614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,191100,975106460,6350,6350,6350,6350,4927
|
|
20230703,191000,975106460,6350,6350,6350,6350,0
|
|
20230703,190900,975106460,6350,6350,6350,6350,0
|
|
20230703,190800,975106460,6350,6350,6350,6350,0
|
|
20230703,190700,975106460,6350,6350,6350,6350,0
|
|
20230703,190600,975106460,6350,6350,6350,6350,0
|
|
20230703,190500,975106460,6350,6350,6350,6350,0
|
|
20230703,190400,975106460,6350,6350,6350,6350,0
|
|
20230703,190300,975106460,6350,6350,6350,6350,0
|
|
20230703,190200,975106460,6350,6350,6350,6350,0
|
|
20230703,190100,975106460,6350,6350,6350,6350,0
|
|
20230703,190000,975106460,6350,6350,6350,6350,0
|
|
20230703,185900,975106460,6350,6350,6350,6350,0
|
|
20230703,185800,975106460,6350,6350,6350,6350,0
|
|
20230703,185700,975106460,6350,6350,6350,6350,0
|
|
20230703,185600,975106460,6350,6350,6350,6350,0
|
|
20230703,185500,975106460,6350,6350,6350,6350,0
|
|
20230703,185400,975106460,6350,6350,6350,6350,0
|
|
20230703,185300,975106460,6350,6350,6350,6350,0
|
|
20230703,185200,975106460,6350,6350,6350,6350,0
|
|
20230703,185100,975106460,6350,6350,6350,6350,0
|
|
20230703,185000,975106460,6350,6350,6350,6350,0
|
|
20230703,184900,975106460,6350,6350,6350,6350,0
|
|
20230703,184800,975106460,6350,6350,6350,6350,0
|
|
20230703,184700,975106460,6350,6350,6350,6350,0
|
|
20230703,184600,975106460,6350,6350,6350,6350,0
|
|
20230703,184500,975106460,6350,6350,6350,6350,0
|
|
20230703,184400,975106460,6350,6350,6350,6350,0
|
|
20230703,184300,975106460,6350,6350,6350,6350,0
|
|
20230703,184200,975106460,6350,6350,6350,6350,0
|
|
20230703,184100,975106460,6350,6350,6350,6350,4927
|
|
20230703,184000,975106460,6350,6350,6350,6350,0
|
|
20230703,183900,975106460,6350,6350,6350,6350,0
|
|
20230703,183800,975106460,6350,6350,6350,6350,0
|
|
20230703,183700,975106460,6350,6350,6350,6350,0
|
|
20230703,183600,975106460,6350,6350,6350,6350,0
|
|
20230703,183500,975106460,6350,6350,6350,6350,0
|
|
20230703,183400,975106460,6350,6350,6350,6350,0
|
|
20230703,183300,975106460,6350,6350,6350,6350,0
|
|
20230703,183200,975106460,6350,6350,6350,6350,0
|
|
20230703,183100,975106460,6350,6350,6350,6350,0
|
|
20230703,183000,975106460,6350,6350,6350,6350,0
|
|
20230703,182900,975106460,6350,6350,6350,6350,0
|
|
20230703,182800,975106460,6350,6350,6350,6350,0
|
|
20230703,182700,975106460,6350,6350,6350,6350,0
|
|
20230703,182600,975106460,6350,6350,6350,6350,0
|
|
20230703,182500,975106460,6350,6350,6350,6350,0
|
|
20230703,182400,975106460,6350,6350,6350,6350,0
|
|
20230703,182300,975106460,6350,6350,6350,6350,0
|
|
20230703,182200,975106460,6350,6350,6350,6350,0
|
|
20230703,182100,975106460,6350,6350,6350,6350,0
|
|
20230703,182000,975106460,6350,6350,6350,6350,0
|
|
20230703,181900,975106460,6350,6350,6350,6350,0
|
|
20230703,181800,975106460,6350,6350,6350,6350,0
|
|
20230703,181700,975106460,6350,6350,6350,6350,0
|
|
20230703,181600,975106460,6350,6350,6350,6350,0
|
|
20230703,181500,975106460,6350,6350,6350,6350,0
|
|
20230703,181400,975106460,6350,6350,6350,6350,0
|
|
20230703,181300,975106460,6350,6350,6350,6350,0
|
|
20230703,181200,975106460,6350,6350,6350,6350,0
|
|
20230703,181100,975106460,6350,6350,6350,6350,4927
|
|
20230703,181000,975106460,6350,6350,6350,6350,0
|
|
20230703,180900,975106460,6350,6350,6350,6350,0
|
|
20230703,180800,975106460,6350,6350,6350,6350,0
|
|
20230703,180700,975106460,6350,6350,6350,6350,0
|
|
20230703,180600,975106460,6350,6350,6350,6350,0
|
|
20230703,180500,975106460,6350,6350,6350,6350,0
|
|
20230703,180400,975106460,6350,6350,6350,6350,0
|
|
20230703,180300,975106460,6350,6350,6350,6350,0
|
|
20230703,180200,975106460,6350,6350,6350,6350,0
|
|
20230703,180100,975106460,6350,6350,6350,6350,0
|
|
20230703,180000,975106460,6350,6350,6350,6350,0
|
|
20230703,175900,975106460,6350,6350,6350,6350,0
|
|
20230703,175800,975106460,6350,6350,6350,6350,0
|
|
20230703,175700,975106460,6350,6350,6350,6350,0
|
|
20230703,175600,975106460,6350,6350,6350,6350,0
|
|
20230703,175500,975106460,6350,6350,6350,6350,0
