,174900,245349370,6170,6170,6170,6170,0
|
|
20230705,174800,245349370,6170,6170,6170,6170,0
|
|
20230705,174700,245349370,6170,6170,6170,6170,0
|
|
20230705,174600,245349370,6170,6170,6170,6170,0
|
|
20230705,174500,245349370,6170,6170,6170,6170,0
|
|
20230705,174400,245349370,6170,6170,6170,6170,0
|
|
20230705,174300,245349370,6170,6170,6170,6170,0
|
|
20230705,174200,245349370,6170,6170,6170,6170,0
|
|
20230705,174100,245349370,6170,6170,6170,6170,0
|
|
20230705,174000,245349370,6170,6170,6170,6170,0
|
|
20230705,173900,245349370,6170,6170,6170,6170,0
|
|
20230705,173800,245349370,6170,6170,6170,6170,0
|
|
20230705,173700,245349370,6170,6170,6170,6170,0
|
|
20230705,173600,245349370,6170,6170,6170,6170,0
|
|
20230705,173500,245349370,6170,6170,6170,6170,0
|
|
20230705,173400,245349370,6170,6170,6170,6170,0
|
|
20230705,173300,245349370,6170,6170,6170,6170,0
|
|
20230705,173200,245349370,6170,6170,6170,6170,0
|
|
20230705,173100,245349370,6170,6170,6170,6170,0
|
|
20230705,173000,245349370,6170,6170,6170,6170,0
|
|
20230705,172900,245349370,6170,6170,6170,6170,0
|
|
20230705,172800,245349370,6170,6170,6170,6170,0
|
|
20230705,172700,245349370,6170,6170,6170,6170,0
|
|
20230705,172600,245349370,6170,6170,6170,6170,0
|
|
20230705,172500,245349370,6170,6170,6170,6170,0
|
|
20230705,172400,245349370,6170,6170,6170,6170,0
|
|
20230705,172300,245349370,6170,6170,6170,6170,0
|
|
20230705,172200,245349370,6170,6170,6170,6170,0
|
|
20230705,172100,245349370,6170,6170,6170,6170,313
|
|
20230705,172000,245349370,6170,6170,6170,6170,0
|
|
20230705,171900,245349370,6170,6170,6170,6170,0
|
|
20230705,171800,245349370,6170,6170,6170,6170,0
|
|
20230705,171700,245349370,6170,6170,6170,6170,0
|
|
20230705,171600,245349370,6170,6170,6170,6170,0
|
|
20230705,171500,245349370,6170,6170,6170,6170,0
|
|
20230705,171400,245349370,6170,6170,6170,6170,0
|
|
20230705,171300,245349370,6170,6170,6170,6170,0
|
|
20230705,171200,245349370,6170,6170,6170,6170,0
|
|
20230705,171100,245349370,6170,6170,6170,6170,0
|
|
20230705,171000,245349370,6170,6170,6170,6170,0
|
|
20230705,170900,245349370,6170,6170,6170,6170,0
|
|
20230705,170800,245349370,6170,6170,6170,6170,0
|
|
20230705,170700,245349370,6170,6170,6170,6170,0
|
|
20230705,170600,245349370,6170,6170,6170,6170,0
|
|
20230705,170500,245349370,6170,6170,6170,6170,0
|
|
20230705,170400,245349370,6170,6170,6170,6170,0
|
|
20230705,170300,245349370,6170,6170,6170,6170,0
|
|
20230705,170200,245349370,6170,6170,6170,6170,0
|
|
20230705,170100,245349370,6170,6170,6170,6170,0
|
|
20230705,170000,245349370,6170,6170,6170,6170,0
|
|
20230705,165900,245349370,6170,6170,6170,6170,0
|
|
20230705,165800,245349370,6170,6170,6170,6170,0
|
|
20230705,165700,245349370,6170,6170,6170,6170,0
|
|
20230705,165600,245349370,6170,6170,6170,6170,0
|
|
20230705,165500,245349370,6170,6170,6170,6170,0
|
|
20230705,165400,245349370,6170,6170,6170,6170,0
|
|
20230705,165300,245349370,6170,6170,6170,6170,0
|
|
20230705,165200,245349370,6170,6170,6170,6170,0
|
|
20230705,165100,245349370,6170,6170,6170,6170,313
|
|
20230705,165000,245349370,6170,6170,6170,6170,0
|
|
20230705,164900,245349370,6170,6170,6170,6170,0
|
|
20230705,164800,245349370,6170,6170,6170,6170,0
|
|
20230705,164700,245349370,6170,6170,6170,6170,0
|
|
20230705,164600,245349370,6170,6170,6170,6170,0
|
|
20230705,164500,245349370,6170,6170,6170,6170,0
|
|
20230705,164400,245349370,6170,6170,6170,6170,0
|
|
20230705,164300,245349370,6170,6170,6170,6170,0