|
|
20230703,175400,975106460,6350,6350,6350,6350,0
|
|
20230703,175300,975106460,6350,6350,6350,6350,0
|
|
20230703,175200,975106460,6350,6350,6350,6350,0
|
|
20230703,175100,975106460,6350,6350,6350,6350,0
|
|
20230703,175000,975106460,6350,6350,6350,6350,0
|
|
20230703,174900,975106460,6350,6350,6350,6350,0
|
|
20230703,174800,975106460,6350,6350,6350,6350,0
|
|
20230703,174700,975106460,6350,6350,6350,6350,0
|
|
20230703,174600,975106460,6350,6350,6350,6350,0
|
|
20230703,174500,975106460,6350,6350,6350,6350,0
|
|
20230703,174400,975106460,6350,6350,6350,6350,0
|
|
20230703,174300,975106460,6350,6350,6350,6350,0
|
|
20230703,174200,975106460,6350,6350,6350,6350,0
|
|
20230703,174100,975106460,6350,6350,6350,6350,4927
|
|
20230703,174000,975106460,6350,6350,6350,6350,0
|
|
20230703,173900,975106460,6350,6350,6350,6350,0
|
|
20230703,173800,975106460,6350,6350,6350,6350,0
|
|
20230703,173700,975106460,6350,6350,6350,6350,0
|
|
20230703,173600,975106460,6350,6350,6350,6350,0
|
|
20230703,173500,975106460,6350,6350,6350,6350,0
|
|
20230703,173400,975106460,6350,6350,6350,6350,0
|
|
20230703,173300,975106460,6350,6350,6350,6350,0
|
|
20230703,173200,975106460,6350,6350,6350,6350,0
|
|
20230703,173100,975106460,6350,6350,6350,6350,0
|
|
20230703,173000,975106460,6350,6350,6350,6350,0
|
|
20230703,172900,975106460,6350,6350,6350,6350,0
|
|
20230703,172800,975106460,6350,6350,6350,6350,0
|
|
20230703,172700,975106460,6350,6350,6350,6350,0
|
|
20230703,172600,975106460,6350,6350,6350,6350,0
|
|
20230703,172500,975106460,6350,6350,6350,6350,0
|
|
20230703,172400,975106460,6350,6350,6350,6350,0
|
|
20230703,172300,975106460,6350,6350,6350,6350,0
|
|
20230703,172200,975106460,6350,6350,6350,6350,0
|
|
20230703,172100,975106460,6350,6350,6350,6350,0
|
|
20230703,172000,975106460,6350,6350,6350,6350,0
|
|
20230703,171900,975106460,6350,6350,6350,6350,0
|
|
20230703,171800,975106460,6350,6350,6350,6350,0
|
|
20230703,171700,975106460,6350,6350,6350,6350,0
|
|
20230703,171600,975106460,6350,6350,6350,6350,0
|
|
20230703,171500,975106460,6350,6350,6350,6350,0
|
|
20230703,171400,975106460,6350,6350,6350,6350,0
|
|
20230703,171300,975106460,6350,6350,6350,6350,0
|
|
20230703,171200,975106460,6350,6350,6350,6350,0
|
|
20230703,171100,975106460,6350,6350,6350,6350,4927
|
|
20230703,171000,975106460,6350,6350,6350,6350,0
|
|
20230703,170900,975106460,6350,6350,6350,6350,0
|
|
20230703,170800,975106460,6350,6350,6350,6350,0
|
|
20230703,170700,975106460,6350,6350,6350,6350,0
|
|
20230703,170600,975106460,6350,6350,6350,6350,0
|
|
20230703,170500,975106460,6350,6350,6350,6350,0
|
|
20230703,170400,975106460,6350,6350,6350,6350,0
|
|
20230703,170300,975106460,6350,6350,6350,6350,0
|
|
20230703,170200,975106460,6350,6350,6350,6350,0
|
|
20230703,170100,975106460,6350,6350,6350,6350,0
|
|
20230703,170000,975106460,6350,6350,6350,6350,0
|
|
20230703,165900,975106460,6350,6350,6350,6350,0
|
|
20230703,165800,975106460,6350,6350,6350,6350,0
|
|
20230703,165700,975106460,6350,6350,6350,6350,0
|
|
20230703,165600,975106460,6350,6350,6350,6350,0
|
|
20230703,165500,975106460,6350,6350,6350,6350,0
|
|
20230703,165400,975106460,6350,6350,6350,6350,0
|
|
20230703,165300,975106460,6350,6350,6350,6350,0
|
|
20230703,165200,975106460,6350,6350,6350,6350,0
|
|
20230703,165100,975106460,6350,6350,6350,6350,0
|
|
20230703,165000,975106460,6350,6350,6350,6350,0
|
|
20230703,164900,975106460,6350,6350,6350,6350,0
|
|
20230703,164800,975106460,6350,6350,6350,6350,0
|
|
20230703,164700,975106460,6350,6350,6350,6350,0
|
|
20230703,164600,975106460,6350,6350,6350,6350,0
|
|
20230703,164500,975106460,6350,6350,6350,6350,0
|
|
20230703,164400,975106460,6350,6350,6350,6350,0
|
|
20230703,164300,975106460,6350,6350,6350,6350,0
|
|
20230703,164200,975106460,6350,6350,6350,6350,0
|
|
20230703,164100,975106460,6350,6350,6350,6350,4927
|
|
20230703,164000,975106460,6350,6350,6350,6350,0
|
|
20230703,163900,975106460,6350,6350,6350,6350,0
|
|
20230703,163800,975106460,6350,6350,6350,6350,0
|
|
20230703,163700,975106460,6350,6350,6350,6350,0
|
|
20230703,163600,975106460,6350,6350,6350,6350,0
|
|
20230703,163500,975106460,6350,6350,6350,6350,0
|
|
20230703,163400,975106460,6350,6350,6350,6350,0
|
|
20230703,163300,975106460,6350,6350,6350,6350,0
|
|
20230703,163200,975106460,6350,6350,6350,6350,0
|
|
20230703,163100,975106460,6350,6350,6350,6350,0
|
|
20230703,163000,975106460,6350,6350,6350,6350,0
|
|
20230703,162900,975106460,6350,6350,6350,6350,0
|
|
20230703,162800,975106460,6350,6350,6350,6350,0
|
|
20230703,162700,975106460,6350,6350,6350,6350,0
|
|
20230703,162600,975106460,6350,6350,6350,6350,0
|
|
20230703,162500,975106460,6350,6350,6350,6350,0
|
|
20230703,162400,975106460,6350,6350,6350,6350,0
|
|
20230703,162300,975106460,6350,6350,6350,6350,0
|
|
20230703,162200,975106460,6350,6350,6350,6350,0
|
|
20230703,162100,975106460,6350,6350,6350,6350,0
|
|
20230703,162000,975106460,6350,6350,6350,6350,0
|
|
20230703,161900,975106460,6350,6350,6350,6350,0
|
|
20230703,161800,975106460,6350,6350,6350,6350,0
|
|
20230703,161700,975106460,6350,6350,6350,6350,0
|
|
20230703,161600,975106460,6350,6350,6350,6350,0
|
|
20230703,161500,975106460,6350,6350,6350,6350,0
|
|
20230703,161400,975106460,6350,6350,6350,6350,0
|
|
20230703,161300,975106460,6350,6350,6350,6350,0
|
|
20230703,161200,975106460,6350,6350,6350,6350,0
|
|
20230703,161100,975106460,6350,6350,6350,6350,4927
|
|
20230703,161000,975106460,6350,6350,6350,6350,0
|
|
20230703,160900,975106460,6350,6350,6350,6350,0
|
|
20230703,160800,975106460,6350,6350,6350,6350,0
|
|
20230703,160700,975106460,6350,6350,6350,6350,0
|
|
20230703,160600,975106460,6350,6350,6350,6350,0
|
|
20230703,160500,975106460,6350,6350,6350,6350,0
|
|
20230703,160400,975106460,6350,6350,6350,6350,0
|
|
20230703,160300,975106460,6350,6350,6350,6350,0
|
|
20230703,160200,975106460,6350,6350,6350,6350,0
|
|
20230703,160100,975106460,6350,6350,6350,6350,0
|
|
20230703,160000,975106460,6350,6350,6350,6350,0
|
|
20230703,155900,975106460,6350,6350,6350,6350,0
|
|
20230703,155800,975106460,6350,6350,6350,6350,0
|
|
20230703,155700,975106460,6350,6350,6350,6350,0
|
|
20230703,155600,975106460,6350,6350,6350,6350,0
|
|
20230703,155500,975106460,6350,6350,6350,6350,0
|
|
20230703,155400,975106460,6350,6350,6350,6350,0
|
|
20230703,155300,975106460,6350,6350,6350,6350,0
|
|
20230703,155200,975106460,6350,6350,6350,6350,0
|
|
20230703,155100,975106460,6350,6350,6350,6350,0
|
|
20230703,155000,975106460,6350,6350,6350,6350,0
|
|
20230703,154900,975106460,6350,6350,6350,6350,0
|
|
20230703,154800,975106460,6350,6350,6350,6350,0
|
|
20230703,154700,975106460,6350,6350,6350,6350,0
|
|
20230703,154600,975106460,6350,6350,6350,6350,0
|
|
20230703,154500,975106460,6350,6350,6350,6350,0
|
|
20230703,154400,975106460,6350,6350,6350,6350,0
|
|
20230703,154300,975106460,6350,6350,6350,6350,0
|
|
20230703,154200,975106460,6350,6350,6350,6350,0
|
|
20230703,154100,975106460,6350,6350,6350,6350,4927
|
|
20230703,154000,975106460,6350,6350,6350,6350,0
|
|
20230703,153900,975106460,6350,6350,6350,6350,0
|
|
20230703,153800,975106460,6350,6350,6350,6350,0
|
|
20230703,153700,975106460,6350,6350,6350,6350,0
|
|
20230703,153600,975106460,6350,6350,6350,6350,0
|
|
20230703,153500,975106460,6350,6350,6350,6350,0
|
|
20230703,153400,975106460,6350,6350,6350,6350,0
|
|
20230703,153300,975106460,6350,6350,6350,6350,0
|
|
20230703,153200,975106460,6350,6350,6350,6350,0
|
|
20230703,153100,975106460,6350,6350,6350,6350,0
|
|
20230703,153000,975106460,6350,6350,6350,6350,4927
|
|
20230703,152900,943820010,6360,6360,6360,6360,0
|
|
20230703,152800,943820010,6360,6360,6360,6360,0
|
|
20230703,152700,943820010,6360,6360,6360,6360,0
|
|
20230703,152600,943820010,6360,6360,6360,6360,0
|
|
20230703,152500,943820010,6360,6360,6360,6360,0
|
|
20230703,152400,943820010,6360,6360,6360,6360,0
|
|
20230703,152300,943820010,6360,6360,6360,6360,0
|
|
20230703,152200,943820010,6360,6360,6360,6360,0
|
|
20230703,152100,943820010,6360,6360,6360,6360,0
|
|
20230703,152000,943820010,6360,6360,6360,6360,0