|
|
20230705,164200,245349370,6170,6170,6170,6170,0
|
|
20230705,164100,245349370,6170,6170,6170,6170,0
|
|
20230705,164000,245349370,6170,6170,6170,6170,0
|
|
20230705,163900,245349370,6170,6170,6170,6170,0
|
|
20230705,163800,245349370,6170,6170,6170,6170,0
|
|
20230705,163700,245349370,6170,6170,6170,6170,0
|
|
20230705,163600,245349370,6170,6170,6170,6170,0
|
|
20230705,163500,245349370,6170,6170,6170,6170,0
|
|
20230705,163400,245349370,6170,6170,6170,6170,0
|
|
20230705,163300,245349370,6170,6170,6170,6170,0
|
|
20230705,163200,245349370,6170,6170,6170,6170,0
|
|
20230705,163100,245349370,6170,6170,6170,6170,0
|
|
20230705,163000,245349370,6170,6170,6170,6170,0
|
|
20230705,162900,245349370,6170,6170,6170,6170,0
|
|
20230705,162800,245349370,6170,6170,6170,6170,0
|
|
20230705,162700,245349370,6170,6170,6170,6170,0
|
|
20230705,162600,245349370,6170,6170,6170,6170,0
|
|
20230705,162500,245349370,6170,6170,6170,6170,0
|
|
20230705,162400,245349370,6170,6170,6170,6170,0
|
|
20230705,162300,245349370,6170,6170,6170,6170,0
|
|
20230705,162200,245349370,6170,6170,6170,6170,0
|
|
20230705,162100,245349370,6170,6170,6170,6170,313
|
|
20230705,162000,245349370,6170,6170,6170,6170,0
|
|
20230705,161900,245349370,6170,6170,6170,6170,0
|
|
20230705,161800,245349370,6170,6170,6170,6170,0
|
|
20230705,161700,245349370,6170,6170,6170,6170,0
|
|
20230705,161600,245349370,6170,6170,6170,6170,0
|
|
20230705,161500,245349370,6170,6170,6170,6170,0
|
|
20230705,161400,245349370,6170,6170,6170,6170,0
|
|
20230705,161300,245349370,6170,6170,6170,6170,0
|
|
20230705,161200,245349370,6170,6170,6170,6170,0
|
|
20230705,161100,245349370,6170,6170,6170,6170,0
|
|
20230705,161000,245349370,6170,6170,6170,6170,0
|
|
20230705,160900,245349370,6170,6170,6170,6170,0
|
|
20230705,160800,245349370,6170,6170,6170,6170,0
|
|
20230705,160700,245349370,6170,6170,6170,6170,0
|
|
20230705,160600,245349370,6170,6170,6170,6170,0
|
|
20230705,160500,245349370,6170,6170,6170,6170,0
|
|
20230705,160400,245349370,6170,6170,6170,6170,0
|
|
20230705,160300,245349370,6170,6170,6170,6170,0
|
|
20230705,160200,245349370,6170,6170,6170,6170,0
|
|
20230705,160100,245349370,6170,6170,6170,6170,0
|
|
20230705,160000,245349370,6170,6170,6170,6170,0
|
|
20230705,155900,245349370,6170,6170,6170,6170,0
|
|
20230705,155800,245349370,6170,6170,6170,6170,0
|
|
20230705,155700,245349370,6170,6170,6170,6170,0
|
|
20230705,155600,245349370,6170,6170,6170,6170,0
|
|
20230705,155500,245349370,6170,6170,6170,6170,0
|
|
20230705,155400,245349370,6170,6170,6170,6170,0
|
|
20230705,155300,245349370,6170,6170,6170,6170,0
|
|
20230705,155200,245349370,6170,6170,6170,6170,0
|
|
20230705,155100,245349370,6170,6170,6170,6170,313
|
|
20230705,155000,245349370,6170,6170,6170,6170,0
|
|
20230705,154900,245349370,6170,6170,6170,6170,0
|
|
20230705,154800,245349370,6170,6170,6170,6170,0
|
|
20230705,154700,245349370,6170,6170,6170,6170,0
|
|
20230705,154600,245349370,6170,6170,6170,6170,0
|
|
20230705,154500,245349370,6170,6170,6170,6170,0
|
|
20230705,154400,245349370,6170,6170,6170,6170,0
|
|
20230705,154300,245349370,6170,6170,6170,6170,0
|
|
20230705,154200,245349370,6170,6170,6170,6170,0
|
|
20230705,154100,245349370,6170,6170,6170,6170,0
|
|
20230705,154000,245349370,6170,6170,6170,6170,0
|
|
20230705,153900,245349370,6170,6170,6170,6170,0
|
|
20230705,153800,245349370,6170,6170,6170,6170,0
|
|
20230705,153700,245349370,6170,6170,6170,6170,0