|
|
20230703,151900,943820010,6360,6360,6360,6350,1228
|
|
20230703,151800,936010180,6360,6360,6360,6350,362
|
|
20230703,151700,933708240,6360,6360,6360,6350,3909
|
|
20230703,151600,908849270,6360,6370,6370,6360,669
|
|
20230703,151500,904590010,6370,6360,6370,6360,785
|
|
20230703,151400,899597380,6360,6370,6370,6360,834
|
|
20230703,151300,894290810,6370,6370,6370,6370,922
|
|
20230703,151200,888417670,6370,6360,6370,6360,162
|
|
20230703,151100,887386640,6360,6370,6370,6350,805
|
|
20230703,151000,882258900,6370,6360,6370,6350,868
|
|
20230703,150900,876733650,6350,6350,6350,6350,553
|
|
20230703,150800,873222100,6350,6340,6350,6340,1429
|
|
20230703,150700,864153160,6350,6350,6350,6340,1921
|
|
20230703,150600,851967630,6340,6290,6360,6290,1559
|
|
20230703,150500,842088970,6300,6320,6320,6300,816
|
|
20230703,150400,836937070,6310,6310,6310,6310,201
|
|
20230703,150300,835668760,6300,6310,6310,6300,412
|
|
20230703,150200,833071770,6310,6320,6320,6310,137
|
|
20230703,150100,832206290,6310,6300,6310,6290,1177
|
|
20230703,150000,824796160,6300,6310,6310,6300,177
|
|
20230703,145900,823681050,6320,6290,6320,6290,483
|
|
20230703,145800,820638480,6300,6320,6320,6300,23
|
|
20230703,145700,820493180,6300,6300,6300,6290,2015
|
|
20230703,145600,807816580,6300,6320,6320,6290,504
|
|
20230703,145500,804641500,6320,6340,6340,6290,2178
|
|
20230703,145400,790914760,6340,6360,6400,6280,7859
|
|
20230703,145300,741101650,6360,6290,6410,6290,23889
|
|
20230703,145200,589678300,6290,6290,6290,6290,0
|
|
20230703,145100,589678300,6290,6280,6290,6280,301
|
|
20230703,145000,587785500,6270,6270,6270,6270,269
|
|
20230703,144900,586098870,6270,6270,6270,6260,604
|
|
20230703,144800,582311830,6270,6270,6270,6270,0
|
|
20230703,144700,582311830,6270,6270,6270,6270,0
|
|
20230703,144600,582311830,6270,6270,6270,6270,0
|
|
20230703,144500,582311830,6270,6270,6270,6270,50
|
|
20230703,144400,581998330,6270,6270,6270,6270,0
|
|
20230703,144300,581998330,6270,6270,6270,6270,0
|
|
20230703,144200,581998330,6270,6270,6270,6270,530
|
|
20230703,144100,578675230,6270,6270,6270,6270,0
|
|
20230703,144000,578675230,6270,6270,6270,6270,100
|
|
20230703,143900,578048230,6270,6270,6270,6270,109
|
|
20230703,143800,577364800,6270,6270,6270,6270,13
|
|
20230703,143700,577283290,6270,6270,6270,6270,100
|
|
20230703,143600,576656290,6280,6260,6280,6250,1555
|
|
20230703,143500,566922520,6280,6280,6280,6280,12
|
|
20230703,143400,566847160,6280,6280,6280,6280,0
|
|
20230703,143300,566847160,6280,6280,6280,6280,0
|
|
20230703,143200,566847160,6280,6280,6280,6280,0
|
|
20230703,143100,566847160,6280,6260,6280,6260,11
|
|
20230703,143000,566778280,6260,6270,6270,6260,210
|
|
20230703,142900,565461780,6280,6280,6280,6280,0
|
|
20230703,142800,565461780,6280,6280,6280,6280,1
|
|
20230703,142700,565455500,6280,6280,6280,6280,0
|
|
20230703,142600,565455500,6280,6280,6280,6280,0
|
|
20230703,142500,565455500,6280,6280,6280,6280,0
|
|
20230703,142400,565455500,6280,6250,6280,6250,1575
|
|
20230703,142300,555599750,6250,6250,6250,6250,955
|
|
20230703,142200,549631000,6250,6270,6270,6250,177
|
|
20230703,142100,548521370,6270,6250,6270,6250,15
|
|
20230703,142000,548427600,6250,6250,6250,6250,0
|
|
20230703,141900,548427600,6250,6250,6250,6250,50
|
|
20230703,141800,548115100,6250,6250,6250,6250,200
|
|
20230703,141700,546865100,6260,6260,6260,6260,0
|
|
20230703,141600,546865100,6260,6260,6260,6260,51
|
|
20230703,141500,546545840,6280,6280,6280,6280,0
|
|
20230703,141400,546545840,6280,6280,6280,6280,0
|
|
20230703,141300,546545840,6280,6280,6280,6280,0
|
|
20230703,141200,546545840,6280,6280,6280,6280,10
|
|
20230703,141100,546483040,6280,6280,6280,6280,0
|
|
20230703,141000,546483040,6280,6280,6280,6280,15
|
|
20230703,140900,546388840,6290,6290,6290,6290,0
|
|
20230703,140800,546388840,6290,6290,6290,6290,0
|
|
20230703,140700,546388840,6290,6260,6290,6260,680
|
|
20230703,140600,542123640,6260,6260,6260,6260,0
|
|
20230703,140500,542123640,6260,6260,6260,6260,392
|
|
20230703,140400,539669720,6260,6260,6260,6260,158
|
|
20230703,140300,538680640,6290,6290,6290,6290,0
|
|
20230703,140200,538680640,6290,6280,6290,6280,693
|
|
20230703,140100,534326280,6280,6280,6280,6280,465
|
|
20230703,140000,531406080,6290,6290,6290,6290,159
|
|
20230703,135900,530405970,6290,6290,6290,6290,1
|
|
20230703,135800,530399680,6260,6290,6290,6260,201
|
|
20230703,135700,529141390,6260,6260,6260,6260,1
|
|
20230703,135600,529135130,6260,6260,6260,6260,0
|
|
20230703,135500,529135130,6260,6260,6260,6260,239
|
|
20230703,135400,527638990,6260,6260,6260,6260,0
|
|
20230703,135300,527638990,6260,6260,6260,6260,0
|
|
20230703,135200,527638990,6260,6260,6260,6260,159
|
|
20230703,135100,526643650,6290,6290,6290,6290,100
|
|
20230703,135000,526014650,6290,6290,6290,6290,0
|
|
20230703,134900,526014650,6290,6290,6290,6290,0
|
|
20230703,134800,526014650,6290,6290,6290,6290,0
|
|
20230703,134700,526014650,6290,6290,6290,6290,0
|
|
20230703,134600,526014650,6290,6290,6290,6290,0
|
|
20230703,134500,526014650,6290,6290,6290,6290,5
|
|
20230703,134400,525983200,6270,6270,6270,6270,750
|
|
20230703,134300,521280700,6270,6280,6280,6270,172
|
|
20230703,134200,520201050,6300,6300,6300,6300,0
|
|
20230703,134100,520201050,6300,6300,6300,6300,0
|
|
20230703,134000,520201050,6300,6300,6300,6300,5
|
|
20230703,133900,520169550,6300,6300,6300,6300,9
|
|
20230703,133800,520112850,6300,6300,6300,6300,200
|
|
20230703,133700,518852850,6300,6300,6300,6300,1
|
|
20230703,133600,518846550,6270,6270,6270,6270,5
|
|
20230703,133500,518815200,6270,6270,6270,6270,10
|
|
20230703,133400,518752500,6270,6300,6300,6270,2
|
|
20230703,133300,518739930,6300,6300,6300,6300,0
|
|
20230703,133200,518739930,6300,6300,6300,6300,0
|
|
20230703,133100,518739930,6300,6300,6300,6300,0
|
|
20230703,133000,518739930,6300,6300,6300,6300,133
|
|
20230703,132900,517902030,6300,6300,6300,6300,0
|
|
20230703,132800,517902030,6300,6300,6300,6300,0
|
|
20230703,132700,517902030,6300,6300,6300,6300,2
|
|
20230703,132600,517889430,6300,6300,6300,6300,0
|
|
20230703,132500,517889430,6300,6300,6300,6300,149
|
|
20230703,132400,516950730,6300,6300,6300,6300,0
|
|
20230703,132300,516950730,6300,6300,6300,6300,1
|
|
20230703,132200,516944430,6310,6310,6310,6310,415
|
|
20230703,132100,514325780,6310,6300,6310,6300,1498
|
|
20230703,132000,504874360,6300,6300,6300,6300,919
|
|
20230703,131900,499084660,6300,6300,6300,6300,1122
|
|
20230703,131800,492016060,6300,6290,6300,6290,2101
|
|
20230703,131700,478781820,6280,6280,6280,6280,101
|
|
20230703,131600,478147540,6280,6280,6280,6280,425
|
|
20230703,131500,475478540,6240,6240,6240,6240,0
|
|
20230703,131400,475478540,6240,6240,6240,6240,427
|
|
20230703,131300,472814060,6240,6240,6240,6240,851
|
|
20230703,131200,467503820,6250,6260,6260,6250,3321
|
|
20230703,131100,446743130,6260,6260,6260,6260,0
|
|
20230703,131000,446743130,6260,6260,6260,6260,0
|
|
20230703,130900,446743130,6260,6260,6260,6260,120
|
|
20230703,130800,445991930,6270,6270,6270,6270,10
|
|
20230703,130700,445929230,6300,6300,6300,6300,0
|
|
20230703,130600,445929230,6300,6300,6300,6300,161
|
|
20230703,130500,444914930,6290,6290,6290,6290,0
|
|
20230703,130400,444914930,6290,6280,6290,6280,478
|
|
20230703,130300,441908430,6270,6270,6270,6270,0
|
|
20230703,130200,441908430,6270,6270,6270,6270,5
|
|
20230703,130100,441877080,6260,6260,6260,6260,0
|
|
20230703,130000,441877080,6260,6260,6260,6260,20
|
|
20230703,125900,441751880,6260,6260,6260,6260,46
|
|
20230703,125800,441463920,6260,6260,6260,6260,0
|
|
20230703,125700,441463920,6260,6260,6260,6260,0
|
|
20230703,125600,441463920,6260,6270,6270,6260,100
|
|
20230703,125500,440837910,6260,6260,6260,6260,1
|
|
20230703,125400,440831650,6290,6260,6290,6260,106
|
|
20230703,125300,440167910,6260,6260,6260,6260,40
|
|
20230703,125200,439917510,6260,6260,6260,6260,0
|
|
20230703,125100,439917510,6260,6260,6260,6260,0
|
|
20230703,125000,439917510,6260,6260,6260,6260,0
|
|
20230703,124900,439917510,6260,6260,6260,6260,100
|
|
20230703,124800,439291510,6290,6290,6290,6290,2