|
|
20230705,153600,245349370,6170,6170,6170,6170,0
|
|
20230705,153500,245349370,6170,6170,6170,6170,0
|
|
20230705,153400,245349370,6170,6170,6170,6170,0
|
|
20230705,153300,245349370,6170,6170,6170,6170,0
|
|
20230705,153200,245349370,6170,6170,6170,6170,0
|
|
20230705,153100,245349370,6170,6170,6170,6170,0
|
|
20230705,153000,245349370,6170,6170,6170,6170,313
|
|
20230705,152900,243418160,6120,6120,6120,6120,0
|
|
20230705,152800,243418160,6120,6120,6120,6120,0
|
|
20230705,152700,243418160,6120,6120,6120,6120,0
|
|
20230705,152600,243418160,6120,6120,6120,6120,0
|
|
20230705,152500,243418160,6120,6120,6120,6120,0
|
|
20230705,152400,243418160,6120,6120,6120,6120,0
|
|
20230705,152300,243418160,6120,6120,6120,6120,0
|
|
20230705,152200,243418160,6120,6120,6120,6120,0
|
|
20230705,152100,243418160,6120,6120,6120,6120,0
|
|
20230705,152000,243418160,6120,6120,6120,6120,0
|
|
20230705,151900,243418160,6120,6120,6120,6120,139
|
|
20230705,151800,242567480,6120,6130,6130,6110,1610
|
|
20230705,151700,232711680,6150,6150,6150,6150,807
|
|
20230705,151600,227748630,6150,6150,6150,6150,863
|
|
20230705,151500,222441180,6150,6150,6150,6150,326
|
|
20230705,151400,220436280,6150,6190,6190,6150,333
|
|
20230705,151300,218388290,6120,6130,6130,6120,100
|
|
20230705,151200,217776150,6130,6160,6160,6130,2585
|
|
20230705,151100,201880230,6170,6170,6170,6170,0
|
|
20230705,151000,201880230,6170,6170,6170,6170,400
|
|
20230705,150900,199412230,6170,6170,6170,6170,1
|
|
20230705,150800,199406060,6170,6190,6190,6170,83
|
|
20230705,150700,198893930,6190,6180,6190,6180,33
|
|
20230705,150600,198689980,6190,6190,6190,6190,0
|
|
20230705,150500,198689980,6190,6190,6190,6190,0
|
|
20230705,150400,198689980,6190,6190,6190,6190,0
|
|
20230705,150300,198689980,6190,6190,6190,6190,6
|
|
20230705,150200,198652840,6160,6160,6160,6160,0
|
|
20230705,150100,198652840,6160,6160,6160,6160,0
|
|
20230705,150000,198652840,6160,6160,6160,6160,0
|
|
20230705,145900,198652840,6160,6160,6160,6160,0
|
|
20230705,145800,198652840,6160,6170,6170,6160,400
|
|
20230705,145700,196187110,6170,6180,6180,6170,215
|
|
20230705,145600,194858500,6180,6220,6220,6180,215
|
|
20230705,145500,193523760,6190,6190,6190,6190,220
|
|
20230705,145400,192161960,6180,6180,6180,6180,0
|
|
20230705,145300,192161960,6180,6190,6190,6180,372
|
|
20230705,145200,189862880,6180,6180,6180,6180,0
|
|
20230705,145100,189862880,6180,6190,6190,6180,177
|
|
20230705,145000,188767570,6190,6200,6200,6190,26
|
|
20230705,144900,188606600,6180,6180,6180,6180,0
|
|
20230705,144800,188606600,6180,6180,6180,6180,0
|
|
20230705,144700,188606600,6180,6180,6180,6180,0
|
|
20230705,144600,188606600,6180,6180,6180,6180,0
|
|
20230705,144500,188606600,6180,6170,6180,6160,640
|
|
20230705,144400,184661100,6180,6180,6180,6180,15
|
|
20230705,144300,184568400,6180,6180,6180,6180,0
|
|
20230705,144200,184568400,6180,6180,6180,6180,32
|
|
20230705,144100,184370640,6180,6180,6180,6180,0
|
|
20230705,144000,184370640,6180,6180,6180,6180,0
|
|
20230705,143900,184370640,6180,6180,6180,6180,0
|
|
20230705,143800,184370640,6180,6180,6180,6180,0
|
|
20230705,143700,184370640,6180,6180,6180,6180,0
|
|
20230705,143600,184370640,6180,6180,6180,6180,0
|
|
20230705,143500,184370640,6180,6180,6180,6180,0
|
|
20230705,143400,184370640,6180,6180,6180,6180,0
|
|
20230705,143300,184370640,6180,6180,6180,6170,540
|
|
20230705,143200,181035400,6180,6180,6180,6180,0
|
|