|
|
20230703,124700,439278930,6290,6290,6290,6290,4
|
|
20230703,124600,439253770,6290,6290,6290,6290,1
|
|
20230703,124500,439247480,6290,6290,6290,6290,1
|
|
20230703,124400,439241190,6290,6290,6290,6290,1
|
|
20230703,124300,439234900,6290,6290,6290,6290,4
|
|
20230703,124200,439209740,6290,6290,6290,6290,25
|
|
20230703,124100,439052490,6290,6290,6290,6290,0
|
|
20230703,124000,439052490,6290,6290,6290,6290,1
|
|
20230703,123900,439046200,6260,6270,6270,6260,67
|
|
20230703,123800,438626590,6270,6270,6270,6270,91
|
|
20230703,123700,438056020,6280,6280,6280,6280,310
|
|
20230703,123600,436109220,6270,6280,6280,6270,240
|
|
20230703,123500,434602520,6280,6270,6280,6270,239
|
|
20230703,123400,433103890,6270,6270,6270,6270,0
|
|
20230703,123300,433103890,6270,6270,6270,6270,0
|
|
20230703,123200,433103890,6270,6270,6270,6270,0
|
|
20230703,123100,433103890,6270,6270,6270,6270,20
|
|
20230703,123000,432978490,6270,6270,6270,6270,0
|
|
20230703,122900,432978490,6270,6270,6270,6270,0
|
|
20230703,122800,432978490,6270,6270,6270,6270,450
|
|
20230703,122700,430156990,6270,6270,6270,6270,10
|
|
20230703,122600,430094290,6270,6270,6270,6270,21
|
|
20230703,122500,429962620,6270,6270,6270,6270,0
|
|
20230703,122400,429962620,6270,6270,6270,6270,0
|
|
20230703,122300,429962620,6270,6270,6270,6270,0
|
|
20230703,122200,429962620,6270,6270,6270,6270,0
|
|
20230703,122100,429962620,6270,6270,6270,6270,0
|
|
20230703,122000,429962620,6270,6270,6270,6270,30
|
|
20230703,121900,429774520,6300,6300,6300,6300,100
|
|
20230703,121800,429144520,6300,6300,6300,6300,0
|
|
20230703,121700,429144520,6300,6300,6300,6300,0
|
|
20230703,121600,429144520,6300,6300,6300,6300,116
|
|
20230703,121500,428413720,6300,6300,6310,6300,212
|
|
20230703,121400,427078110,6300,6270,6300,6270,636
|
|
20230703,121300,423076810,6270,6270,6270,6270,10
|
|
20230703,121200,423014110,6260,6260,6260,6260,0
|
|
20230703,121100,423014110,6260,6260,6260,6260,0
|
|
20230703,121000,423014110,6260,6260,6260,6260,0
|
|
20230703,120900,423014110,6260,6260,6260,6260,161
|
|
20230703,120800,422006250,6300,6290,6300,6290,367
|
|
20230703,120700,419694210,6290,6290,6290,6290,0
|
|
20230703,120600,419694210,6290,6290,6290,6290,451
|
|
20230703,120500,416857420,6260,6260,6260,6260,0
|
|
20230703,120400,416857420,6260,6300,6300,6260,520
|
|
20230703,120300,413601630,6300,6300,6300,6300,418
|
|
20230703,120200,410968230,6300,6260,6300,6260,502
|
|
20230703,120100,407805900,6260,6260,6260,6260,0
|
|
20230703,120000,407805900,6260,6260,6260,6260,127
|
|
20230703,115900,407010880,6260,6260,6260,6260,1
|
|
20230703,115800,407004620,6300,6280,6300,6260,2333
|
|
20230703,115700,392326190,6260,6260,6260,6260,1
|
|
20230703,115600,392319930,6250,6250,6250,6250,4
|
|
20230703,115500,392294930,6250,6250,6250,6250,21
|
|
20230703,115400,392163680,6250,6250,6250,6250,3
|
|
20230703,115300,392144930,6290,6290,6290,6290,0
|
|
20230703,115200,392144930,6290,6290,6290,6290,0
|
|
20230703,115100,392144930,6290,6290,6290,6290,1
|
|
20230703,115000,392138640,6250,6280,6280,6250,1518
|
|
20230703,114900,382646630,6280,6280,6280,6280,155
|
|
20230703,114800,381673230,6260,6260,6260,6260,0
|
|
20230703,114700,381673230,6260,6260,6260,6260,0
|
|
20230703,114600,381673230,6260,6260,6260,6260,0
|
|
20230703,114500,381673230,6260,6260,6260,6260,4
|
|
20230703,114400,381648190,6260,6260,6260,6260,0
|
|
20230703,114300,381648190,6260,6260,6260,6260,40
|
|
20230703,114200,381397790,6260,6260,6260,6260,5
|
|
20230703,114100,381366490,6280,6280,6280,6280,0
|
|
20230703,114000,381366490,6280,6280,6280,6280,226
|
|
20230703,113900,379947210,6280,6280,6280,6280,0
|
|
20230703,113800,379947210,6280,6280,6280,6280,210
|
|
20230703,113700,378628410,6250,6250,6250,6250,0
|
|
20230703,113600,378628410,6250,6250,6250,6250,2
|
|
20230703,113500,378615910,6280,6280,6280,6280,10
|
|
20230703,113400,378553110,6280,6280,6280,6280,0
|
|
20230703,113300,378553110,6280,6280,6280,6270,716
|
|
20230703,113200,374057630,6280,6280,6280,6280,100
|
|
20230703,113100,373429630,6280,6280,6280,6280,0
|
|
20230703,113000,373429630,6280,6280,6280,6280,2
|
|
20230703,112900,373417070,6280,6280,6280,6280,1
|
|
20230703,112800,373410790,6260,6260,6260,6260,0
|
|
20230703,112700,373410790,6260,6260,6260,6260,0
|
|
20230703,112600,373410790,6260,6260,6260,6260,10
|
|
20230703,112500,373348190,6250,6250,6250,6250,0
|
|
20230703,112400,373348190,6250,6250,6250,6250,180
|
|
20230703,112300,372223190,6250,6250,6250,6250,0
|
|
20230703,112200,372223190,6250,6250,6250,6250,0
|
|
20230703,112100,372223190,6250,6250,6250,6250,0
|
|
20230703,112000,372223190,6250,6250,6250,6250,0
|
|
20230703,111900,372223190,6250,6250,6250,6250,0
|
|
20230703,111800,372223190,6250,6300,6300,6250,248
|
|
20230703,111700,370663800,6300,6300,6300,6300,108
|
|
20230703,111600,369983400,6300,6300,6300,6300,0
|
|
20230703,111500,369983400,6300,6280,6300,6260,3100
|
|
20230703,111400,350493090,6280,6280,6280,6280,0
|
|
20230703,111300,350493090,6280,6280,6280,6280,11
|
|
20230703,111200,350424010,6280,6280,6280,6280,39
|
|
20230703,111100,350179090,6280,6270,6280,6270,200
|
|
20230703,111000,348924190,6270,6270,6270,6270,0
|
|
20230703,110900,348924190,6270,6270,6270,6270,0
|
|
20230703,110800,348924190,6270,6260,6270,6250,240
|
|
20230703,110700,347424140,6260,6260,6260,6260,0
|
|
20230703,110600,347424140,6260,6270,6270,6260,7
|
|
20230703,110500,347380280,6270,6270,6270,6270,43
|
|
20230703,110400,347110670,6270,6270,6270,6270,0
|
|
20230703,110300,347110670,6270,6270,6270,6270,0
|
|
20230703,110200,347110670,6270,6270,6270,6270,100
|
|
20230703,110100,346483670,6260,6260,6260,6260,157
|
|
20230703,110000,345500850,6250,6250,6250,6250,0
|
|
20230703,105900,345500850,6250,6250,6250,6250,100
|
|
20230703,105800,344875850,6250,6270,6270,6250,313
|
|
20230703,105700,342916070,6260,6250,6260,6250,40
|
|
20230703,105600,342665700,6260,6260,6260,6260,1
|
|
20230703,105500,342659440,6260,6260,6260,6260,12
|
|
20230703,105400,342584320,6260,6260,6260,6260,100
|
|
20230703,105300,341958320,6260,6260,6260,6260,371
|
|
20230703,105200,339635860,6260,6260,6260,6260,200
|
|
20230703,105100,338383860,6260,6260,6260,6260,0
|
|
20230703,105000,338383860,6260,6260,6270,6260,239
|
|
20230703,104900,336887670,6260,6270,6270,6260,501
|
|
20230703,104800,333751290,6270,6270,6270,6270,0
|
|
20230703,104700,333751290,6270,6270,6270,6270,87
|
|
20230703,104600,333205800,6270,6270,6270,6270,0
|
|
20230703,104500,333205800,6270,6270,6270,6270,224
|
|
20230703,104400,331801320,6270,6270,6270,6270,50
|
|
20230703,104300,331487820,6260,6260,6260,6260,70
|
|
20230703,104200,331049620,6260,6260,6260,6260,20
|
|
20230703,104100,330924420,6260,6260,6260,6260,183
|
|
20230703,104000,329778840,6260,6260,6260,6260,1
|
|
20230703,103900,329772580,6260,6260,6260,6260,10
|
|
20230703,103800,329709980,6250,6250,6250,6250,35
|
|
20230703,103700,329491230,6250,6250,6250,6250,0
|
|
20230703,103600,329491230,6250,6250,6250,6250,116
|
|
20230703,103500,328766230,6250,6250,6250,6250,0
|
|
20230703,103400,328766230,6250,6250,6250,6250,1
|
|
20230703,103300,328759980,6260,6260,6260,6260,0
|
|
20230703,103200,328759980,6260,6260,6260,6250,3
|
|
20230703,103100,328741210,6250,6250,6250,6250,41
|
|
20230703,103000,328484960,6250,6250,6250,6250,10
|
|
20230703,102900,328422460,6230,6230,6230,6230,0
|
|
20230703,102800,328422460,6230,6230,6230,6230,100
|
|
20230703,102700,327799460,6250,6250,6250,6250,0
|
|
20230703,102600,327799460,6250,6250,6250,6250,100
|
|
20230703,102500,327174460,6250,6250,6250,6230,16
|
|
20230703,102400,327074740,6250,6230,6250,6230,2
|
|
20230703,102300,327062260,6240,6240,6240,6240,430
|
|
20230703,102200,324379060,6240,6240,6240,6240,1119
|
|
20230703,102100,317396500,6250,6250,6250,6250,51
|
|
20230703,102000,317077750,6230,6230,6230,6230,41
|
|
20230703,101900,316822320,6250,6240,6250,6240,915
|
|
20230703,101800,311108570,6240,6240,6240,6240,501
|
|
20230703,101700,307982330,6230,6230,6230,6230,0
|
|
20230703,101600,307982330,6230,6230,6230,6230,0
|
|
20230703,101500,307982330,6230,6240,6240,6230,367