20230705,143100,181035400,6180,6190,6190,6170,1054
|
|
20230705,143000,174524320,6170,6170,6170,6170,0
|
|
20230705,142900,174524320,6170,6170,6170,6170,0
|
|
20230705,142800,174524320,6170,6180,6180,6170,2500
|
|
20230705,142700,159099070,6190,6190,6190,6190,55
|
|
20230705,142600,158758620,6200,6200,6200,6200,101
|
|
20230705,142500,158132420,6200,6200,6200,6200,0
|
|
20230705,142400,158132420,6200,6200,6200,6200,0
|
|
20230705,142300,158132420,6200,6200,6200,6200,0
|
|
20230705,142200,158132420,6200,6200,6200,6200,0
|
|
20230705,142100,158132420,6200,6200,6200,6200,601
|
|
20230705,142000,154406220,6170,6170,6170,6170,0
|
|
20230705,141900,154406220,6170,6230,6230,6170,3983
|
|
20230705,141800,129806090,6230,6210,6230,6210,210
|
|
20230705,141700,128500020,6190,6190,6190,6190,369
|
|
20230705,141600,126215910,6190,6190,6190,6190,4
|
|
20230705,141500,126191150,6190,6190,6190,6190,0
|
|
20230705,141400,126191150,6190,6190,6190,6190,0
|
|
20230705,141300,126191150,6190,6190,6190,6190,0
|
|
20230705,141200,126191150,6190,6190,6190,6190,0
|
|
20230705,141100,126191150,6190,6190,6190,6190,0
|
|
20230705,141000,126191150,6190,6190,6190,6190,4
|
|
20230705,140900,126166390,6190,6200,6200,6190,63
|
|
20230705,140800,125776410,6200,6200,6200,6200,0
|
|
20230705,140700,125776410,6200,6200,6200,6200,0
|
|
20230705,140600,125776410,6200,6200,6200,6200,0
|
|
20230705,140500,125776410,6200,6200,6200,6200,0
|
|
20230705,140400,125776410,6200,6200,6200,6200,0
|
|
20230705,140300,125776410,6200,6200,6200,6200,1
|
|
20230705,140200,125770210,6200,6200,6200,6200,0
|
|
20230705,140100,125770210,6200,6200,6200,6200,0
|
|
20230705,140000,125770210,6200,6200,6200,6200,32
|
|
20230705,135900,125571810,6210,6210,6210,6210,20
|
|
20230705,135800,125447610,6210,6210,6210,6210,3
|
|
20230705,135700,125428980,6210,6210,6210,6210,6
|
|
20230705,135600,125391720,6210,6210,6210,6210,3
|
|
20230705,135500,125373090,6210,6190,6210,6190,6
|
|
20230705,135400,125335890,6170,6170,6170,6170,0
|
|
20230705,135300,125335890,6170,6170,6170,6170,0
|
|
20230705,135200,125335890,6170,6180,6180,6170,90
|
|
20230705,135100,124779720,6180,6180,6180,6180,0
|
|
20230705,135000,124779720,6180,6180,6180,6180,0
|
|
20230705,134900,124779720,6180,6180,6180,6180,0
|
|
20230705,134800,124779720,6180,6180,6180,6180,0
|
|
20230705,134700,124779720,6180,6180,6180,6180,0
|
|
20230705,134600,124779720,6180,6180,6180,6180,0
|
|
20230705,134500,124779720,6180,6180,6180,6180,0
|
|
20230705,134400,124779720,6180,6180,6180,6180,0
|
|
20230705,134300,124779720,6180,6180,6180,6180,0
|
|
20230705,134200,124779720,6180,6180,6180,6180,0
|
|
20230705,134100,124779720,6180,6180,6180,6180,74
|
|
20230705,134000,124322400,6180,6180,6180,6180,0
|
|
20230705,133900,124322400,6180,6180,6180,6180,0
|
|
20230705,133800,124322400,6180,6180,6180,6180,0
|
|
20230705,133700,124322400,6180,6180,6180,6180,0
|
|
20230705,133600,124322400,6180,6180,6180,6180,0
|
|
20230705,133500,124322400,6180,6180,6180,6180,0
|
|
20230705,133400,124322400,6180,6180,6180,6180,0
|
|
20230705,133300,124322400,6180,6180,6180,6180,3
|
|
20230705,133200,124303860,6180,6180,6180,6180,0
|
|
20230705,133100,124303860,6180,6180,6180,6180,2
|
|
20230705,133000,124291500,6180,6190,6190,6180,66
|
|
20230705,132900,123883580,6200,6200,6200,6200,0
|
|
20230705,132800,123883580,6200,6210,6210,6200,9
|
|
20230705,132700,123827770,6210,6210,6210,6210,4
|
|
20230705,132600,123802930,6210,6210,6210,6210,4
|
|
20230705,132500,123778090,6210,6210,6210,6210,5
|
|
20230705,132400,123747040,6210,6200,6210,6200,2
|
|
20230705,132300,123734630,6190,6190,6190,6190,1
|
|
20230705,132200,123728440,6200,6200,6200,6200,28
|
|
20230705,132100,123554840,6200,6200,6200,6200,0
|
|
20230705,132000,123554840,6200,6200,6200,6200,0
|
|
20230705,131900,123554840,6200,6200,6200,6200,0
|
|
20230705,131800,123554840,6200,6200,6200,6200,0
|
|
20230705,131700,123554840,6200,6200,6200,6200,100
|
|
20230705,131600,122934840,6180,6180,6180,6180,0
|
|
20230705,131500,122934840,6180,6180,6180,6180,0
|
|
20230705,131400,122934840,6180,6180,6180,6180,0
|
|
20230705,131300,122934840,6180,6180,6180,6180,83
|
|
20230705,131200,122421900,6190,6190,6190,6190,0
|
|
20230705,131100,122421900,6190,6190,6190,6190,0
|
|
20230705,131000,122421900,6190,6190,6190,6190,0
|
|
20230705,130900,122421900,6190,6190,6190,6190,1
|
|
20230705,130800,122415710,6180,6170,6180,6170,668
|
|
20230705,130700,118289000,6160,6160,6160,6160,0
|
|
20230705,130600,118289000,6160,6160,6160,6160,0
|
|
20230705,130500,118289000,6160,6160,6160,6160,0
|
|
20230705,130400,118289000,6160,6160,6160,6160,0
|
|
20230705,130300,118289000,6160,6160,6160,6160,0
|
|
20230705,130200,118289000,6160,6160,6160,6160,0
|
|
20230705,130100,118289000,6160,6160,6160,6160,50
|
|
20230705,130000,117981000,6170,6170,6170,6170,0
|
|
20230705,125900,117981000,6170,6170,6170,6170,0
|
|
20230705,125800,117981000,6170,6170,6170,6170,0
|
|
20230705,125700,117981000,6170,6170,6170,6170,0
|
|
20230705,125600,117981000,6170,6170,6170,6170,0
|
|
20230705,125500,117981000,6170,6170,6170,6170,47
|
|
20230705,125400,117691010,6170,6170,6170,6170,0
|
|
20230705,125300,117691010,6170,6170,6170,6170,0
|
|
20230705,125200,117691010,6170,6170,6170,6170,16
|
|
20230705,125100,117592290,6170,6170,6170,6170,0
|
|
20230705,125000,117592290,6170,6170,6170,6170,20
|
|
20230705,124900,117468890,6170,6170,6170,6170,0
|
|
20230705,124800,117468890,6170,6170,6170,6170,24
|
|
20230705,124700,117320810,6180,6180,6180,6180,0
|
|
20230705,124600,117320810,6180,6180,6180,6180,324
|
|
20230705,124500,115318490,6160,6160,6160,6160,0
|
|
20230705,124400,115318490,6160,6160,6160,6160,0
|
|
20230705,124300,115318490,6160,6160,6160,6160,0
|
|
20230705,124200,115318490,6160,6160,6160,6160,0
|
|
20230705,124100,115318490,6160,6160,6160,6160,0
|
|
20230705,124000,115318490,6160,6160,6160,6160,0
|
|
20230705,123900,115318490,6160,6160,6160,6160,109
|
|
20230705,123800,114647050,6160,6160,6160,6160,0
|
|
20230705,123700,114647050,6160,6160,6160,6160,0
|
|
20230705,123600,114647050,6160,6160,6160,6160,0
|
|
20230705,123500,114647050,6160,6160,6160,6160,0
|
|
20230705,123400,114647050,6160,6160,6160,6160,0
|
|
20230705,123300,114647050,6160,6160,6160,6160,0
|
|
20230705,123200,114647050,6160,6170,6170,6160,129
|
|
20230705,123100,113851920,6160,6160,6160,6160,0
|
|
20230705,123000,113851920,6160,6160,6160,6160,0
|
|
20230705,122900,113851920,6160,6160,6160,6160,0
|
|
20230705,122800,113851920,6160,6160,6160,6160,0
|
|
20230705,122700,113851920,6160,6160,6160,6160,0
|
|
20230705,122600,113851920,6160,6160,6160,6160,0
|
|
20230705,122500,113851920,6160,6160,6160,6160,0
|
|
20230705,122400,113851920,6160,6160,6160,6160,0
|
|
20230705,122300,113851920,6160,6160,6160,6160,0
|
|
20230705,122200,113851920,6160,6160,6160,6160,0
|
|
20230705,122100,113851920,6160,6160,6160,6160,0
|
|
20230705,122000,113851920,6160,6160,6160,6160,0
|
|