|
|
20230703,101400,305695200,6240,6240,6240,6240,250
|
|
20230703,101300,304135200,6250,6260,6260,6250,877
|
|
20230703,101200,298653670,6260,6260,6260,6260,119
|
|
20230703,101100,297908730,6270,6270,6270,6270,88
|
|
20230703,101000,297356970,6260,6260,6260,6260,20
|
|
20230703,100900,297231770,6270,6270,6270,6270,722
|
|
20230703,100800,292704830,6270,6270,6270,6270,230
|
|
20230703,100700,291262730,6270,6270,6270,6270,194
|
|
20230703,100600,290046350,6270,6270,6270,6270,1
|
|
20230703,100500,290040080,6270,6270,6270,6270,106
|
|
20230703,100400,289375460,6280,6280,6280,6280,2
|
|
20230703,100300,289362900,6280,6280,6280,6280,407
|
|
20230703,100200,286806940,6280,6280,6280,6280,428
|
|
20230703,100100,284119100,6280,6280,6280,6280,1
|
|
20230703,100000,284112820,6280,6280,6280,6280,225
|
|
20230703,095900,282699820,6280,6280,6290,6280,281
|
|
20230703,095800,280935130,6280,6250,6280,6250,1145
|
|
20230703,095700,273757830,6270,6270,6270,6270,9
|
|
20230703,095600,273701400,6270,6270,6270,6270,0
|
|
20230703,095500,273701400,6270,6270,6270,6270,1
|
|
20230703,095400,273695130,6250,6250,6250,6250,555
|
|
20230703,095300,270226380,6250,6250,6250,6250,163
|
|
20230703,095200,269207630,6250,6280,6290,6250,184
|
|
20230703,095100,268052700,6270,6240,6270,6240,3169
|
|
20230703,095000,248227770,6240,6250,6250,6240,288
|
|
20230703,094900,246428670,6260,6260,6260,6260,0
|
|
20230703,094800,246428670,6260,6260,6260,6260,211
|
|
20230703,094700,245107810,6240,6240,6240,6240,100
|
|
20230703,094600,244483810,6240,6250,6250,6240,609
|
|
20230703,094500,240680960,6250,6250,6250,6250,626
|
|
20230703,094400,236768460,6250,6260,6260,6250,331
|
|
20230703,094300,234696700,6260,6280,6280,6260,1205
|
|
20230703,094200,227131670,6260,6270,6270,6260,2674
|
|
20230703,094100,210371570,6280,6270,6280,6270,295
|
|
20230703,094000,208521810,6270,6280,6280,6270,119
|
|
20230703,093900,207774700,6280,6270,6280,6270,612
|
|
20230703,093800,203935450,6260,6260,6270,6260,156
|
|
20230703,093700,202958880,6270,6270,6270,6250,1707
|
|
20230703,093600,192287920,6280,6270,6280,6270,36
|
|
20230703,093500,192061860,6270,6270,6270,6270,0
|
|
20230703,093400,192061860,6270,6260,6270,6260,2496
|
|
20230703,093300,176418450,6250,6260,6260,6250,669
|
|
20230703,093200,172236530,6270,6270,6270,6270,19
|
|
20230703,093100,172117400,6260,6250,6260,6230,1817
|
|
20230703,093000,160755630,6260,6260,6260,6250,124
|
|
20230703,092900,159979480,6260,6240,6260,6240,1200
|
|
20230703,092800,152482210,6230,6230,6230,6230,0
|
|
20230703,092700,152482210,6230,6210,6230,6210,1790
|
|
20230703,092600,141363450,6220,6220,6220,6220,540
|
|
20230703,092500,138004650,6220,6230,6230,6220,247
|
|
20230703,092400,136467340,6230,6230,6230,6220,278
|
|
20230703,092300,134735410,6230,6230,6230,6230,10
|
|
20230703,092200,134673110,6230,6230,6230,6230,220
|
|
20230703,092100,133302510,6240,6230,6240,6230,1425
|
|
20230703,092000,124424560,6220,6220,6230,6220,435
|
|
20230703,091900,121718560,6220,6210,6220,6210,620
|
|
20230703,091800,117865350,6210,6190,6210,6190,1602
|
|
20230703,091700,107931400,6190,6200,6200,6190,2216
|
|
20230703,091600,94194800,6200,6200,6210,6190,804
|
|
20230703,091500,89203790,6190,6200,6200,6190,150
|
|
20230703,091400,88274790,6200,6190,6200,6190,2615
|
|
20230703,091300,72077910,6200,6220,6220,6170,1629
|
|
20230703,091200,61987690,6210,6200,6210,6200,1932
|
|
20230703,091100,50006140,6190,6190,6190,6170,942
|
|
20230703,091000,44175660,6170,6190,6190,6170,460
|
|
20230703,090900,41336980,6200,6200,6200,6200,20
|
|
20230703,090800,41212980,6200,6200,6200,6200,429
|
|
20230703,090700,38553180,6190,6200,6200,6190,667
|
|
20230703,090600,34418780,6190,6150,6190,6150,1296
|
|
20230703,090500,26426010,6150,6150,6150,6150,0
|
|
20230703,090400,26426010,6150,6150,6150,6150,21
|
|
20230703,090300,26296860,6150,6150,6150,6150,1218
|
|
20230703,090200,18806160,6150,6150,6200,6150,146
|
|
20230703,090100,17907610,6200,6110,6200,6110,252
|
|
20230703,090000,16348000,6100,6100,6100,6100,2014
|