20230705,121900,113851920,6160,6160,6160,6160,0
|
|
20230705,121800,113851920,6160,6160,6160,6160,0
|
|
20230705,121700,113851920,6160,6160,6160,6160,1
|
|
20230705,121600,113845760,6160,6160,6160,6160,0
|
|
20230705,121500,113845760,6160,6160,6160,6160,0
|
|
20230705,121400,113845760,6160,6160,6160,6160,0
|
|
20230705,121300,113845760,6160,6160,6160,6160,0
|
|
20230705,121200,113845760,6160,6160,6160,6160,39
|
|
20230705,121100,113605520,6150,6150,6150,6150,0
|
|
20230705,121000,113605520,6150,6150,6150,6150,0
|
|
20230705,120900,113605520,6150,6150,6150,6150,0
|
|
20230705,120800,113605520,6150,6150,6150,6150,0
|
|
20230705,120700,113605520,6150,6150,6150,6150,0
|
|
20230705,120600,113605520,6150,6150,6150,6150,0
|
|
20230705,120500,113605520,6150,6150,6150,6150,0
|
|
20230705,120400,113605520,6150,6150,6150,6150,0
|
|
20230705,120300,113605520,6150,6150,6150,6150,0
|
|
20230705,120200,113605520,6150,6160,6160,6150,466
|
|
20230705,120100,110736820,6160,6160,6160,6160,0
|
|
20230705,120000,110736820,6160,6160,6160,6160,0
|
|
20230705,115900,110736820,6160,6160,6160,6160,0
|
|
20230705,115800,110736820,6160,6160,6160,6160,120
|
|
20230705,115700,109997620,6170,6170,6170,6170,0
|
|
20230705,115600,109997620,6170,6170,6170,6170,0
|
|
20230705,115500,109997620,6170,6170,6170,6170,0
|
|
20230705,115400,109997620,6170,6170,6170,6170,0
|
|
20230705,115300,109997620,6170,6160,6170,6160,90
|
|
20230705,115200,109442440,6150,6150,6150,6150,0
|
|
20230705,115100,109442440,6150,6150,6150,6150,99
|
|
20230705,115000,108833590,6150,6150,6150,6150,0
|
|
20230705,114900,108833590,6150,6150,6150,6150,0
|
|
20230705,114800,108833590,6150,6150,6150,6150,0
|
|
20230705,114700,108833590,6150,6150,6150,6150,150
|
|
20230705,114600,107911090,6160,6160,6160,6160,200
|
|
20230705,114500,106679090,6160,6160,6160,6160,0
|
|
20230705,114400,106679090,6160,6160,6160,6160,0
|
|
20230705,114300,106679090,6160,6160,6160,6160,165
|
|
20230705,114200,105662690,6160,6160,6160,6160,0
|
|
20230705,114100,105662690,6160,6160,6160,6160,236
|
|
20230705,114000,104208930,6150,6150,6150,6150,0
|
|
20230705,113900,104208930,6150,6150,6150,6150,180
|
|
20230705,113800,103101930,6150,6150,6150,6150,1
|
|
20230705,113700,103095780,6150,6150,6150,6150,14
|
|
20230705,113600,103009680,6160,6160,6160,6160,0
|
|
20230705,113500,103009680,6160,6160,6160,6160,0
|
|
20230705,113400,103009680,6160,6160,6160,6160,0
|
|
20230705,113300,103009680,6160,6160,6160,6160,0
|
|
20230705,113200,103009680,6160,6160,6160,6160,0
|
|
20230705,113100,103009680,6160,6160,6160,6160,21
|
|
20230705,113000,102880320,6150,6150,6150,6150,0
|
|
20230705,112900,102880320,6150,6150,6150,6150,0
|
|
20230705,112800,102880320,6150,6150,6150,6150,0
|
|
20230705,112700,102880320,6150,6150,6150,6150,9
|
|
20230705,112600,102824970,6150,6150,6150,6150,0
|
|
20230705,112500,102824970,6150,6150,6150,6150,10
|
|
20230705,112400,102763470,6150,6150,6150,6150,0
|
|
20230705,112300,102763470,6150,6150,6150,6150,0
|
|
20230705,112200,102763470,6150,6150,6150,6150,0
|
|
20230705,112100,102763470,6150,6150,6150,6150,4
|
|
20230705,112000,102738870,6160,6160,6160,6160,0
|
|
20230705,111900,102738870,6160,6160,6160,6160,616
|
|
20230705,111800,98944310,6160,6160,6160,6160,401
|
|
20230705,111700,96474150,6170,6170,6170,6170,20
|
|
20230705,111600,96350750,6170,6170,6170,6170,0
|
|
20230705,111500,96350750,6170,6170,6170,6170,0
|
|
20230705,111400,96350750,6170,6160,6170,6160,23
|
|
20230705,111300,96208970,6170,6170,6170,6170,0
|
|
20230705,111200,96208970,6170,6170,6170,6170,16
|
|
20230705,111100,96110250,6170,6170,6170,6170,0
|
|
20230705,111000,96110250,6170,6170,6170,6170,0
|
|
20230705,110900,96110250,6170,6170,6170,6170,0
|
|
20230705,110800,96110250,6170,6170,6170,6170,0
|
|
20230705,110700,96110250,6170,6170,6170,6170,0
|
|
20230705,110600,96110250,6170,6170,6170,6170,0
|
|
20230705,110500,96110250,6170,6170,6170,6170,0
|
|
20230705,110400,96110250,6170,6170,6170,6170,0
|
|
20230705,110300,96110250,6170,6170,6170,6170,0
|
|
20230705,110200,96110250,6170,6170,6170,6170,0
|
|
20230705,110100,96110250,6170,6170,6170,6170,0
|
|
20230705,110000,96110250,6170,6170,6170,6170,0
|
|
20230705,105900,96110250,6170,6170,6170,6170,0
|
|
20230705,105800,96110250,6170,6170,6170,6170,0
|
|
20230705,105700,96110250,6170,6170,6170,6170,0
|
|
20230705,105600,96110250,6170,6170,6170,6170,0
|
|
20230705,105500,96110250,6170,6170,6170,6170,28
|
|
20230705,105400,95937490,6160,6160,6160,6160,0
|
|
20230705,105300,95937490,6160,6160,6160,6160,500
|
|
20230705,105200,92857490,6170,6170,6170,6170,6
|
|
20230705,105100,92820470,6160,6160,6160,6160,0
|
|
20230705,105000,92820470,6160,6160,6160,6160,20
|
|
20230705,104900,92697270,6160,6160,6160,6160,0
|
|
20230705,104800,92697270,6160,6160,6160,6160,0
|
|
20230705,104700,92697270,6160,6160,6160,6160,0
|
|
20230705,104600,92697270,6160,6160,6160,6160,0
|
|
20230705,104500,92697270,6160,6160,6160,6160,0
|
|
20230705,104400,92697270,6160,6160,6160,6160,0
|
|
20230705,104300,92697270,6160,6160,6160,6160,76
|
|
20230705,104200,92229110,6170,6170,6170,6170,0
|
|
20230705,104100,92229110,6170,6170,6170,6170,0
|
|
20230705,104000,92229110,6170,6170,6170,6170,25
|
|
20230705,103900,92074860,6170,6170,6170,6170,0
|
|
20230705,103800,92074860,6170,6170,6170,6170,71
|
|
20230705,103700,91636790,6170,6170,6170,6170,149
|
|
20230705,103600,90717460,6170,6170,6170,6170,160
|
|
20230705,103500,89730260,6170,6170,6170,6170,10
|
|
20230705,103400,89668560,6170,6170,6170,6170,0
|
|
20230705,103300,89668560,6170,6170,6170,6170,0
|
|
20230705,103200,89668560,6170,6170,6170,6160,31
|
|
20230705,103100,89477300,6170,6160,6170,6160,8
|
|
20230705,103000,89427960,6160,6160,6160,6160,538
|
|
20230705,102900,86113880,6170,6170,6170,6170,2
|
|
20230705,102800,86101540,6160,6160,6160,6160,0
|
|
20230705,102700,86101540,6160,6160,6160,6160,505
|
|
20230705,102600,82990740,6160,6160,6160,6160,10
|
|
20230705,102500,82929140,6170,6170,6170,6170,5
|
|
20230705,102400,82898290,6170,6170,6170,6170,21
|
|
20230705,102300,82768720,6170,6170,6170,6170,355
|
|
20230705,102200,80578370,6170,6180,6180,6170,600
|
|
20230705,102100,76875540,6200,6200,6200,6200,2
|
|
20230705,102000,76863140,6160,6220,6220,6160,2032
|
|
20230705,101900,64319040,6220,6200,6220,6200,243
|
|
20230705,101800,62812420,6180,6180,6180,6180,0
|
|
20230705,101700,62812420,6180,6200,6200,6180,900
|
|
20230705,101600,57245640,6200,6200,6200,6190,148
|
|
20230705,101500,56328640,6200,6200,6200,6200,7
|
|
20230705,101400,56285240,6200,6200,6200,6200,8
|
|
20230705,101300,56235640,6200,6210,6210,6200,197
|
|
20230705,101200,55012970,6210,6210,6210,6210,0
|
|
20230705,101100,55012970,6210,6230,6230,6210,31
|
|
20230705,101000,54820440,6230,6250,6250,6230,520
|
|
20230705,100900,51575030,6250,6250,6250,6250,0
|
|
20230705,100800,51575030,6250,6250,6250,6250,1000
|
|
20230705,100700,45325030,6250,6250,6250,6250,186
|
|
20230705,100600,44162530,6270,6270,6270,6270,0
|
|
20230705,100500,44162530,6270,6270,6270,6270,0
|
|
20230705,100400,44162530,6270,6270,6270,6270,0
|
|
20230705,100300,44162530,6270,6270,6270,6270,0
|
|
20230705,100200,44162530,6270,6240,6270,6240,3
|
|
20230705,100100,44143760,6240,6240,6240,6240,0
|
|
20230705,100000,44143760,6240,6240,6240,6240,72
|
|
20230705,095900,43694480,6230,6240,6240,6230,9
|
|
20230705,095800,43638340,6240,6220,6240,6220,649
|
|
20230705,095700,39596300,6220,6220,6220,6220,0
|
|
20230705,095600,39596300,6220,6220,6220,6220,27
|
|
20230705,095500,39428360,6210,6210,6210,6210,0
|
|
20230705,095400,39428360,6210,6210,6210,6210,1
|
|
20230705,095300,39422150,6200,6220,6220,6200,281
|
|
20230705,095200,37676890,6220,6220,6220,6220,0
|
|
20230705,095100,37676890,6220,6220,6220,6220,50
|
|
20230705,095000,37365890,6220,6220,6220,6220,0
|
|
20230705,094900,37365890,6220,6220,6220,6220,0
|
|
20230705,094800,37365890,6220,6220,6220,6220,10
|
|
20230705,094700,37303690,6210,6210,6210,6210,0
|
|
20230705,094600,37303690,6210,6230,6230,6210,420
|
|
20230705,094500,34694570,6240,6230,6240,6230,40
|
|
20230705,094400,34445170,6240,6240,6240,6240,0
|
|
20230705,094300,34445170,6240,6240,6240,6240,241
|
|
20230705,094200,32941330,6250,6250,6250,6250,0
|
|
20230705,094100,32941330,6250,6260,6260,6250,184
|
|
20230705,094000,31790530,6270,6270,6270,6270,0
|
|
20230705,093900,31790530,6270,6270,6270,6270,5
|
|
20230705,093800,31759180,6270,6260,6270,6260,11
|
|
20230705,093700,31690280,6260,6260,6270,6260,7
|
|
20230705,093600,31646450,6250,6250,6250,6250,1
|
|
20230705,093500,31640200,6250,6260,6260,6250,6
|
|
20230705,093400,31602650,6270,6270,6270,6270,0
|
|
20230705,093300,31602650,6270,6280,6280,6270,25
|
|
20230705,093200,31445800,6270,6280,6280,6270,3
|
|
20230705,093100,31426970,6280,6280,6280,6280,2
|
|
20230705,093000,31414410,6280,6270,6280,6270,3
|
|
20230705,092900,31395580,6270,6270,6270,6270,0
|
|
20230705,092800,31395580,6270,6260,6270,6260,423
|
|
20230705,092700,28747220,6260,6260,6260,6260,30
|
|
20230705,092600,28559420,6260,6260,6260,6260,32
|
|
20230705,092500,28359100,6260,6260,6260,6250,86
|
|
20230705,092400,27821540,6260,6270,6270,6260,69
|
|
20230705,092300,27389550,6270,6270,6270,6270,58
|
|
20230705,092200,27025890,6270,6270,6270,6270,31
|
|
20230705,092100,26831520,6270,6250,6270,6250,57
|
|
20230705,092000,26475230,6260,6230,6270,6230,4
|
|
20230705,091900,26450220,6210,6270,6270,6210,39
|
|
20230705,091800,26207550,6280,6280,6280,6280,71
|
|
20230705,091700,25761670,6280,6260,6280,6200,175
|
|
20230705,091600,24667750,6280,6290,6290,6270,311
|
|
20230705,091500,22717750,6290,6280,6290,6280,165
|
|
20230705,091400,21680900,6290,6280,6290,6260,618
|
|
20230705,091300,17807150,6280,6270,6280,6270,72
|
|
20230705,091200,17355050,6280,6260,6280,6260,47
|
|
20230705,091100,17060120,6260,6280,6280,6260,39
|
|
20230705,091000,16815300,6280,6270,6280,6190,229
|
|
20230705,090900,15380270,6270,6290,6300,6270,259
|
|
20230705,090800,13751230,6290,6280,6290,6280,126
|
|
20230705,090700,12958890,6280,6290,6300,6210,500
|
|
20230705,090600,9829700,6290,6250,6290,6250,139
|
|
20230705,090500,8958790,6250,6240,6250,6240,10
|
|
20230705,090400,8896320,6240,6220,6240,6190,400
|
|
20230705,090300,6416040,6200,6210,6210,6200,50
|
|
20230705,090200,6106020,6200,6220,6220,6190,327
|
|
20230705,090100,4080290,6190,6260,6260,6190,70
|
|
20230705,090000,3642790,6160,6280,6280,6160,585
|